[
  {
    "id": 14817,
    "variety": "原油",
    "tradeDate": "2026-05-22 23:01:40",
    "openPrice": 82.81,
    "closePrice": 83.3,
    "highPrice": 84.76,
    "lowPrice": 81.32,
    "volume": 33528.47,
    "changeRate": -1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14174,
    "variety": "白银",
    "tradeDate": "2026-05-22 23:01:38",
    "openPrice": 5754.99,
    "closePrice": 5755.37,
    "highPrice": 5756.92,
    "lowPrice": 5754.68,
    "volume": 63383.46,
    "changeRate": -0.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13531,
    "variety": "黄金",
    "tradeDate": "2026-05-22 23:01:36",
    "openPrice": 459.69,
    "closePrice": 458.99,
    "highPrice": 461.31,
    "lowPrice": 457.53,
    "volume": 23387.02,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12888,
    "variety": "原油",
    "tradeDate": "2026-05-22 22:54:39",
    "openPrice": 85.19,
    "closePrice": 84.39,
    "highPrice": 85.73,
    "lowPrice": 82.73,
    "volume": 95348.27,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12245,
    "variety": "白银",
    "tradeDate": "2026-05-22 22:54:36",
    "openPrice": 5832.54,
    "closePrice": 5832.96,
    "highPrice": 5833.35,
    "lowPrice": 5831.93,
    "volume": 19014.48,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11602,
    "variety": "黄金",
    "tradeDate": "2026-05-22 22:54:34",
    "openPrice": 453.67,
    "closePrice": 453.04,
    "highPrice": 454.32,
    "lowPrice": 452.08,
    "volume": 71469.5,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10959,
    "variety": "原油",
    "tradeDate": "2026-05-22 22:54:05",
    "openPrice": 84.25,
    "closePrice": 83.26,
    "highPrice": 85.21,
    "lowPrice": 81.91,
    "volume": 67134.1,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10316,
    "variety": "白银",
    "tradeDate": "2026-05-22 22:54:03",
    "openPrice": 5815.59,
    "closePrice": 5815.6,
    "highPrice": 5817.41,
    "lowPrice": 5815.12,
    "volume": 12481.98,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9673,
    "variety": "黄金",
    "tradeDate": "2026-05-22 22:54:00",
    "openPrice": 465.96,
    "closePrice": 466.72,
    "highPrice": 468.64,
    "lowPrice": 465.41,
    "volume": 95196.97,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9030,
    "variety": "原油",
    "tradeDate": "2026-05-22 22:44:28",
    "openPrice": 78.13,
    "closePrice": 77.17,
    "highPrice": 78.64,
    "lowPrice": 76.23,
    "volume": 71463.55,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8815,
    "variety": "白银",
    "tradeDate": "2026-05-22 22:44:25",
    "openPrice": 5669.94,
    "closePrice": 5669.16,
    "highPrice": 5671.71,
    "lowPrice": 5668.96,
    "volume": 102062.98,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8600,
    "variety": "黄金",
    "tradeDate": "2026-05-22 22:44:23",
    "openPrice": 460.05,
    "closePrice": 459.43,
    "highPrice": 460.67,
    "lowPrice": 458.24,
    "volume": 99540.21,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8385,
    "variety": "原油",
    "tradeDate": "2026-05-22 21:55:34",
    "openPrice": 76.51,
    "closePrice": 77.43,
    "highPrice": 79.26,
    "lowPrice": 75.14,
    "volume": 11933.89,
    "changeRate": 0.38,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8170,
    "variety": "白银",
    "tradeDate": "2026-05-22 21:55:32",
    "openPrice": 5826.45,
    "closePrice": 5825.49,
    "highPrice": 5826.95,
    "lowPrice": 5824.82,
    "volume": 73643.32,
    "changeRate": -1.85,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7955,
    "variety": "黄金",
    "tradeDate": "2026-05-22 21:55:29",
    "openPrice": 460.65,
    "closePrice": 460.57,
    "highPrice": 461.35,
    "lowPrice": 458.83,
    "volume": 68931.78,
    "changeRate": -0.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7740,
    "variety": "原油",
    "tradeDate": "2026-05-22 21:07:31",
    "openPrice": 79.82,
    "closePrice": 79.96,
    "highPrice": 80.79,
    "lowPrice": 78.97,
    "volume": 97263.97,
    "changeRate": -1.57,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7525,
    "variety": "白银",
    "tradeDate": "2026-05-22 21:07:28",
    "openPrice": 5752.98,
    "closePrice": 5753.03,
    "highPrice": 5753.22,
    "lowPrice": 5751.15,
    "volume": 32680.93,
    "changeRate": -1.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7310,
    "variety": "黄金",
    "tradeDate": "2026-05-22 21:07:26",
    "openPrice": 456.9,
    "closePrice": 456.71,
    "highPrice": 457.65,
    "lowPrice": 456.29,
    "volume": 14585.77,
    "changeRate": -2.82,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7095,
    "variety": "原油",
    "tradeDate": "2026-05-22 21:01:12",
    "openPrice": 77.1,
    "closePrice": 76.7,
    "highPrice": 77.34,
    "lowPrice": 74.92,
    "volume": 74487.07,
    "changeRate": -0.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6880,
    "variety": "白银",
    "tradeDate": "2026-05-22 21:01:10",
    "openPrice": 5869.1,
    "closePrice": 5869.5,
    "highPrice": 5869.71,
    "lowPrice": 5867.89,
    "volume": 67781.22,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6665,
    "variety": "黄金",
    "tradeDate": "2026-05-22 21:01:08",
    "openPrice": 455.2,
    "closePrice": 454.51,
    "highPrice": 455.5,
    "lowPrice": 453.1,
    "volume": 106398.15,
    "changeRate": 1.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6450,
    "variety": "原油",
    "tradeDate": "2026-05-22 21:00:34",
    "openPrice": 78.7,
    "closePrice": 78.99,
    "highPrice": 79.43,
    "lowPrice": 78.64,
    "volume": 89433.55,
    "changeRate": 1.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6235,
    "variety": "白银",
    "tradeDate": "2026-05-22 21:00:32",
    "openPrice": 5733.91,
    "closePrice": 5734.71,
    "highPrice": 5734.72,
    "lowPrice": 5733.32,
    "volume": 100210.93,
    "changeRate": 2.18,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6020,
    "variety": "黄金",
    "tradeDate": "2026-05-22 21:00:29",
    "openPrice": 455.93,
    "closePrice": 456.2,
    "highPrice": 457.7,
    "lowPrice": 454.87,
    "volume": 72555.59,
    "changeRate": -0.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5805,
    "variety": "原油",
    "tradeDate": "2026-05-22 20:58:41",
    "openPrice": 79.41,
    "closePrice": 79.88,
    "highPrice": 81.77,
    "lowPrice": 77.53,
    "volume": 89911.07,
    "changeRate": -2.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5590,
    "variety": "白银",
    "tradeDate": "2026-05-22 20:58:39",
    "openPrice": 5877.24,
    "closePrice": 5878.18,
    "highPrice": 5879.61,
    "lowPrice": 5876.53,
    "volume": 80893.5,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5375,
    "variety": "黄金",
    "tradeDate": "2026-05-22 20:58:36",
    "openPrice": 451.9,
    "closePrice": 451.8,
    "highPrice": 453.82,
    "lowPrice": 450.27,
    "volume": 21362.76,
    "changeRate": 2.67,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5160,
    "variety": "原油",
    "tradeDate": "2026-05-22 20:45:17",
    "openPrice": 79.16,
    "closePrice": 79.88,
    "highPrice": 80.5,
    "lowPrice": 78.98,
    "volume": 93264.11,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4945,
    "variety": "白银",
    "tradeDate": "2026-05-22 20:45:15",
    "openPrice": 5697.71,
    "closePrice": 5698.09,
    "highPrice": 5699.89,
    "lowPrice": 5697.36,
    "volume": 30906.55,
    "changeRate": -2.44,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4730,
    "variety": "黄金",
    "tradeDate": "2026-05-22 20:45:13",
    "openPrice": 446.63,
    "closePrice": 446.47,
    "highPrice": 447.91,
    "lowPrice": 445.81,
    "volume": 77678.54,
    "changeRate": -1.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4515,
    "variety": "原油",
    "tradeDate": "2026-05-22 20:44:43",
    "openPrice": 77.32,
    "closePrice": 77.87,
    "highPrice": 78.84,
    "lowPrice": 77.07,
    "volume": 86067.58,
    "changeRate": -2.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4300,
    "variety": "白银",
    "tradeDate": "2026-05-22 20:44:41",
    "openPrice": 5713.51,
    "closePrice": 5713.24,
    "highPrice": 5714.58,
    "lowPrice": 5712.36,
    "volume": 10725.68,
    "changeRate": -0.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4085,
    "variety": "黄金",
    "tradeDate": "2026-05-22 20:44:38",
    "openPrice": 460.03,
    "closePrice": 460.64,
    "highPrice": 461.63,
    "lowPrice": 458.21,
    "volume": 99502.85,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3870,
    "variety": "原油",
    "tradeDate": "2026-05-22 20:18:32",
    "openPrice": 78.94,
    "closePrice": 78.81,
    "highPrice": 79.67,
    "lowPrice": 77.48,
    "volume": 29180.51,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3655,
    "variety": "白银",
    "tradeDate": "2026-05-22 20:18:30",
    "openPrice": 5895.01,
    "closePrice": 5895.87,
    "highPrice": 5896.1,
    "lowPrice": 5894.84,
    "volume": 72851.59,
    "changeRate": -2.91,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3440,
    "variety": "黄金",
    "tradeDate": "2026-05-22 20:18:27",
    "openPrice": 443.77,
    "closePrice": 444.09,
    "highPrice": 444.33,
    "lowPrice": 442.45,
    "volume": 11590.55,
    "changeRate": -0.31,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3225,
    "variety": "原油",
    "tradeDate": "2026-05-22 20:09:57",
    "openPrice": 77.36,
    "closePrice": 78.2,
    "highPrice": 79.61,
    "lowPrice": 76.5,
    "volume": 51059.67,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3010,
    "variety": "白银",
    "tradeDate": "2026-05-22 20:09:55",
    "openPrice": 5828.99,
    "closePrice": 5829.02,
    "highPrice": 5830.12,
    "lowPrice": 5827,
    "volume": 57047.79,
    "changeRate": -2.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2795,
    "variety": "黄金",
    "tradeDate": "2026-05-22 20:09:53",
    "openPrice": 457.32,
    "closePrice": 457.08,
    "highPrice": 457.81,
    "lowPrice": 455.28,
    "volume": 21716.57,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2580,
    "variety": "原油",
    "tradeDate": "2026-05-22 20:02:20",
    "openPrice": 76.16,
    "closePrice": 76.81,
    "highPrice": 77.64,
    "lowPrice": 75.48,
    "volume": 39628.17,
    "changeRate": -0.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2365,
    "variety": "白银",
    "tradeDate": "2026-05-22 20:02:18",
    "openPrice": 5892.31,
    "closePrice": 5893.2,
    "highPrice": 5894.81,
    "lowPrice": 5892.22,
    "volume": 41879.69,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2150,
    "variety": "黄金",
    "tradeDate": "2026-05-22 20:02:15",
    "openPrice": 454,
    "closePrice": 454.48,
    "highPrice": 454.59,
    "lowPrice": 452.84,
    "volume": 96301.34,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 28299,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:36:22",
    "openPrice": 81.9,
    "closePrice": 82.23,
    "highPrice": 82.73,
    "lowPrice": 81.16,
    "volume": 108147.8,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27657,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:36:19",
    "openPrice": 5890.85,
    "closePrice": 5890.11,
    "highPrice": 5891.85,
    "lowPrice": 5889.89,
    "volume": 32575.59,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27015,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:36:17",
    "openPrice": 466.24,
    "closePrice": 466.95,
    "highPrice": 467.82,
    "lowPrice": 465.35,
    "volume": 34524.75,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26373,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:30:03",
    "openPrice": 85.49,
    "closePrice": 86.34,
    "highPrice": 87.32,
    "lowPrice": 84.73,
    "volume": 101033.67,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25731,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:30:01",
    "openPrice": 5812.07,
    "closePrice": 5812.73,
    "highPrice": 5813.19,
    "lowPrice": 5812.03,
    "volume": 38251.59,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25089,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:29:59",
    "openPrice": 450.65,
    "closePrice": 450.69,
    "highPrice": 451.37,
    "lowPrice": 449.86,
    "volume": 46078.46,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24447,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:29:44",
    "openPrice": 86.11,
    "closePrice": 85.45,
    "highPrice": 87.32,
    "lowPrice": 84.67,
    "volume": 31121.63,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23805,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:29:42",
    "openPrice": 5904.74,
    "closePrice": 5904.63,
    "highPrice": 5906.16,
    "lowPrice": 5904.44,
    "volume": 87294.4,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23163,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:29:40",
    "openPrice": 458.84,
    "closePrice": 458.16,
    "highPrice": 459.57,
    "lowPrice": 456.64,
    "volume": 70755.11,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22521,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:28:14",
    "openPrice": 83.98,
    "closePrice": 84.79,
    "highPrice": 86.69,
    "lowPrice": 83.38,
    "volume": 15149.18,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20595,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:28:13",
    "openPrice": 81.54,
    "closePrice": 81.79,
    "highPrice": 82.9,
    "lowPrice": 79.63,
    "volume": 21190.19,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21879,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:28:12",
    "openPrice": 5958.39,
    "closePrice": 5958.15,
    "highPrice": 5958.95,
    "lowPrice": 5956.55,
    "volume": 20236.4,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19953,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:28:10",
    "openPrice": 5912.43,
    "closePrice": 5911.73,
    "highPrice": 5913.19,
    "lowPrice": 5911.31,
    "volume": 45119.03,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21237,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:28:10",
    "openPrice": 452.95,
    "closePrice": 452.25,
    "highPrice": 454.41,
    "lowPrice": 451.45,
    "volume": 35215.42,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19311,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:28:08",
    "openPrice": 458.78,
    "closePrice": 459.09,
    "highPrice": 460.6,
    "lowPrice": 458.25,
    "volume": 94235.46,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18669,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:27:55",
    "openPrice": 82.86,
    "closePrice": 82.44,
    "highPrice": 83.18,
    "lowPrice": 81.7,
    "volume": 59598.14,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16743,
    "variety": "原油",
    "tradeDate": "2026-05-22 00:27:53",
    "openPrice": 84.72,
    "closePrice": 84.69,
    "highPrice": 85.34,
    "lowPrice": 83.09,
    "volume": 49347.43,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18027,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:27:53",
    "openPrice": 5751.93,
    "closePrice": 5751.43,
    "highPrice": 5752.65,
    "lowPrice": 5750.71,
    "volume": 72926.61,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16101,
    "variety": "白银",
    "tradeDate": "2026-05-22 00:27:51",
    "openPrice": 5914.42,
    "closePrice": 5915.25,
    "highPrice": 5915.56,
    "lowPrice": 5912.62,
    "volume": 19448.22,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17385,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:27:51",
    "openPrice": 461.17,
    "closePrice": 461.72,
    "highPrice": 462.41,
    "lowPrice": 461.1,
    "volume": 104452.58,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15459,
    "variety": "黄金",
    "tradeDate": "2026-05-22 00:27:49",
    "openPrice": 459.58,
    "closePrice": 459.24,
    "highPrice": 459.85,
    "lowPrice": 458.16,
    "volume": 15198.3,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14816,
    "variety": "原油",
    "tradeDate": "2026-05-21 23:01:40",
    "openPrice": 84.75,
    "closePrice": 85.25,
    "highPrice": 86.5,
    "lowPrice": 83.07,
    "volume": 29974.35,
    "changeRate": 2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14173,
    "variety": "白银",
    "tradeDate": "2026-05-21 23:01:38",
    "openPrice": 5695.43,
    "closePrice": 5694.93,
    "highPrice": 5695.65,
    "lowPrice": 5693.75,
    "volume": 91228.58,
    "changeRate": -2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13530,
    "variety": "黄金",
    "tradeDate": "2026-05-21 23:01:36",
    "openPrice": 452.68,
    "closePrice": 453.02,
    "highPrice": 454.42,
    "lowPrice": 451.77,
    "volume": 82350.68,
    "changeRate": 2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12887,
    "variety": "原油",
    "tradeDate": "2026-05-21 22:54:39",
    "openPrice": 82.53,
    "closePrice": 81.87,
    "highPrice": 83.7,
    "lowPrice": 81.23,
    "volume": 38104.51,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12244,
    "variety": "白银",
    "tradeDate": "2026-05-21 22:54:36",
    "openPrice": 5707.74,
    "closePrice": 5708.47,
    "highPrice": 5709.09,
    "lowPrice": 5707.6,
    "volume": 97394.67,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11601,
    "variety": "黄金",
    "tradeDate": "2026-05-21 22:54:34",
    "openPrice": 465.18,
    "closePrice": 465.6,
    "highPrice": 467.57,
    "lowPrice": 463.45,
    "volume": 55169.41,
    "changeRate": -0.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10958,
    "variety": "原油",
    "tradeDate": "2026-05-21 22:54:05",
    "openPrice": 82.15,
    "closePrice": 82.08,
    "highPrice": 82.69,
    "lowPrice": 81.45,
    "volume": 23022.88,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10315,
    "variety": "白银",
    "tradeDate": "2026-05-21 22:54:03",
    "openPrice": 5843.94,
    "closePrice": 5843.5,
    "highPrice": 5843.98,
    "lowPrice": 5843.16,
    "volume": 15001.53,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9672,
    "variety": "黄金",
    "tradeDate": "2026-05-21 22:54:00",
    "openPrice": 453.7,
    "closePrice": 454.1,
    "highPrice": 454.73,
    "lowPrice": 451.93,
    "volume": 109217.92,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9029,
    "variety": "原油",
    "tradeDate": "2026-05-21 22:44:28",
    "openPrice": 78.33,
    "closePrice": 78.75,
    "highPrice": 80.4,
    "lowPrice": 77.92,
    "volume": 19431.94,
    "changeRate": 1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8814,
    "variety": "白银",
    "tradeDate": "2026-05-21 22:44:25",
    "openPrice": 5797.77,
    "closePrice": 5797.91,
    "highPrice": 5798.3,
    "lowPrice": 5796.48,
    "volume": 42510.57,
    "changeRate": 1.58,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8599,
    "variety": "黄金",
    "tradeDate": "2026-05-21 22:44:23",
    "openPrice": 446.85,
    "closePrice": 447.06,
    "highPrice": 448.76,
    "lowPrice": 445.14,
    "volume": 79199.77,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8384,
    "variety": "原油",
    "tradeDate": "2026-05-21 21:55:34",
    "openPrice": 77.5,
    "closePrice": 77.32,
    "highPrice": 78.44,
    "lowPrice": 76.14,
    "volume": 30359.4,
    "changeRate": -0.57,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8169,
    "variety": "白银",
    "tradeDate": "2026-05-21 21:55:32",
    "openPrice": 5766.41,
    "closePrice": 5765.86,
    "highPrice": 5768.29,
    "lowPrice": 5764.17,
    "volume": 26781.58,
    "changeRate": 1.72,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7954,
    "variety": "黄金",
    "tradeDate": "2026-05-21 21:55:29",
    "openPrice": 458.12,
    "closePrice": 457.99,
    "highPrice": 458.82,
    "lowPrice": 457.96,
    "volume": 64278.83,
    "changeRate": -2.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7739,
    "variety": "原油",
    "tradeDate": "2026-05-21 21:07:31",
    "openPrice": 77.46,
    "closePrice": 77.99,
    "highPrice": 79.55,
    "lowPrice": 76.09,
    "volume": 39660.9,
    "changeRate": 0.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7524,
    "variety": "白银",
    "tradeDate": "2026-05-21 21:07:28",
    "openPrice": 5736.2,
    "closePrice": 5737.02,
    "highPrice": 5738.04,
    "lowPrice": 5735.81,
    "volume": 23851.1,
    "changeRate": 0.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7309,
    "variety": "黄金",
    "tradeDate": "2026-05-21 21:07:26",
    "openPrice": 454.26,
    "closePrice": 453.3,
    "highPrice": 455.13,
    "lowPrice": 452.18,
    "volume": 107056.14,
    "changeRate": 2.01,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7094,
    "variety": "原油",
    "tradeDate": "2026-05-21 21:01:12",
    "openPrice": 76.02,
    "closePrice": 76.75,
    "highPrice": 78.07,
    "lowPrice": 75.21,
    "volume": 46778.92,
    "changeRate": -0.79,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6879,
    "variety": "白银",
    "tradeDate": "2026-05-21 21:01:10",
    "openPrice": 5725.48,
    "closePrice": 5724.66,
    "highPrice": 5726.37,
    "lowPrice": 5723.15,
    "volume": 80865.97,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6664,
    "variety": "黄金",
    "tradeDate": "2026-05-21 21:01:08",
    "openPrice": 462.13,
    "closePrice": 462.64,
    "highPrice": 463.15,
    "lowPrice": 462.11,
    "volume": 102600.31,
    "changeRate": 0.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6449,
    "variety": "原油",
    "tradeDate": "2026-05-21 21:00:34",
    "openPrice": 76.75,
    "closePrice": 77.4,
    "highPrice": 78.64,
    "lowPrice": 75.21,
    "volume": 45925.47,
    "changeRate": -0.77,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6234,
    "variety": "白银",
    "tradeDate": "2026-05-21 21:00:32",
    "openPrice": 5793.66,
    "closePrice": 5794.62,
    "highPrice": 5795.34,
    "lowPrice": 5792.36,
    "volume": 108093.15,
    "changeRate": 1.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6019,
    "variety": "黄金",
    "tradeDate": "2026-05-21 21:00:29",
    "openPrice": 459.84,
    "closePrice": 459.25,
    "highPrice": 461.08,
    "lowPrice": 457.34,
    "volume": 87122.87,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5804,
    "variety": "原油",
    "tradeDate": "2026-05-21 20:58:41",
    "openPrice": 80.04,
    "closePrice": 79.31,
    "highPrice": 80.49,
    "lowPrice": 77.86,
    "volume": 37199.7,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5589,
    "variety": "白银",
    "tradeDate": "2026-05-21 20:58:39",
    "openPrice": 5858.13,
    "closePrice": 5858.86,
    "highPrice": 5860.02,
    "lowPrice": 5857.41,
    "volume": 70168.47,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5374,
    "variety": "黄金",
    "tradeDate": "2026-05-21 20:58:36",
    "openPrice": 444.25,
    "closePrice": 443.87,
    "highPrice": 446.03,
    "lowPrice": 443.44,
    "volume": 70640.3,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5159,
    "variety": "原油",
    "tradeDate": "2026-05-21 20:45:17",
    "openPrice": 79.4,
    "closePrice": 78.65,
    "highPrice": 79.52,
    "lowPrice": 78.42,
    "volume": 79126.99,
    "changeRate": 1.69,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4944,
    "variety": "白银",
    "tradeDate": "2026-05-21 20:45:15",
    "openPrice": 5752.06,
    "closePrice": 5751.51,
    "highPrice": 5753.82,
    "lowPrice": 5749.79,
    "volume": 71105.52,
    "changeRate": -1.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4729,
    "variety": "黄金",
    "tradeDate": "2026-05-21 20:45:13",
    "openPrice": 451.36,
    "closePrice": 450.82,
    "highPrice": 452.56,
    "lowPrice": 449.45,
    "volume": 47062.36,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4514,
    "variety": "原油",
    "tradeDate": "2026-05-21 20:44:43",
    "openPrice": 80.48,
    "closePrice": 80.33,
    "highPrice": 81.69,
    "lowPrice": 78.47,
    "volume": 60600.17,
    "changeRate": -1.17,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4299,
    "variety": "白银",
    "tradeDate": "2026-05-21 20:44:41",
    "openPrice": 5875.59,
    "closePrice": 5875.38,
    "highPrice": 5876.25,
    "lowPrice": 5874.56,
    "volume": 61580.44,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4084,
    "variety": "黄金",
    "tradeDate": "2026-05-21 20:44:38",
    "openPrice": 446.33,
    "closePrice": 445.63,
    "highPrice": 447.91,
    "lowPrice": 445.61,
    "volume": 32995.66,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3869,
    "variety": "原油",
    "tradeDate": "2026-05-21 20:18:32",
    "openPrice": 77.66,
    "closePrice": 77.42,
    "highPrice": 77.83,
    "lowPrice": 75.94,
    "volume": 27422.49,
    "changeRate": 1.55,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3654,
    "variety": "白银",
    "tradeDate": "2026-05-21 20:18:30",
    "openPrice": 5910.84,
    "closePrice": 5911.65,
    "highPrice": 5912.64,
    "lowPrice": 5909.86,
    "volume": 51454.99,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3439,
    "variety": "黄金",
    "tradeDate": "2026-05-21 20:18:27",
    "openPrice": 447.36,
    "closePrice": 446.41,
    "highPrice": 447.72,
    "lowPrice": 445,
    "volume": 67783.34,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3224,
    "variety": "原油",
    "tradeDate": "2026-05-21 20:09:57",
    "openPrice": 76.19,
    "closePrice": 75.99,
    "highPrice": 77.66,
    "lowPrice": 74.16,
    "volume": 22572.28,
    "changeRate": 2.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3009,
    "variety": "白银",
    "tradeDate": "2026-05-21 20:09:55",
    "openPrice": 5944.79,
    "closePrice": 5945.17,
    "highPrice": 5945.51,
    "lowPrice": 5942.87,
    "volume": 59408.48,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2794,
    "variety": "黄金",
    "tradeDate": "2026-05-21 20:09:53",
    "openPrice": 444.62,
    "closePrice": 444.96,
    "highPrice": 446.53,
    "lowPrice": 442.87,
    "volume": 76747.97,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2579,
    "variety": "原油",
    "tradeDate": "2026-05-21 20:02:20",
    "openPrice": 78.34,
    "closePrice": 78.29,
    "highPrice": 79.08,
    "lowPrice": 78.18,
    "volume": 18750.12,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2364,
    "variety": "白银",
    "tradeDate": "2026-05-21 20:02:18",
    "openPrice": 5853.5,
    "closePrice": 5852.95,
    "highPrice": 5855.01,
    "lowPrice": 5852.37,
    "volume": 17266.32,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2149,
    "variety": "黄金",
    "tradeDate": "2026-05-21 20:02:15",
    "openPrice": 442.83,
    "closePrice": 443.24,
    "highPrice": 444.14,
    "lowPrice": 441.76,
    "volume": 17266.06,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1935,
    "variety": "原油",
    "tradeDate": "2026-05-21 15:22:09",
    "openPrice": 78.36,
    "closePrice": 78.2,
    "highPrice": 79.88,
    "lowPrice": 76.47,
    "volume": 89006.33,
    "changeRate": 1.59,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1871,
    "variety": "白银",
    "tradeDate": "2026-05-21 15:22:06",
    "openPrice": 5744.51,
    "closePrice": 5744.87,
    "highPrice": 5746.39,
    "lowPrice": 5742.61,
    "volume": 54879.21,
    "changeRate": 1.8,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1807,
    "variety": "黄金",
    "tradeDate": "2026-05-21 15:22:04",
    "openPrice": 460.33,
    "closePrice": 459.84,
    "highPrice": 461.63,
    "lowPrice": 459.09,
    "volume": 45289.87,
    "changeRate": 0.31,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1743,
    "variety": "原油",
    "tradeDate": "2026-05-21 14:11:47",
    "openPrice": 73.7,
    "closePrice": 74.25,
    "highPrice": 75.25,
    "lowPrice": 73.19,
    "volume": 83676.56,
    "changeRate": 2.43,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1699,
    "variety": "白银",
    "tradeDate": "2026-05-21 14:11:45",
    "openPrice": 5693.11,
    "closePrice": 5692.63,
    "highPrice": 5694.51,
    "lowPrice": 5691.13,
    "volume": 50371.9,
    "changeRate": 1.87,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1655,
    "variety": "黄金",
    "tradeDate": "2026-05-21 14:11:43",
    "openPrice": 444.32,
    "closePrice": 444.53,
    "highPrice": 445.49,
    "lowPrice": 444.19,
    "volume": 67981.14,
    "changeRate": -0.31,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1611,
    "variety": "原油",
    "tradeDate": "2026-05-21 11:33:41",
    "openPrice": 78.05,
    "closePrice": 77.18,
    "highPrice": 78.78,
    "lowPrice": 75.82,
    "volume": 46759.85,
    "changeRate": 2.36,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1567,
    "variety": "白银",
    "tradeDate": "2026-05-21 11:33:38",
    "openPrice": 5684.2,
    "closePrice": 5684,
    "highPrice": 5685.88,
    "lowPrice": 5682.34,
    "volume": 62132.04,
    "changeRate": -2.19,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1523,
    "variety": "黄金",
    "tradeDate": "2026-05-21 11:33:36",
    "openPrice": 444.13,
    "closePrice": 443.84,
    "highPrice": 445.87,
    "lowPrice": 442.87,
    "volume": 19998.83,
    "changeRate": 0.95,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1479,
    "variety": "原油",
    "tradeDate": "2026-05-21 11:23:02",
    "openPrice": 82.85,
    "closePrice": 83.09,
    "highPrice": 83.36,
    "lowPrice": 82.06,
    "volume": 72330.15,
    "changeRate": 0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1050,
    "variety": "白银",
    "tradeDate": "2026-05-21 11:23:00",
    "openPrice": 5834.4,
    "closePrice": 5834.02,
    "highPrice": 5835.77,
    "lowPrice": 5832.91,
    "volume": 43578.83,
    "changeRate": -1.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 621,
    "variety": "黄金",
    "tradeDate": "2026-05-21 11:22:58",
    "openPrice": 465.61,
    "closePrice": 464.95,
    "highPrice": 466.41,
    "lowPrice": 464.56,
    "volume": 33686.11,
    "changeRate": -0.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 192,
    "variety": "原油",
    "tradeDate": "2026-05-21 11:17:46",
    "openPrice": 78.24,
    "closePrice": 77.3,
    "highPrice": 80.14,
    "lowPrice": 76.48,
    "volume": 50757.71,
    "changeRate": 1.58,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 128,
    "variety": "白银",
    "tradeDate": "2026-05-21 11:17:44",
    "openPrice": 5903.41,
    "closePrice": 5902.87,
    "highPrice": 5903.84,
    "lowPrice": 5902.16,
    "volume": 104629.05,
    "changeRate": -2.47,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 64,
    "variety": "黄金",
    "tradeDate": "2026-05-21 11:17:41",
    "openPrice": 461.52,
    "closePrice": 460.81,
    "highPrice": 462.76,
    "lowPrice": 459.21,
    "volume": 107942,
    "changeRate": 1.45,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28298,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:36:22",
    "openPrice": 84.27,
    "closePrice": 84.06,
    "highPrice": 86.19,
    "lowPrice": 82.17,
    "volume": 98229.91,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27656,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:36:19",
    "openPrice": 5748.21,
    "closePrice": 5747.59,
    "highPrice": 5748.44,
    "lowPrice": 5746.44,
    "volume": 85618.73,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27014,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:36:17",
    "openPrice": 452.24,
    "closePrice": 452.69,
    "highPrice": 454,
    "lowPrice": 451.87,
    "volume": 18871.24,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26372,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:30:03",
    "openPrice": 85.28,
    "closePrice": 84.8,
    "highPrice": 86.89,
    "lowPrice": 83.75,
    "volume": 44144.31,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25730,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:30:01",
    "openPrice": 5815.81,
    "closePrice": 5815.27,
    "highPrice": 5816.61,
    "lowPrice": 5815.14,
    "volume": 92314.81,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25088,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:29:59",
    "openPrice": 458.71,
    "closePrice": 458.98,
    "highPrice": 460.72,
    "lowPrice": 458.28,
    "volume": 18003.59,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24446,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:29:44",
    "openPrice": 83.19,
    "closePrice": 83.23,
    "highPrice": 83.29,
    "lowPrice": 82.86,
    "volume": 77470.78,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23804,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:29:42",
    "openPrice": 5793.75,
    "closePrice": 5794.32,
    "highPrice": 5794.59,
    "lowPrice": 5792.43,
    "volume": 78985.92,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23162,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:29:40",
    "openPrice": 452.25,
    "closePrice": 452.07,
    "highPrice": 452.63,
    "lowPrice": 451.32,
    "volume": 78573.17,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22520,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:28:14",
    "openPrice": 84.9,
    "closePrice": 84.85,
    "highPrice": 85.02,
    "lowPrice": 84.46,
    "volume": 17480.23,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20594,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:28:13",
    "openPrice": 85.4,
    "closePrice": 85.47,
    "highPrice": 87.4,
    "lowPrice": 83.64,
    "volume": 72329.07,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21878,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:28:12",
    "openPrice": 5706.78,
    "closePrice": 5707.13,
    "highPrice": 5709.12,
    "lowPrice": 5705.13,
    "volume": 35134.34,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19952,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:28:10",
    "openPrice": 5823.06,
    "closePrice": 5822.46,
    "highPrice": 5824.38,
    "lowPrice": 5822.42,
    "volume": 12647.41,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21236,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:28:10",
    "openPrice": 468.35,
    "closePrice": 468.78,
    "highPrice": 470.6,
    "lowPrice": 466.57,
    "volume": 52692.52,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19310,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:28:08",
    "openPrice": 463.66,
    "closePrice": 464.28,
    "highPrice": 466.13,
    "lowPrice": 463.45,
    "volume": 71774.83,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18668,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:27:55",
    "openPrice": 84.27,
    "closePrice": 85.22,
    "highPrice": 85.78,
    "lowPrice": 83.56,
    "volume": 28324.39,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16742,
    "variety": "原油",
    "tradeDate": "2026-05-21 00:27:53",
    "openPrice": 83.46,
    "closePrice": 82.87,
    "highPrice": 85.2,
    "lowPrice": 82.85,
    "volume": 35898.83,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18026,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:27:53",
    "openPrice": 5839.25,
    "closePrice": 5839.83,
    "highPrice": 5840.97,
    "lowPrice": 5839.13,
    "volume": 20830.17,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16100,
    "variety": "白银",
    "tradeDate": "2026-05-21 00:27:51",
    "openPrice": 5887.33,
    "closePrice": 5886.42,
    "highPrice": 5888.48,
    "lowPrice": 5886.03,
    "volume": 46276.53,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17384,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:27:51",
    "openPrice": 456.83,
    "closePrice": 457.65,
    "highPrice": 459.59,
    "lowPrice": 455.07,
    "volume": 86387.65,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15458,
    "variety": "黄金",
    "tradeDate": "2026-05-21 00:27:49",
    "openPrice": 455.44,
    "closePrice": 454.63,
    "highPrice": 457.03,
    "lowPrice": 454.55,
    "volume": 39105.81,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14815,
    "variety": "原油",
    "tradeDate": "2026-05-20 23:01:40",
    "openPrice": 83.56,
    "closePrice": 83.38,
    "highPrice": 85.3,
    "lowPrice": 82.01,
    "volume": 10230.42,
    "changeRate": 1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14172,
    "variety": "白银",
    "tradeDate": "2026-05-20 23:01:38",
    "openPrice": 5755.79,
    "closePrice": 5756.21,
    "highPrice": 5757.92,
    "lowPrice": 5755.36,
    "volume": 102541.44,
    "changeRate": 0.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13529,
    "variety": "黄金",
    "tradeDate": "2026-05-20 23:01:36",
    "openPrice": 469.15,
    "closePrice": 468.39,
    "highPrice": 470.75,
    "lowPrice": 468.31,
    "volume": 88135.46,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12886,
    "variety": "原油",
    "tradeDate": "2026-05-20 22:54:39",
    "openPrice": 83.59,
    "closePrice": 83.33,
    "highPrice": 85.46,
    "lowPrice": 81.61,
    "volume": 91123.53,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12243,
    "variety": "白银",
    "tradeDate": "2026-05-20 22:54:36",
    "openPrice": 5760.94,
    "closePrice": 5760.75,
    "highPrice": 5761.01,
    "lowPrice": 5759.93,
    "volume": 25630.15,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11600,
    "variety": "黄金",
    "tradeDate": "2026-05-20 22:54:34",
    "openPrice": 454.29,
    "closePrice": 453.63,
    "highPrice": 455.71,
    "lowPrice": 453.16,
    "volume": 86095.03,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10957,
    "variety": "原油",
    "tradeDate": "2026-05-20 22:54:05",
    "openPrice": 82.53,
    "closePrice": 82.53,
    "highPrice": 83.2,
    "lowPrice": 81.72,
    "volume": 89467.98,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10314,
    "variety": "白银",
    "tradeDate": "2026-05-20 22:54:03",
    "openPrice": 5750.02,
    "closePrice": 5750.88,
    "highPrice": 5752.78,
    "lowPrice": 5749.99,
    "volume": 36870.6,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9671,
    "variety": "黄金",
    "tradeDate": "2026-05-20 22:54:00",
    "openPrice": 449.21,
    "closePrice": 449.73,
    "highPrice": 450.91,
    "lowPrice": 447.51,
    "volume": 13115.67,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9028,
    "variety": "原油",
    "tradeDate": "2026-05-20 22:44:28",
    "openPrice": 75.77,
    "closePrice": 76.4,
    "highPrice": 76.48,
    "lowPrice": 74.52,
    "volume": 50941.03,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8813,
    "variety": "白银",
    "tradeDate": "2026-05-20 22:44:25",
    "openPrice": 5780.73,
    "closePrice": 5781.22,
    "highPrice": 5782.29,
    "lowPrice": 5780.03,
    "volume": 89088.29,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8598,
    "variety": "黄金",
    "tradeDate": "2026-05-20 22:44:23",
    "openPrice": 450.22,
    "closePrice": 449.75,
    "highPrice": 450.62,
    "lowPrice": 448.59,
    "volume": 85769.87,
    "changeRate": -0.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8383,
    "variety": "原油",
    "tradeDate": "2026-05-20 21:55:34",
    "openPrice": 75.96,
    "closePrice": 75.46,
    "highPrice": 77.65,
    "lowPrice": 74.98,
    "volume": 16899.52,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8168,
    "variety": "白银",
    "tradeDate": "2026-05-20 21:55:32",
    "openPrice": 5878.18,
    "closePrice": 5878.37,
    "highPrice": 5878.88,
    "lowPrice": 5877.88,
    "volume": 79158.95,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7953,
    "variety": "黄金",
    "tradeDate": "2026-05-20 21:55:29",
    "openPrice": 458.19,
    "closePrice": 457.81,
    "highPrice": 459.82,
    "lowPrice": 457.62,
    "volume": 102731.85,
    "changeRate": 2.26,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7738,
    "variety": "原油",
    "tradeDate": "2026-05-20 21:07:31",
    "openPrice": 76.58,
    "closePrice": 76.47,
    "highPrice": 76.65,
    "lowPrice": 75.92,
    "volume": 100839.96,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7523,
    "variety": "白银",
    "tradeDate": "2026-05-20 21:07:28",
    "openPrice": 5841.98,
    "closePrice": 5842.85,
    "highPrice": 5844.64,
    "lowPrice": 5841.72,
    "volume": 39227.75,
    "changeRate": 2.3,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7308,
    "variety": "黄金",
    "tradeDate": "2026-05-20 21:07:26",
    "openPrice": 459.14,
    "closePrice": 458.22,
    "highPrice": 460.97,
    "lowPrice": 458,
    "volume": 50155.94,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7093,
    "variety": "原油",
    "tradeDate": "2026-05-20 21:01:12",
    "openPrice": 77.82,
    "closePrice": 76.97,
    "highPrice": 78.87,
    "lowPrice": 75.29,
    "volume": 46690.8,
    "changeRate": 0.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6878,
    "variety": "白银",
    "tradeDate": "2026-05-20 21:01:10",
    "openPrice": 5811.88,
    "closePrice": 5811.78,
    "highPrice": 5812.08,
    "lowPrice": 5811.72,
    "volume": 22779.79,
    "changeRate": -0.23,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6663,
    "variety": "黄金",
    "tradeDate": "2026-05-20 21:01:08",
    "openPrice": 456.91,
    "closePrice": 455.95,
    "highPrice": 457.34,
    "lowPrice": 454.89,
    "volume": 25541.92,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6448,
    "variety": "原油",
    "tradeDate": "2026-05-20 21:00:34",
    "openPrice": 76.94,
    "closePrice": 75.98,
    "highPrice": 78.32,
    "lowPrice": 75.11,
    "volume": 77196.56,
    "changeRate": -0.71,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6233,
    "variety": "白银",
    "tradeDate": "2026-05-20 21:00:32",
    "openPrice": 5800.08,
    "closePrice": 5800.67,
    "highPrice": 5801.42,
    "lowPrice": 5799.82,
    "volume": 35180.5,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6018,
    "variety": "黄金",
    "tradeDate": "2026-05-20 21:00:29",
    "openPrice": 448.32,
    "closePrice": 449.2,
    "highPrice": 450.31,
    "lowPrice": 448.25,
    "volume": 89207,
    "changeRate": 2.9,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5803,
    "variety": "原油",
    "tradeDate": "2026-05-20 20:58:41",
    "openPrice": 79.71,
    "closePrice": 80.02,
    "highPrice": 81.8,
    "lowPrice": 78.54,
    "volume": 68724,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5588,
    "variety": "白银",
    "tradeDate": "2026-05-20 20:58:39",
    "openPrice": 5784.63,
    "closePrice": 5785.63,
    "highPrice": 5787.47,
    "lowPrice": 5784.38,
    "volume": 109695.76,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5373,
    "variety": "黄金",
    "tradeDate": "2026-05-20 20:58:36",
    "openPrice": 459.99,
    "closePrice": 459.97,
    "highPrice": 460.67,
    "lowPrice": 459.27,
    "volume": 10613.58,
    "changeRate": 0.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5158,
    "variety": "原油",
    "tradeDate": "2026-05-20 20:45:17",
    "openPrice": 76.77,
    "closePrice": 77.22,
    "highPrice": 78.17,
    "lowPrice": 76.17,
    "volume": 66882.94,
    "changeRate": -0.67,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4943,
    "variety": "白银",
    "tradeDate": "2026-05-20 20:45:15",
    "openPrice": 5935.22,
    "closePrice": 5934.29,
    "highPrice": 5935.27,
    "lowPrice": 5933.65,
    "volume": 13274.7,
    "changeRate": -1.96,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4728,
    "variety": "黄金",
    "tradeDate": "2026-05-20 20:45:13",
    "openPrice": 444.87,
    "closePrice": 445.84,
    "highPrice": 446.56,
    "lowPrice": 442.94,
    "volume": 46529.69,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4513,
    "variety": "原油",
    "tradeDate": "2026-05-20 20:44:43",
    "openPrice": 77.81,
    "closePrice": 78.45,
    "highPrice": 78.46,
    "lowPrice": 77.76,
    "volume": 98993.75,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4298,
    "variety": "白银",
    "tradeDate": "2026-05-20 20:44:41",
    "openPrice": 5836.13,
    "closePrice": 5836.97,
    "highPrice": 5838.08,
    "lowPrice": 5834.17,
    "volume": 66005.75,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4083,
    "variety": "黄金",
    "tradeDate": "2026-05-20 20:44:38",
    "openPrice": 456.6,
    "closePrice": 457.35,
    "highPrice": 458.54,
    "lowPrice": 455.55,
    "volume": 88451.77,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3868,
    "variety": "原油",
    "tradeDate": "2026-05-20 20:18:32",
    "openPrice": 78.56,
    "closePrice": 78.1,
    "highPrice": 79.66,
    "lowPrice": 76.92,
    "volume": 33315.4,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3653,
    "variety": "白银",
    "tradeDate": "2026-05-20 20:18:30",
    "openPrice": 5731.33,
    "closePrice": 5731.71,
    "highPrice": 5731.92,
    "lowPrice": 5729.54,
    "volume": 79959.76,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3438,
    "variety": "黄金",
    "tradeDate": "2026-05-20 20:18:27",
    "openPrice": 458.03,
    "closePrice": 457.1,
    "highPrice": 459.64,
    "lowPrice": 456.55,
    "volume": 100401.96,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3223,
    "variety": "原油",
    "tradeDate": "2026-05-20 20:09:57",
    "openPrice": 78.88,
    "closePrice": 79.2,
    "highPrice": 79.22,
    "lowPrice": 77.57,
    "volume": 83788.25,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3008,
    "variety": "白银",
    "tradeDate": "2026-05-20 20:09:55",
    "openPrice": 5888.71,
    "closePrice": 5888.25,
    "highPrice": 5890.66,
    "lowPrice": 5887.32,
    "volume": 92583.49,
    "changeRate": -2.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2793,
    "variety": "黄金",
    "tradeDate": "2026-05-20 20:09:53",
    "openPrice": 460.55,
    "closePrice": 460.25,
    "highPrice": 461.04,
    "lowPrice": 459.24,
    "volume": 37587.51,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2578,
    "variety": "原油",
    "tradeDate": "2026-05-20 20:02:20",
    "openPrice": 77.16,
    "closePrice": 76.73,
    "highPrice": 77.83,
    "lowPrice": 75.23,
    "volume": 81407.2,
    "changeRate": 2.38,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2363,
    "variety": "白银",
    "tradeDate": "2026-05-20 20:02:18",
    "openPrice": 5739.19,
    "closePrice": 5739.62,
    "highPrice": 5739.9,
    "lowPrice": 5738.87,
    "volume": 81184.7,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2148,
    "variety": "黄金",
    "tradeDate": "2026-05-20 20:02:15",
    "openPrice": 455.36,
    "closePrice": 454.46,
    "highPrice": 456.15,
    "lowPrice": 453.81,
    "volume": 36771.33,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1934,
    "variety": "原油",
    "tradeDate": "2026-05-20 15:22:09",
    "openPrice": 76.38,
    "closePrice": 76.82,
    "highPrice": 76.84,
    "lowPrice": 75.27,
    "volume": 44354.37,
    "changeRate": -2.37,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1870,
    "variety": "白银",
    "tradeDate": "2026-05-20 15:22:06",
    "openPrice": 5727.14,
    "closePrice": 5727.93,
    "highPrice": 5729.59,
    "lowPrice": 5726.04,
    "volume": 24338.81,
    "changeRate": 0.57,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1806,
    "variety": "黄金",
    "tradeDate": "2026-05-20 15:22:04",
    "openPrice": 444.05,
    "closePrice": 444.56,
    "highPrice": 445.3,
    "lowPrice": 443.82,
    "volume": 68659.92,
    "changeRate": 2.54,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1742,
    "variety": "原油",
    "tradeDate": "2026-05-20 14:11:47",
    "openPrice": 73.62,
    "closePrice": 73.7,
    "highPrice": 75.41,
    "lowPrice": 72.86,
    "volume": 34147.46,
    "changeRate": -0.16,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1698,
    "variety": "白银",
    "tradeDate": "2026-05-20 14:11:45",
    "openPrice": 5925.06,
    "closePrice": 5924.83,
    "highPrice": 5926.23,
    "lowPrice": 5924.62,
    "volume": 71041.74,
    "changeRate": 0.06,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1654,
    "variety": "黄金",
    "tradeDate": "2026-05-20 14:11:43",
    "openPrice": 446.46,
    "closePrice": 445.83,
    "highPrice": 447.34,
    "lowPrice": 444.62,
    "volume": 103097.83,
    "changeRate": 0.11,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1610,
    "variety": "原油",
    "tradeDate": "2026-05-20 11:33:41",
    "openPrice": 76.84,
    "closePrice": 77.01,
    "highPrice": 78.34,
    "lowPrice": 74.99,
    "volume": 82904.81,
    "changeRate": 2.32,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1566,
    "variety": "白银",
    "tradeDate": "2026-05-20 11:33:38",
    "openPrice": 5671.81,
    "closePrice": 5671.42,
    "highPrice": 5672.39,
    "lowPrice": 5671.33,
    "volume": 95494.63,
    "changeRate": -1.97,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1522,
    "variety": "黄金",
    "tradeDate": "2026-05-20 11:33:36",
    "openPrice": 456.11,
    "closePrice": 457,
    "highPrice": 458.47,
    "lowPrice": 454.91,
    "volume": 28793.8,
    "changeRate": -1.69,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1478,
    "variety": "原油",
    "tradeDate": "2026-05-20 11:23:02",
    "openPrice": 82.33,
    "closePrice": 82.79,
    "highPrice": 83.8,
    "lowPrice": 81.34,
    "volume": 103431.08,
    "changeRate": -2.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1049,
    "variety": "白银",
    "tradeDate": "2026-05-20 11:23:00",
    "openPrice": 5661.45,
    "closePrice": 5662.23,
    "highPrice": 5663.37,
    "lowPrice": 5660.72,
    "volume": 72193.6,
    "changeRate": 2.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 620,
    "variety": "黄金",
    "tradeDate": "2026-05-20 11:22:58",
    "openPrice": 448.92,
    "closePrice": 449.7,
    "highPrice": 451.42,
    "lowPrice": 448.88,
    "volume": 92314.04,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 191,
    "variety": "原油",
    "tradeDate": "2026-05-20 11:17:46",
    "openPrice": 75.77,
    "closePrice": 75.39,
    "highPrice": 76.44,
    "lowPrice": 74.14,
    "volume": 36994.61,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 127,
    "variety": "白银",
    "tradeDate": "2026-05-20 11:17:44",
    "openPrice": 5906.89,
    "closePrice": 5907.73,
    "highPrice": 5909.12,
    "lowPrice": 5906.27,
    "volume": 57963.8,
    "changeRate": -0.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 63,
    "variety": "黄金",
    "tradeDate": "2026-05-20 11:17:41",
    "openPrice": 455.57,
    "closePrice": 455.78,
    "highPrice": 457.31,
    "lowPrice": 454.67,
    "volume": 107237.66,
    "changeRate": 2.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28297,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:36:22",
    "openPrice": 86.26,
    "closePrice": 85.47,
    "highPrice": 88.2,
    "lowPrice": 84.64,
    "volume": 84581.83,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27655,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:36:19",
    "openPrice": 5854.83,
    "closePrice": 5854.12,
    "highPrice": 5855.04,
    "lowPrice": 5852.95,
    "volume": 70226.03,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27013,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:36:17",
    "openPrice": 452.24,
    "closePrice": 451.54,
    "highPrice": 453.15,
    "lowPrice": 449.69,
    "volume": 50628.44,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26371,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:30:03",
    "openPrice": 84.85,
    "closePrice": 83.97,
    "highPrice": 85.65,
    "lowPrice": 82.96,
    "volume": 10537.17,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25729,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:30:01",
    "openPrice": 5896.84,
    "closePrice": 5895.93,
    "highPrice": 5896.85,
    "lowPrice": 5895.12,
    "volume": 49249.12,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25087,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:29:59",
    "openPrice": 456.95,
    "closePrice": 457.39,
    "highPrice": 457.61,
    "lowPrice": 455.06,
    "volume": 16898.48,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24445,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:29:44",
    "openPrice": 82.75,
    "closePrice": 82.91,
    "highPrice": 83.06,
    "lowPrice": 81.54,
    "volume": 31098.18,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23803,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:29:42",
    "openPrice": 5889.19,
    "closePrice": 5889.27,
    "highPrice": 5889.61,
    "lowPrice": 5887.95,
    "volume": 74314.91,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23161,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:29:40",
    "openPrice": 455.02,
    "closePrice": 455.86,
    "highPrice": 456.65,
    "lowPrice": 454.6,
    "volume": 43885.01,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22519,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:28:14",
    "openPrice": 86.57,
    "closePrice": 85.71,
    "highPrice": 88.35,
    "lowPrice": 84.72,
    "volume": 89957.03,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20593,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:28:13",
    "openPrice": 81.62,
    "closePrice": 82.06,
    "highPrice": 82.67,
    "lowPrice": 80.45,
    "volume": 98870.05,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21877,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:28:12",
    "openPrice": 5699.02,
    "closePrice": 5699.03,
    "highPrice": 5699.91,
    "lowPrice": 5697.73,
    "volume": 75707.52,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19951,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:28:10",
    "openPrice": 5739.24,
    "closePrice": 5738.73,
    "highPrice": 5740.22,
    "lowPrice": 5738.56,
    "volume": 33185.49,
    "changeRate": -3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21235,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:28:10",
    "openPrice": 457.37,
    "closePrice": 457.54,
    "highPrice": 459.11,
    "lowPrice": 456.15,
    "volume": 59259.63,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19309,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:28:08",
    "openPrice": 466.26,
    "closePrice": 465.37,
    "highPrice": 467.82,
    "lowPrice": 464.11,
    "volume": 31038.27,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18667,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:27:55",
    "openPrice": 86.15,
    "closePrice": 86.04,
    "highPrice": 87.35,
    "lowPrice": 85.34,
    "volume": 76774.39,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16741,
    "variety": "原油",
    "tradeDate": "2026-05-20 00:27:53",
    "openPrice": 84.97,
    "closePrice": 85.8,
    "highPrice": 86.94,
    "lowPrice": 84.3,
    "volume": 82701.1,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18025,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:27:53",
    "openPrice": 5834.2,
    "closePrice": 5833.28,
    "highPrice": 5835.29,
    "lowPrice": 5833.23,
    "volume": 85444.15,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16099,
    "variety": "白银",
    "tradeDate": "2026-05-20 00:27:51",
    "openPrice": 5682.7,
    "closePrice": 5682.61,
    "highPrice": 5684.24,
    "lowPrice": 5682.24,
    "volume": 27206.33,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17383,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:27:51",
    "openPrice": 462.07,
    "closePrice": 461.22,
    "highPrice": 463.09,
    "lowPrice": 460.59,
    "volume": 27987.98,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15457,
    "variety": "黄金",
    "tradeDate": "2026-05-20 00:27:49",
    "openPrice": 448.83,
    "closePrice": 449.63,
    "highPrice": 451.18,
    "lowPrice": 447.09,
    "volume": 14734.76,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14814,
    "variety": "原油",
    "tradeDate": "2026-05-19 23:01:40",
    "openPrice": 83.63,
    "closePrice": 83.48,
    "highPrice": 85.62,
    "lowPrice": 81.73,
    "volume": 18111.8,
    "changeRate": -1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14171,
    "variety": "白银",
    "tradeDate": "2026-05-19 23:01:38",
    "openPrice": 5912.09,
    "closePrice": 5912.28,
    "highPrice": 5912.56,
    "lowPrice": 5911.49,
    "volume": 37464.41,
    "changeRate": -0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13528,
    "variety": "黄金",
    "tradeDate": "2026-05-19 23:01:36",
    "openPrice": 461.62,
    "closePrice": 461.1,
    "highPrice": 463.56,
    "lowPrice": 461.08,
    "volume": 67903.57,
    "changeRate": -2.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12885,
    "variety": "原油",
    "tradeDate": "2026-05-19 22:54:39",
    "openPrice": 84.8,
    "closePrice": 84.26,
    "highPrice": 85.96,
    "lowPrice": 82.38,
    "volume": 81291.56,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12242,
    "variety": "白银",
    "tradeDate": "2026-05-19 22:54:36",
    "openPrice": 5761.28,
    "closePrice": 5761.27,
    "highPrice": 5762.79,
    "lowPrice": 5759.53,
    "volume": 55417.73,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11599,
    "variety": "黄金",
    "tradeDate": "2026-05-19 22:54:34",
    "openPrice": 456.32,
    "closePrice": 455.61,
    "highPrice": 457.45,
    "lowPrice": 454.38,
    "volume": 35524.14,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10956,
    "variety": "原油",
    "tradeDate": "2026-05-19 22:54:05",
    "openPrice": 84.2,
    "closePrice": 84.34,
    "highPrice": 84.77,
    "lowPrice": 83.39,
    "volume": 31102.95,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10313,
    "variety": "白银",
    "tradeDate": "2026-05-19 22:54:03",
    "openPrice": 5805.35,
    "closePrice": 5805.55,
    "highPrice": 5805.77,
    "lowPrice": 5804.96,
    "volume": 97695.08,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9670,
    "variety": "黄金",
    "tradeDate": "2026-05-19 22:54:00",
    "openPrice": 467.09,
    "closePrice": 467.88,
    "highPrice": 469.69,
    "lowPrice": 465.19,
    "volume": 96682.21,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9027,
    "variety": "原油",
    "tradeDate": "2026-05-19 22:44:28",
    "openPrice": 80.4,
    "closePrice": 79.81,
    "highPrice": 81.01,
    "lowPrice": 78.79,
    "volume": 41547.29,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8812,
    "variety": "白银",
    "tradeDate": "2026-05-19 22:44:25",
    "openPrice": 5890.47,
    "closePrice": 5890.94,
    "highPrice": 5892.51,
    "lowPrice": 5889.8,
    "volume": 41886.79,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8597,
    "variety": "黄金",
    "tradeDate": "2026-05-19 22:44:23",
    "openPrice": 454.38,
    "closePrice": 454.6,
    "highPrice": 455.68,
    "lowPrice": 452.7,
    "volume": 64502.16,
    "changeRate": -0.18,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8382,
    "variety": "原油",
    "tradeDate": "2026-05-19 21:55:34",
    "openPrice": 74.94,
    "closePrice": 75.9,
    "highPrice": 77.5,
    "lowPrice": 73.88,
    "volume": 90747.15,
    "changeRate": -1.72,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8167,
    "variety": "白银",
    "tradeDate": "2026-05-19 21:55:32",
    "openPrice": 5760.12,
    "closePrice": 5760.9,
    "highPrice": 5762.56,
    "lowPrice": 5758.38,
    "volume": 25256.44,
    "changeRate": -0.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7952,
    "variety": "黄金",
    "tradeDate": "2026-05-19 21:55:29",
    "openPrice": 451.78,
    "closePrice": 450.97,
    "highPrice": 451.86,
    "lowPrice": 450.25,
    "volume": 94324.03,
    "changeRate": 0.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7737,
    "variety": "原油",
    "tradeDate": "2026-05-19 21:07:31",
    "openPrice": 77.48,
    "closePrice": 77.47,
    "highPrice": 78.91,
    "lowPrice": 76.17,
    "volume": 34770.85,
    "changeRate": 0.16,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7522,
    "variety": "白银",
    "tradeDate": "2026-05-19 21:07:28",
    "openPrice": 5932.3,
    "closePrice": 5932.21,
    "highPrice": 5933.86,
    "lowPrice": 5932.1,
    "volume": 100469.62,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7307,
    "variety": "黄金",
    "tradeDate": "2026-05-19 21:07:26",
    "openPrice": 449.69,
    "closePrice": 448.82,
    "highPrice": 450.22,
    "lowPrice": 447.94,
    "volume": 91483.78,
    "changeRate": -1.63,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7092,
    "variety": "原油",
    "tradeDate": "2026-05-19 21:01:12",
    "openPrice": 78.67,
    "closePrice": 77.92,
    "highPrice": 79.85,
    "lowPrice": 77.78,
    "volume": 66091.33,
    "changeRate": -0.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6877,
    "variety": "白银",
    "tradeDate": "2026-05-19 21:01:10",
    "openPrice": 5902.55,
    "closePrice": 5903.35,
    "highPrice": 5903.51,
    "lowPrice": 5902.49,
    "volume": 63672.31,
    "changeRate": 0.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6662,
    "variety": "黄金",
    "tradeDate": "2026-05-19 21:01:08",
    "openPrice": 446.31,
    "closePrice": 445.39,
    "highPrice": 446.5,
    "lowPrice": 444.97,
    "volume": 16437.5,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6447,
    "variety": "原油",
    "tradeDate": "2026-05-19 21:00:34",
    "openPrice": 80.72,
    "closePrice": 79.9,
    "highPrice": 81.61,
    "lowPrice": 78.12,
    "volume": 89918.6,
    "changeRate": -2.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6232,
    "variety": "白银",
    "tradeDate": "2026-05-19 21:00:32",
    "openPrice": 5752.51,
    "closePrice": 5753.22,
    "highPrice": 5754.37,
    "lowPrice": 5751.97,
    "volume": 102918.5,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6017,
    "variety": "黄金",
    "tradeDate": "2026-05-19 21:00:29",
    "openPrice": 444.45,
    "closePrice": 444.65,
    "highPrice": 446.56,
    "lowPrice": 443.89,
    "volume": 109847.81,
    "changeRate": 2.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5802,
    "variety": "原油",
    "tradeDate": "2026-05-19 20:58:41",
    "openPrice": 75.74,
    "closePrice": 75.83,
    "highPrice": 77.27,
    "lowPrice": 75.13,
    "volume": 97588.67,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5587,
    "variety": "白银",
    "tradeDate": "2026-05-19 20:58:39",
    "openPrice": 5685.78,
    "closePrice": 5686.32,
    "highPrice": 5687.48,
    "lowPrice": 5685.32,
    "volume": 10587.03,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5372,
    "variety": "黄金",
    "tradeDate": "2026-05-19 20:58:36",
    "openPrice": 446.27,
    "closePrice": 445.64,
    "highPrice": 447.69,
    "lowPrice": 445.23,
    "volume": 79339.47,
    "changeRate": -0.01,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5157,
    "variety": "原油",
    "tradeDate": "2026-05-19 20:45:17",
    "openPrice": 76.96,
    "closePrice": 76.61,
    "highPrice": 78.61,
    "lowPrice": 75.53,
    "volume": 85016.85,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4942,
    "variety": "白银",
    "tradeDate": "2026-05-19 20:45:15",
    "openPrice": 5857,
    "closePrice": 5856.31,
    "highPrice": 5857.26,
    "lowPrice": 5855.03,
    "volume": 65562.89,
    "changeRate": -0.82,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4727,
    "variety": "黄金",
    "tradeDate": "2026-05-19 20:45:13",
    "openPrice": 449.51,
    "closePrice": 449.17,
    "highPrice": 450.03,
    "lowPrice": 447.99,
    "volume": 100126.63,
    "changeRate": -1.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4512,
    "variety": "原油",
    "tradeDate": "2026-05-19 20:44:43",
    "openPrice": 78.78,
    "closePrice": 79.72,
    "highPrice": 80.91,
    "lowPrice": 78.1,
    "volume": 23344.06,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4297,
    "variety": "白银",
    "tradeDate": "2026-05-19 20:44:41",
    "openPrice": 5782.05,
    "closePrice": 5781.98,
    "highPrice": 5782.17,
    "lowPrice": 5780.76,
    "volume": 73388.05,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4082,
    "variety": "黄金",
    "tradeDate": "2026-05-19 20:44:38",
    "openPrice": 448.42,
    "closePrice": 448.48,
    "highPrice": 450.03,
    "lowPrice": 447.34,
    "volume": 21928.21,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3867,
    "variety": "原油",
    "tradeDate": "2026-05-19 20:18:32",
    "openPrice": 78.07,
    "closePrice": 79,
    "highPrice": 80.79,
    "lowPrice": 76.84,
    "volume": 32097.3,
    "changeRate": -1.78,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3652,
    "variety": "白银",
    "tradeDate": "2026-05-19 20:18:30",
    "openPrice": 5820.09,
    "closePrice": 5819.7,
    "highPrice": 5820.29,
    "lowPrice": 5818.46,
    "volume": 28830.3,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3437,
    "variety": "黄金",
    "tradeDate": "2026-05-19 20:18:27",
    "openPrice": 456.07,
    "closePrice": 456.39,
    "highPrice": 457.31,
    "lowPrice": 455.96,
    "volume": 67203.78,
    "changeRate": -1.79,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3222,
    "variety": "原油",
    "tradeDate": "2026-05-19 20:09:57",
    "openPrice": 78.21,
    "closePrice": 77.35,
    "highPrice": 78.35,
    "lowPrice": 75.99,
    "volume": 20762.53,
    "changeRate": 1.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3007,
    "variety": "白银",
    "tradeDate": "2026-05-19 20:09:55",
    "openPrice": 5727.48,
    "closePrice": 5727.64,
    "highPrice": 5729.11,
    "lowPrice": 5727.04,
    "volume": 60337.01,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2792,
    "variety": "黄金",
    "tradeDate": "2026-05-19 20:09:53",
    "openPrice": 445.45,
    "closePrice": 445.64,
    "highPrice": 446.39,
    "lowPrice": 445.3,
    "volume": 31954.24,
    "changeRate": 2.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2577,
    "variety": "原油",
    "tradeDate": "2026-05-19 20:02:20",
    "openPrice": 76.31,
    "closePrice": 75.61,
    "highPrice": 77.69,
    "lowPrice": 74.86,
    "volume": 10451.56,
    "changeRate": -1.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2362,
    "variety": "白银",
    "tradeDate": "2026-05-19 20:02:18",
    "openPrice": 5924.59,
    "closePrice": 5924.17,
    "highPrice": 5925.87,
    "lowPrice": 5923.2,
    "volume": 62841.73,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2147,
    "variety": "黄金",
    "tradeDate": "2026-05-19 20:02:15",
    "openPrice": 458.81,
    "closePrice": 458.62,
    "highPrice": 460.68,
    "lowPrice": 457.92,
    "volume": 87000.76,
    "changeRate": 0.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1933,
    "variety": "原油",
    "tradeDate": "2026-05-19 15:22:09",
    "openPrice": 73.13,
    "closePrice": 73.62,
    "highPrice": 75.1,
    "lowPrice": 71.69,
    "volume": 50386.15,
    "changeRate": -2.43,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1869,
    "variety": "白银",
    "tradeDate": "2026-05-19 15:22:06",
    "openPrice": 5813.6,
    "closePrice": 5812.77,
    "highPrice": 5814.42,
    "lowPrice": 5812.57,
    "volume": 61306.13,
    "changeRate": 1.17,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1805,
    "variety": "黄金",
    "tradeDate": "2026-05-19 15:22:04",
    "openPrice": 453,
    "closePrice": 453.91,
    "highPrice": 455.68,
    "lowPrice": 452.42,
    "volume": 105879.4,
    "changeRate": 2.22,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1741,
    "variety": "原油",
    "tradeDate": "2026-05-19 14:11:47",
    "openPrice": 72.3,
    "closePrice": 73.17,
    "highPrice": 75.03,
    "lowPrice": 70.36,
    "volume": 99694.67,
    "changeRate": 1.94,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1697,
    "variety": "白银",
    "tradeDate": "2026-05-19 14:11:45",
    "openPrice": 5807,
    "closePrice": 5807.25,
    "highPrice": 5807.81,
    "lowPrice": 5805.06,
    "volume": 59961.14,
    "changeRate": -2.74,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1653,
    "variety": "黄金",
    "tradeDate": "2026-05-19 14:11:43",
    "openPrice": 452.48,
    "closePrice": 453.35,
    "highPrice": 455.19,
    "lowPrice": 451.31,
    "volume": 12789.17,
    "changeRate": -0.46,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1609,
    "variety": "原油",
    "tradeDate": "2026-05-19 11:33:41",
    "openPrice": 73.54,
    "closePrice": 73.32,
    "highPrice": 74.73,
    "lowPrice": 72.83,
    "volume": 91035.74,
    "changeRate": -0.87,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1565,
    "variety": "白银",
    "tradeDate": "2026-05-19 11:33:38",
    "openPrice": 5907.23,
    "closePrice": 5907.54,
    "highPrice": 5908.61,
    "lowPrice": 5905.72,
    "volume": 22168.7,
    "changeRate": -0.29,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1521,
    "variety": "黄金",
    "tradeDate": "2026-05-19 11:33:36",
    "openPrice": 445.6,
    "closePrice": 444.63,
    "highPrice": 446.79,
    "lowPrice": 444.2,
    "volume": 90229.07,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1477,
    "variety": "原油",
    "tradeDate": "2026-05-19 11:23:02",
    "openPrice": 81.61,
    "closePrice": 80.84,
    "highPrice": 82.19,
    "lowPrice": 80.32,
    "volume": 73872.36,
    "changeRate": -1.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1048,
    "variety": "白银",
    "tradeDate": "2026-05-19 11:23:00",
    "openPrice": 5767.5,
    "closePrice": 5768.45,
    "highPrice": 5769.32,
    "lowPrice": 5765.95,
    "volume": 89203.43,
    "changeRate": -1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 619,
    "variety": "黄金",
    "tradeDate": "2026-05-19 11:22:58",
    "openPrice": 452.57,
    "closePrice": 453.06,
    "highPrice": 453.08,
    "lowPrice": 451.14,
    "volume": 19091.48,
    "changeRate": -2.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 190,
    "variety": "原油",
    "tradeDate": "2026-05-19 11:17:46",
    "openPrice": 76.13,
    "closePrice": 76.98,
    "highPrice": 78.46,
    "lowPrice": 74.87,
    "volume": 61650.7,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 126,
    "variety": "白银",
    "tradeDate": "2026-05-19 11:17:44",
    "openPrice": 5710.03,
    "closePrice": 5709.06,
    "highPrice": 5710.85,
    "lowPrice": 5708.92,
    "volume": 44001.58,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 62,
    "variety": "黄金",
    "tradeDate": "2026-05-19 11:17:41",
    "openPrice": 453.09,
    "closePrice": 453.11,
    "highPrice": 454.03,
    "lowPrice": 452.18,
    "volume": 21114.23,
    "changeRate": 0.3,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28296,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:36:22",
    "openPrice": 83.16,
    "closePrice": 83.91,
    "highPrice": 85.12,
    "lowPrice": 82.87,
    "volume": 61860.59,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27654,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:36:19",
    "openPrice": 5902.75,
    "closePrice": 5903.59,
    "highPrice": 5903.77,
    "lowPrice": 5900.9,
    "volume": 66003.88,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27012,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:36:17",
    "openPrice": 451.18,
    "closePrice": 450.5,
    "highPrice": 452.29,
    "lowPrice": 449.95,
    "volume": 56314.39,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26370,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:30:03",
    "openPrice": 85.74,
    "closePrice": 85.53,
    "highPrice": 86.74,
    "lowPrice": 85.18,
    "volume": 62683.08,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25728,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:30:01",
    "openPrice": 5919.14,
    "closePrice": 5919.79,
    "highPrice": 5921.31,
    "lowPrice": 5918.61,
    "volume": 108649.94,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25086,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:29:59",
    "openPrice": 456.5,
    "closePrice": 455.79,
    "highPrice": 457.21,
    "lowPrice": 454.9,
    "volume": 83924.07,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24444,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:29:44",
    "openPrice": 80.97,
    "closePrice": 81.51,
    "highPrice": 82.63,
    "lowPrice": 80.78,
    "volume": 37292.54,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23802,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:29:42",
    "openPrice": 5926.98,
    "closePrice": 5926.04,
    "highPrice": 5927.4,
    "lowPrice": 5924.33,
    "volume": 97367.55,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23160,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:29:40",
    "openPrice": 458.6,
    "closePrice": 459.56,
    "highPrice": 460.42,
    "lowPrice": 458.43,
    "volume": 83146.39,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22518,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:28:14",
    "openPrice": 82.22,
    "closePrice": 82.3,
    "highPrice": 82.92,
    "lowPrice": 80.47,
    "volume": 34731.37,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20592,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:28:13",
    "openPrice": 83.05,
    "closePrice": 82.38,
    "highPrice": 83.12,
    "lowPrice": 81.24,
    "volume": 100597.01,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21876,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:28:12",
    "openPrice": 5924.73,
    "closePrice": 5925.1,
    "highPrice": 5926.66,
    "lowPrice": 5923.53,
    "volume": 29954.2,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19950,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:28:10",
    "openPrice": 5878.28,
    "closePrice": 5878.5,
    "highPrice": 5878.7,
    "lowPrice": 5877.61,
    "volume": 95791.84,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21234,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:28:10",
    "openPrice": 451.74,
    "closePrice": 451.59,
    "highPrice": 453.45,
    "lowPrice": 449.89,
    "volume": 91969.53,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19308,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:28:08",
    "openPrice": 451.72,
    "closePrice": 451.56,
    "highPrice": 452.18,
    "lowPrice": 449.94,
    "volume": 68141.8,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18666,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:27:55",
    "openPrice": 83.81,
    "closePrice": 84.07,
    "highPrice": 84.34,
    "lowPrice": 82.9,
    "volume": 24234.98,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16740,
    "variety": "原油",
    "tradeDate": "2026-05-19 00:27:53",
    "openPrice": 85.89,
    "closePrice": 85.67,
    "highPrice": 86.88,
    "lowPrice": 84.98,
    "volume": 92036.97,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18024,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:27:53",
    "openPrice": 5712.06,
    "closePrice": 5712.22,
    "highPrice": 5713.03,
    "lowPrice": 5711,
    "volume": 55176.25,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16098,
    "variety": "白银",
    "tradeDate": "2026-05-19 00:27:51",
    "openPrice": 5859.8,
    "closePrice": 5860.2,
    "highPrice": 5860.36,
    "lowPrice": 5859.8,
    "volume": 92671.21,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17382,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:27:51",
    "openPrice": 466.27,
    "closePrice": 465.35,
    "highPrice": 467.12,
    "lowPrice": 465.04,
    "volume": 53381.11,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15456,
    "variety": "黄金",
    "tradeDate": "2026-05-19 00:27:49",
    "openPrice": 459.76,
    "closePrice": 460.61,
    "highPrice": 462.31,
    "lowPrice": 458.42,
    "volume": 16180.63,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14813,
    "variety": "原油",
    "tradeDate": "2026-05-18 23:01:40",
    "openPrice": 81.9,
    "closePrice": 81.95,
    "highPrice": 83.31,
    "lowPrice": 80.49,
    "volume": 72734.92,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14170,
    "variety": "白银",
    "tradeDate": "2026-05-18 23:01:38",
    "openPrice": 5712.35,
    "closePrice": 5711.61,
    "highPrice": 5713.06,
    "lowPrice": 5710.73,
    "volume": 28546.54,
    "changeRate": 2.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13527,
    "variety": "黄金",
    "tradeDate": "2026-05-18 23:01:36",
    "openPrice": 468.02,
    "closePrice": 468.72,
    "highPrice": 470.35,
    "lowPrice": 466.7,
    "volume": 63986.44,
    "changeRate": 1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12884,
    "variety": "原油",
    "tradeDate": "2026-05-18 22:54:39",
    "openPrice": 83.58,
    "closePrice": 83.11,
    "highPrice": 85.09,
    "lowPrice": 82.43,
    "volume": 104761.58,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12241,
    "variety": "白银",
    "tradeDate": "2026-05-18 22:54:36",
    "openPrice": 5659.97,
    "closePrice": 5660.5,
    "highPrice": 5661.64,
    "lowPrice": 5658.77,
    "volume": 80000.67,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11598,
    "variety": "黄金",
    "tradeDate": "2026-05-18 22:54:34",
    "openPrice": 466.18,
    "closePrice": 466.18,
    "highPrice": 467.4,
    "lowPrice": 464.41,
    "volume": 86267.42,
    "changeRate": 1.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10955,
    "variety": "原油",
    "tradeDate": "2026-05-18 22:54:05",
    "openPrice": 83.43,
    "closePrice": 82.48,
    "highPrice": 83.87,
    "lowPrice": 81.97,
    "volume": 40198.37,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10312,
    "variety": "白银",
    "tradeDate": "2026-05-18 22:54:03",
    "openPrice": 5756.4,
    "closePrice": 5755.74,
    "highPrice": 5757.71,
    "lowPrice": 5755.6,
    "volume": 25295.1,
    "changeRate": -0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9669,
    "variety": "黄金",
    "tradeDate": "2026-05-18 22:54:00",
    "openPrice": 463.89,
    "closePrice": 464.56,
    "highPrice": 465.72,
    "lowPrice": 462.44,
    "volume": 62395.29,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9026,
    "variety": "原油",
    "tradeDate": "2026-05-18 22:44:28",
    "openPrice": 77.6,
    "closePrice": 77.5,
    "highPrice": 79.44,
    "lowPrice": 76.68,
    "volume": 50757.52,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8811,
    "variety": "白银",
    "tradeDate": "2026-05-18 22:44:25",
    "openPrice": 5677.8,
    "closePrice": 5676.92,
    "highPrice": 5679.52,
    "lowPrice": 5676.05,
    "volume": 99327.97,
    "changeRate": -1.94,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8596,
    "variety": "黄金",
    "tradeDate": "2026-05-18 22:44:23",
    "openPrice": 455.02,
    "closePrice": 454.64,
    "highPrice": 455.1,
    "lowPrice": 453.38,
    "volume": 91045.05,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8381,
    "variety": "原油",
    "tradeDate": "2026-05-18 21:55:34",
    "openPrice": 78.39,
    "closePrice": 78.43,
    "highPrice": 79.6,
    "lowPrice": 78.11,
    "volume": 34964.3,
    "changeRate": -0.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8166,
    "variety": "白银",
    "tradeDate": "2026-05-18 21:55:32",
    "openPrice": 5896.42,
    "closePrice": 5896.83,
    "highPrice": 5898.19,
    "lowPrice": 5896.1,
    "volume": 104388.18,
    "changeRate": -0.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7951,
    "variety": "黄金",
    "tradeDate": "2026-05-18 21:55:29",
    "openPrice": 460.58,
    "closePrice": 460.81,
    "highPrice": 461.22,
    "lowPrice": 460.38,
    "volume": 62083.01,
    "changeRate": 0.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7736,
    "variety": "原油",
    "tradeDate": "2026-05-18 21:07:31",
    "openPrice": 78.33,
    "closePrice": 78.74,
    "highPrice": 79.93,
    "lowPrice": 78.3,
    "volume": 54733.3,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7521,
    "variety": "白银",
    "tradeDate": "2026-05-18 21:07:28",
    "openPrice": 5815.92,
    "closePrice": 5816.63,
    "highPrice": 5817.36,
    "lowPrice": 5814.17,
    "volume": 24658.73,
    "changeRate": 2.7,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7306,
    "variety": "黄金",
    "tradeDate": "2026-05-18 21:07:26",
    "openPrice": 459.41,
    "closePrice": 459.46,
    "highPrice": 460.87,
    "lowPrice": 458.73,
    "volume": 17442.69,
    "changeRate": 1.86,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7091,
    "variety": "原油",
    "tradeDate": "2026-05-18 21:01:12",
    "openPrice": 78.61,
    "closePrice": 78.54,
    "highPrice": 80.42,
    "lowPrice": 78.14,
    "volume": 54572.92,
    "changeRate": -1.72,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6876,
    "variety": "白银",
    "tradeDate": "2026-05-18 21:01:10",
    "openPrice": 5809.36,
    "closePrice": 5809.58,
    "highPrice": 5809.79,
    "lowPrice": 5808.14,
    "volume": 74182.87,
    "changeRate": -2.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6661,
    "variety": "黄金",
    "tradeDate": "2026-05-18 21:01:08",
    "openPrice": 447.91,
    "closePrice": 448.55,
    "highPrice": 450.51,
    "lowPrice": 446.91,
    "volume": 57306.64,
    "changeRate": 1.76,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6446,
    "variety": "原油",
    "tradeDate": "2026-05-18 21:00:34",
    "openPrice": 76.55,
    "closePrice": 76.5,
    "highPrice": 78.2,
    "lowPrice": 76.03,
    "volume": 59256.7,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6231,
    "variety": "白银",
    "tradeDate": "2026-05-18 21:00:32",
    "openPrice": 5895.91,
    "closePrice": 5896.14,
    "highPrice": 5897.22,
    "lowPrice": 5894.9,
    "volume": 25446.47,
    "changeRate": -1.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6016,
    "variety": "黄金",
    "tradeDate": "2026-05-18 21:00:29",
    "openPrice": 445.09,
    "closePrice": 444.72,
    "highPrice": 445.58,
    "lowPrice": 442.98,
    "volume": 109621.9,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5801,
    "variety": "原油",
    "tradeDate": "2026-05-18 20:58:41",
    "openPrice": 75.54,
    "closePrice": 76.01,
    "highPrice": 76.13,
    "lowPrice": 73.69,
    "volume": 31638.37,
    "changeRate": -0.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5586,
    "variety": "白银",
    "tradeDate": "2026-05-18 20:58:39",
    "openPrice": 5714.29,
    "closePrice": 5714.8,
    "highPrice": 5714.92,
    "lowPrice": 5712.7,
    "volume": 68754.17,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5371,
    "variety": "黄金",
    "tradeDate": "2026-05-18 20:58:36",
    "openPrice": 447.32,
    "closePrice": 447.28,
    "highPrice": 447.7,
    "lowPrice": 445.86,
    "volume": 54195.67,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5156,
    "variety": "原油",
    "tradeDate": "2026-05-18 20:45:17",
    "openPrice": 79.78,
    "closePrice": 79.95,
    "highPrice": 81.56,
    "lowPrice": 79.21,
    "volume": 22171.1,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4941,
    "variety": "白银",
    "tradeDate": "2026-05-18 20:45:15",
    "openPrice": 5782.68,
    "closePrice": 5782.72,
    "highPrice": 5783.71,
    "lowPrice": 5781.93,
    "volume": 58878.81,
    "changeRate": -0.75,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4726,
    "variety": "黄金",
    "tradeDate": "2026-05-18 20:45:13",
    "openPrice": 448.59,
    "closePrice": 448.33,
    "highPrice": 449.1,
    "lowPrice": 447.38,
    "volume": 30901.02,
    "changeRate": -2.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4511,
    "variety": "原油",
    "tradeDate": "2026-05-18 20:44:43",
    "openPrice": 79.12,
    "closePrice": 78.49,
    "highPrice": 80.77,
    "lowPrice": 77.97,
    "volume": 48855.01,
    "changeRate": 1.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4296,
    "variety": "白银",
    "tradeDate": "2026-05-18 20:44:41",
    "openPrice": 5732.13,
    "closePrice": 5732.56,
    "highPrice": 5733.75,
    "lowPrice": 5730.15,
    "volume": 76465.64,
    "changeRate": 1.02,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4081,
    "variety": "黄金",
    "tradeDate": "2026-05-18 20:44:38",
    "openPrice": 459.72,
    "closePrice": 459.25,
    "highPrice": 460.78,
    "lowPrice": 457.65,
    "volume": 99672.18,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3866,
    "variety": "原油",
    "tradeDate": "2026-05-18 20:18:32",
    "openPrice": 78.74,
    "closePrice": 79.18,
    "highPrice": 80.12,
    "lowPrice": 78.66,
    "volume": 57185.11,
    "changeRate": 1.33,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3651,
    "variety": "白银",
    "tradeDate": "2026-05-18 20:18:30",
    "openPrice": 5921.79,
    "closePrice": 5921.93,
    "highPrice": 5922.11,
    "lowPrice": 5920.25,
    "volume": 23683.71,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3436,
    "variety": "黄金",
    "tradeDate": "2026-05-18 20:18:27",
    "openPrice": 449.16,
    "closePrice": 450.03,
    "highPrice": 451.93,
    "lowPrice": 447.51,
    "volume": 22089.25,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3221,
    "variety": "原油",
    "tradeDate": "2026-05-18 20:09:57",
    "openPrice": 79.97,
    "closePrice": 79.45,
    "highPrice": 81.13,
    "lowPrice": 78.44,
    "volume": 76704.05,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3006,
    "variety": "白银",
    "tradeDate": "2026-05-18 20:09:55",
    "openPrice": 5829.61,
    "closePrice": 5829.87,
    "highPrice": 5831.79,
    "lowPrice": 5829.3,
    "volume": 37446.91,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2791,
    "variety": "黄金",
    "tradeDate": "2026-05-18 20:09:53",
    "openPrice": 457.56,
    "closePrice": 456.74,
    "highPrice": 458.27,
    "lowPrice": 455.79,
    "volume": 105844.71,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2576,
    "variety": "原油",
    "tradeDate": "2026-05-18 20:02:20",
    "openPrice": 76.78,
    "closePrice": 76.82,
    "highPrice": 77.95,
    "lowPrice": 75.04,
    "volume": 38838.06,
    "changeRate": 0.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2361,
    "variety": "白银",
    "tradeDate": "2026-05-18 20:02:18",
    "openPrice": 5792.8,
    "closePrice": 5793.21,
    "highPrice": 5794.57,
    "lowPrice": 5791.15,
    "volume": 45379.08,
    "changeRate": -2.97,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2146,
    "variety": "黄金",
    "tradeDate": "2026-05-18 20:02:15",
    "openPrice": 459.6,
    "closePrice": 460,
    "highPrice": 461.63,
    "lowPrice": 457.99,
    "volume": 11050.68,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1932,
    "variety": "原油",
    "tradeDate": "2026-05-18 15:22:09",
    "openPrice": 75.56,
    "closePrice": 76.55,
    "highPrice": 78.22,
    "lowPrice": 74.89,
    "volume": 47358.29,
    "changeRate": -0.83,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1868,
    "variety": "白银",
    "tradeDate": "2026-05-18 15:22:06",
    "openPrice": 5794.42,
    "closePrice": 5794.75,
    "highPrice": 5795.14,
    "lowPrice": 5792.89,
    "volume": 66029.77,
    "changeRate": 0.64,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1804,
    "variety": "黄金",
    "tradeDate": "2026-05-18 15:22:04",
    "openPrice": 451,
    "closePrice": 450.5,
    "highPrice": 451.85,
    "lowPrice": 450.27,
    "volume": 21366.6,
    "changeRate": 0.77,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1740,
    "variety": "原油",
    "tradeDate": "2026-05-18 14:11:47",
    "openPrice": 75.91,
    "closePrice": 75.31,
    "highPrice": 77.03,
    "lowPrice": 74.4,
    "volume": 83080.7,
    "changeRate": -2.47,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1696,
    "variety": "白银",
    "tradeDate": "2026-05-18 14:11:45",
    "openPrice": 5815.17,
    "closePrice": 5815.91,
    "highPrice": 5817.15,
    "lowPrice": 5814.99,
    "volume": 78225.64,
    "changeRate": -2.86,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1652,
    "variety": "黄金",
    "tradeDate": "2026-05-18 14:11:43",
    "openPrice": 442.26,
    "closePrice": 443.17,
    "highPrice": 443.67,
    "lowPrice": 440.27,
    "volume": 94078.95,
    "changeRate": 1.97,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1608,
    "variety": "原油",
    "tradeDate": "2026-05-18 11:33:41",
    "openPrice": 74.7,
    "closePrice": 74.38,
    "highPrice": 76.58,
    "lowPrice": 73.06,
    "volume": 55444.35,
    "changeRate": 1.87,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1564,
    "variety": "白银",
    "tradeDate": "2026-05-18 11:33:38",
    "openPrice": 5696.56,
    "closePrice": 5696.21,
    "highPrice": 5696.6,
    "lowPrice": 5695.82,
    "volume": 73408.46,
    "changeRate": -0.47,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1520,
    "variety": "黄金",
    "tradeDate": "2026-05-18 11:33:36",
    "openPrice": 441.49,
    "closePrice": 440.91,
    "highPrice": 443.09,
    "lowPrice": 440.02,
    "volume": 18374.85,
    "changeRate": 2.56,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1476,
    "variety": "原油",
    "tradeDate": "2026-05-18 11:23:02",
    "openPrice": 81.61,
    "closePrice": 81.62,
    "highPrice": 82.55,
    "lowPrice": 80.97,
    "volume": 44091.92,
    "changeRate": -2.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1047,
    "variety": "白银",
    "tradeDate": "2026-05-18 11:23:00",
    "openPrice": 5774.97,
    "closePrice": 5774.89,
    "highPrice": 5776.47,
    "lowPrice": 5773.99,
    "volume": 61287.04,
    "changeRate": -2.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 618,
    "variety": "黄金",
    "tradeDate": "2026-05-18 11:22:58",
    "openPrice": 446.32,
    "closePrice": 446.27,
    "highPrice": 446.34,
    "lowPrice": 445.59,
    "volume": 70772.54,
    "changeRate": 2.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 189,
    "variety": "原油",
    "tradeDate": "2026-05-18 11:17:46",
    "openPrice": 75.79,
    "closePrice": 75.75,
    "highPrice": 76.97,
    "lowPrice": 75.24,
    "volume": 18188.83,
    "changeRate": 1.42,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 125,
    "variety": "白银",
    "tradeDate": "2026-05-18 11:17:44",
    "openPrice": 5939.5,
    "closePrice": 5939.43,
    "highPrice": 5939.8,
    "lowPrice": 5937.66,
    "volume": 89233.45,
    "changeRate": -0.86,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 61,
    "variety": "黄金",
    "tradeDate": "2026-05-18 11:17:41",
    "openPrice": 454.77,
    "closePrice": 454.64,
    "highPrice": 455.14,
    "lowPrice": 454.17,
    "volume": 91669.12,
    "changeRate": 0.48,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28295,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:36:22",
    "openPrice": 83.26,
    "closePrice": 82.45,
    "highPrice": 83.82,
    "lowPrice": 82.09,
    "volume": 47464.24,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27653,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:36:19",
    "openPrice": 5883.65,
    "closePrice": 5884.59,
    "highPrice": 5886.15,
    "lowPrice": 5882.65,
    "volume": 48091.59,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27011,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:36:17",
    "openPrice": 465.17,
    "closePrice": 464.47,
    "highPrice": 466.54,
    "lowPrice": 464.4,
    "volume": 64284.5,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26369,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:30:03",
    "openPrice": 81.26,
    "closePrice": 82.23,
    "highPrice": 83.95,
    "lowPrice": 79.59,
    "volume": 24704.09,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25727,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:30:01",
    "openPrice": 5809.81,
    "closePrice": 5809.06,
    "highPrice": 5810.61,
    "lowPrice": 5807.3,
    "volume": 62738.23,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25085,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:29:59",
    "openPrice": 448.86,
    "closePrice": 449.22,
    "highPrice": 449.35,
    "lowPrice": 447.85,
    "volume": 13600.31,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24443,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:29:44",
    "openPrice": 85.94,
    "closePrice": 86.29,
    "highPrice": 87.11,
    "lowPrice": 84.61,
    "volume": 107092.44,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23801,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:29:42",
    "openPrice": 5940.9,
    "closePrice": 5941.17,
    "highPrice": 5942.2,
    "lowPrice": 5939.07,
    "volume": 80057.99,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23159,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:29:40",
    "openPrice": 468.31,
    "closePrice": 467.98,
    "highPrice": 469.11,
    "lowPrice": 466.97,
    "volume": 21992.07,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22517,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:28:14",
    "openPrice": 85.6,
    "closePrice": 85.31,
    "highPrice": 85.97,
    "lowPrice": 84.85,
    "volume": 20596.8,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20591,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:28:13",
    "openPrice": 82.31,
    "closePrice": 81.45,
    "highPrice": 83.61,
    "lowPrice": 81.09,
    "volume": 66996.19,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21875,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:28:12",
    "openPrice": 5894.09,
    "closePrice": 5893.17,
    "highPrice": 5894.28,
    "lowPrice": 5891.93,
    "volume": 53567.64,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19949,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:28:10",
    "openPrice": 5792.96,
    "closePrice": 5792.22,
    "highPrice": 5793.27,
    "lowPrice": 5791.11,
    "volume": 45290.19,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21233,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:28:10",
    "openPrice": 460.75,
    "closePrice": 460.24,
    "highPrice": 462.55,
    "lowPrice": 459.88,
    "volume": 13252.67,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19307,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:28:08",
    "openPrice": 463.79,
    "closePrice": 463.06,
    "highPrice": 465.1,
    "lowPrice": 462.8,
    "volume": 91398.35,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18665,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:27:55",
    "openPrice": 82.86,
    "closePrice": 82.46,
    "highPrice": 84.66,
    "lowPrice": 80.91,
    "volume": 49083.44,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16739,
    "variety": "原油",
    "tradeDate": "2026-05-18 00:27:53",
    "openPrice": 85.64,
    "closePrice": 86.3,
    "highPrice": 86.51,
    "lowPrice": 84,
    "volume": 94749.52,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18023,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:27:53",
    "openPrice": 5833.52,
    "closePrice": 5834.11,
    "highPrice": 5834.54,
    "lowPrice": 5831.77,
    "volume": 12015.44,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16097,
    "variety": "白银",
    "tradeDate": "2026-05-18 00:27:51",
    "openPrice": 5870.85,
    "closePrice": 5870.48,
    "highPrice": 5870.92,
    "lowPrice": 5868.77,
    "volume": 79473.82,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17381,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:27:51",
    "openPrice": 468.89,
    "closePrice": 468.06,
    "highPrice": 470.11,
    "lowPrice": 467.21,
    "volume": 32991.91,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15455,
    "variety": "黄金",
    "tradeDate": "2026-05-18 00:27:49",
    "openPrice": 457.07,
    "closePrice": 457.02,
    "highPrice": 458.22,
    "lowPrice": 455.67,
    "volume": 54201.25,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14812,
    "variety": "原油",
    "tradeDate": "2026-05-15 23:01:40",
    "openPrice": 83.78,
    "closePrice": 82.92,
    "highPrice": 85.33,
    "lowPrice": 82.23,
    "volume": 24871.15,
    "changeRate": -2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14169,
    "variety": "白银",
    "tradeDate": "2026-05-15 23:01:38",
    "openPrice": 5684.24,
    "closePrice": 5683.42,
    "highPrice": 5684.43,
    "lowPrice": 5683.38,
    "volume": 38376.71,
    "changeRate": 2.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13526,
    "variety": "黄金",
    "tradeDate": "2026-05-15 23:01:36",
    "openPrice": 454.1,
    "closePrice": 454.18,
    "highPrice": 454.48,
    "lowPrice": 453.54,
    "volume": 36548.21,
    "changeRate": -0.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12883,
    "variety": "原油",
    "tradeDate": "2026-05-15 22:54:39",
    "openPrice": 85.62,
    "closePrice": 85.82,
    "highPrice": 87.05,
    "lowPrice": 84.07,
    "volume": 40857.84,
    "changeRate": 2.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12240,
    "variety": "白银",
    "tradeDate": "2026-05-15 22:54:36",
    "openPrice": 5776.88,
    "closePrice": 5776.44,
    "highPrice": 5778.55,
    "lowPrice": 5775.35,
    "volume": 71169.12,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11597,
    "variety": "黄金",
    "tradeDate": "2026-05-15 22:54:34",
    "openPrice": 462.78,
    "closePrice": 463.33,
    "highPrice": 463.92,
    "lowPrice": 461.72,
    "volume": 34653.66,
    "changeRate": 0.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10954,
    "variety": "原油",
    "tradeDate": "2026-05-15 22:54:05",
    "openPrice": 85.41,
    "closePrice": 86.2,
    "highPrice": 88.11,
    "lowPrice": 84.62,
    "volume": 54816.3,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10311,
    "variety": "白银",
    "tradeDate": "2026-05-15 22:54:03",
    "openPrice": 5941.49,
    "closePrice": 5941.28,
    "highPrice": 5942.35,
    "lowPrice": 5940.85,
    "volume": 12710.86,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9668,
    "variety": "黄金",
    "tradeDate": "2026-05-15 22:54:00",
    "openPrice": 457.14,
    "closePrice": 457.17,
    "highPrice": 457.74,
    "lowPrice": 456.61,
    "volume": 36581.76,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9025,
    "variety": "原油",
    "tradeDate": "2026-05-15 22:44:28",
    "openPrice": 77.4,
    "closePrice": 77.37,
    "highPrice": 78.63,
    "lowPrice": 75.38,
    "volume": 61931.79,
    "changeRate": 0.69,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8810,
    "variety": "白银",
    "tradeDate": "2026-05-15 22:44:25",
    "openPrice": 5856.84,
    "closePrice": 5857.64,
    "highPrice": 5857.76,
    "lowPrice": 5855.17,
    "volume": 89270.45,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8595,
    "variety": "黄金",
    "tradeDate": "2026-05-15 22:44:23",
    "openPrice": 455.45,
    "closePrice": 455.44,
    "highPrice": 455.72,
    "lowPrice": 453.94,
    "volume": 11123.19,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8380,
    "variety": "原油",
    "tradeDate": "2026-05-15 21:55:34",
    "openPrice": 79.11,
    "closePrice": 79.71,
    "highPrice": 80.92,
    "lowPrice": 78.12,
    "volume": 25271.5,
    "changeRate": -2.72,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8165,
    "variety": "白银",
    "tradeDate": "2026-05-15 21:55:32",
    "openPrice": 5868.13,
    "closePrice": 5868.45,
    "highPrice": 5869.57,
    "lowPrice": 5866.67,
    "volume": 15394.86,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7950,
    "variety": "黄金",
    "tradeDate": "2026-05-15 21:55:29",
    "openPrice": 447.41,
    "closePrice": 447.31,
    "highPrice": 447.45,
    "lowPrice": 447.2,
    "volume": 67033.69,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7735,
    "variety": "原油",
    "tradeDate": "2026-05-15 21:07:31",
    "openPrice": 76.85,
    "closePrice": 77.63,
    "highPrice": 79.56,
    "lowPrice": 76.09,
    "volume": 69850.86,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7520,
    "variety": "白银",
    "tradeDate": "2026-05-15 21:07:28",
    "openPrice": 5820.52,
    "closePrice": 5821.22,
    "highPrice": 5822.08,
    "lowPrice": 5819.08,
    "volume": 97895.64,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7305,
    "variety": "黄金",
    "tradeDate": "2026-05-15 21:07:26",
    "openPrice": 450.21,
    "closePrice": 450.95,
    "highPrice": 451.52,
    "lowPrice": 448.26,
    "volume": 43469.29,
    "changeRate": 0.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7090,
    "variety": "原油",
    "tradeDate": "2026-05-15 21:01:12",
    "openPrice": 77.78,
    "closePrice": 78.72,
    "highPrice": 79.7,
    "lowPrice": 76.51,
    "volume": 40579.95,
    "changeRate": 0.99,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6875,
    "variety": "白银",
    "tradeDate": "2026-05-15 21:01:10",
    "openPrice": 5811.38,
    "closePrice": 5810.67,
    "highPrice": 5813.08,
    "lowPrice": 5808.91,
    "volume": 22148.05,
    "changeRate": -1.83,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6660,
    "variety": "黄金",
    "tradeDate": "2026-05-15 21:01:08",
    "openPrice": 446.41,
    "closePrice": 445.94,
    "highPrice": 448.18,
    "lowPrice": 444.16,
    "volume": 33354.8,
    "changeRate": -1.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6445,
    "variety": "原油",
    "tradeDate": "2026-05-15 21:00:34",
    "openPrice": 77.05,
    "closePrice": 76.26,
    "highPrice": 77.38,
    "lowPrice": 74.94,
    "volume": 84331.98,
    "changeRate": -1.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6230,
    "variety": "白银",
    "tradeDate": "2026-05-15 21:00:32",
    "openPrice": 5810,
    "closePrice": 5809.27,
    "highPrice": 5811.57,
    "lowPrice": 5807.89,
    "volume": 28435.44,
    "changeRate": 1.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6015,
    "variety": "黄金",
    "tradeDate": "2026-05-15 21:00:29",
    "openPrice": 462.45,
    "closePrice": 462.81,
    "highPrice": 463.9,
    "lowPrice": 461.28,
    "volume": 53455.32,
    "changeRate": 2.92,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5800,
    "variety": "原油",
    "tradeDate": "2026-05-15 20:58:41",
    "openPrice": 79.26,
    "closePrice": 79.94,
    "highPrice": 81.25,
    "lowPrice": 78.02,
    "volume": 100354.46,
    "changeRate": -0.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5585,
    "variety": "白银",
    "tradeDate": "2026-05-15 20:58:39",
    "openPrice": 5764.44,
    "closePrice": 5764.83,
    "highPrice": 5765.89,
    "lowPrice": 5762.44,
    "volume": 98905.56,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5370,
    "variety": "黄金",
    "tradeDate": "2026-05-15 20:58:36",
    "openPrice": 462.04,
    "closePrice": 461.17,
    "highPrice": 462.88,
    "lowPrice": 460.64,
    "volume": 16514.8,
    "changeRate": 2.96,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5155,
    "variety": "原油",
    "tradeDate": "2026-05-15 20:45:17",
    "openPrice": 77.19,
    "closePrice": 77.26,
    "highPrice": 78.02,
    "lowPrice": 77.11,
    "volume": 49456.87,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4940,
    "variety": "白银",
    "tradeDate": "2026-05-15 20:45:15",
    "openPrice": 5916.73,
    "closePrice": 5916.2,
    "highPrice": 5917.01,
    "lowPrice": 5915.96,
    "volume": 90049.05,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4725,
    "variety": "黄金",
    "tradeDate": "2026-05-15 20:45:13",
    "openPrice": 460.42,
    "closePrice": 459.8,
    "highPrice": 460.54,
    "lowPrice": 459.08,
    "volume": 16129.66,
    "changeRate": 2.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4510,
    "variety": "原油",
    "tradeDate": "2026-05-15 20:44:43",
    "openPrice": 75.7,
    "closePrice": 76.25,
    "highPrice": 77.4,
    "lowPrice": 75.21,
    "volume": 106511.63,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4295,
    "variety": "白银",
    "tradeDate": "2026-05-15 20:44:41",
    "openPrice": 5758.18,
    "closePrice": 5758.52,
    "highPrice": 5759.51,
    "lowPrice": 5756.68,
    "volume": 56723.43,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4080,
    "variety": "黄金",
    "tradeDate": "2026-05-15 20:44:38",
    "openPrice": 445.79,
    "closePrice": 445.21,
    "highPrice": 446.42,
    "lowPrice": 445.11,
    "volume": 17118.92,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3865,
    "variety": "原油",
    "tradeDate": "2026-05-15 20:18:32",
    "openPrice": 78.24,
    "closePrice": 77.31,
    "highPrice": 80.16,
    "lowPrice": 75.66,
    "volume": 71212.28,
    "changeRate": -2.19,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3650,
    "variety": "白银",
    "tradeDate": "2026-05-15 20:18:30",
    "openPrice": 5935.68,
    "closePrice": 5935.97,
    "highPrice": 5937.6,
    "lowPrice": 5935.56,
    "volume": 40323.15,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3435,
    "variety": "黄金",
    "tradeDate": "2026-05-15 20:18:27",
    "openPrice": 462.95,
    "closePrice": 462.14,
    "highPrice": 464.22,
    "lowPrice": 462.11,
    "volume": 73876.29,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3220,
    "variety": "原油",
    "tradeDate": "2026-05-15 20:09:57",
    "openPrice": 81.25,
    "closePrice": 80.29,
    "highPrice": 82.27,
    "lowPrice": 78.97,
    "volume": 59262.61,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3005,
    "variety": "白银",
    "tradeDate": "2026-05-15 20:09:55",
    "openPrice": 5661.35,
    "closePrice": 5661.34,
    "highPrice": 5662.2,
    "lowPrice": 5660.68,
    "volume": 30825.36,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2790,
    "variety": "黄金",
    "tradeDate": "2026-05-15 20:09:53",
    "openPrice": 453.24,
    "closePrice": 454.14,
    "highPrice": 455.78,
    "lowPrice": 452.45,
    "volume": 64162.94,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2575,
    "variety": "原油",
    "tradeDate": "2026-05-15 20:02:20",
    "openPrice": 78.05,
    "closePrice": 78.44,
    "highPrice": 78.66,
    "lowPrice": 76.64,
    "volume": 48052.3,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2360,
    "variety": "白银",
    "tradeDate": "2026-05-15 20:02:18",
    "openPrice": 5847.01,
    "closePrice": 5847.17,
    "highPrice": 5847.83,
    "lowPrice": 5846.71,
    "volume": 104800.07,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2145,
    "variety": "黄金",
    "tradeDate": "2026-05-15 20:02:15",
    "openPrice": 449.07,
    "closePrice": 448.17,
    "highPrice": 449.94,
    "lowPrice": 447.14,
    "volume": 67004.76,
    "changeRate": 1.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1931,
    "variety": "原油",
    "tradeDate": "2026-05-15 15:22:09",
    "openPrice": 75.58,
    "closePrice": 76.02,
    "highPrice": 77.48,
    "lowPrice": 74.94,
    "volume": 86270.02,
    "changeRate": -0.54,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1867,
    "variety": "白银",
    "tradeDate": "2026-05-15 15:22:06",
    "openPrice": 5782.39,
    "closePrice": 5782.35,
    "highPrice": 5782.71,
    "lowPrice": 5780.68,
    "volume": 26592.82,
    "changeRate": 0.25,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1803,
    "variety": "黄金",
    "tradeDate": "2026-05-15 15:22:04",
    "openPrice": 444.03,
    "closePrice": 443.83,
    "highPrice": 444.12,
    "lowPrice": 442.8,
    "volume": 38139.12,
    "changeRate": 2.65,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1739,
    "variety": "原油",
    "tradeDate": "2026-05-15 14:11:47",
    "openPrice": 74.68,
    "closePrice": 75.61,
    "highPrice": 76.47,
    "lowPrice": 73.81,
    "volume": 40725.42,
    "changeRate": -2.67,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1695,
    "variety": "白银",
    "tradeDate": "2026-05-15 14:11:45",
    "openPrice": 5873.36,
    "closePrice": 5873.63,
    "highPrice": 5875.02,
    "lowPrice": 5871.7,
    "volume": 24526.72,
    "changeRate": 0.47,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1651,
    "variety": "黄金",
    "tradeDate": "2026-05-15 14:11:43",
    "openPrice": 458.85,
    "closePrice": 458.77,
    "highPrice": 459.38,
    "lowPrice": 458.16,
    "volume": 16475.56,
    "changeRate": -1.24,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1607,
    "variety": "原油",
    "tradeDate": "2026-05-15 11:33:41",
    "openPrice": 76.76,
    "closePrice": 75.93,
    "highPrice": 76.93,
    "lowPrice": 75.01,
    "volume": 14080.37,
    "changeRate": -0.99,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1563,
    "variety": "白银",
    "tradeDate": "2026-05-15 11:33:38",
    "openPrice": 5667.39,
    "closePrice": 5666.71,
    "highPrice": 5669.36,
    "lowPrice": 5666.24,
    "volume": 39666.8,
    "changeRate": -2.99,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1519,
    "variety": "黄金",
    "tradeDate": "2026-05-15 11:33:36",
    "openPrice": 446.23,
    "closePrice": 446.65,
    "highPrice": 446.74,
    "lowPrice": 445.36,
    "volume": 61542.69,
    "changeRate": 0.4,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1475,
    "variety": "原油",
    "tradeDate": "2026-05-15 11:23:02",
    "openPrice": 82.39,
    "closePrice": 82.12,
    "highPrice": 84.34,
    "lowPrice": 81.58,
    "volume": 53647.26,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1046,
    "variety": "白银",
    "tradeDate": "2026-05-15 11:23:00",
    "openPrice": 5760.35,
    "closePrice": 5759.46,
    "highPrice": 5761.89,
    "lowPrice": 5758.64,
    "volume": 54337.95,
    "changeRate": 1.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 617,
    "variety": "黄金",
    "tradeDate": "2026-05-15 11:22:58",
    "openPrice": 452.39,
    "closePrice": 451.9,
    "highPrice": 452.77,
    "lowPrice": 451.75,
    "volume": 72593.61,
    "changeRate": 1.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 188,
    "variety": "原油",
    "tradeDate": "2026-05-15 11:17:46",
    "openPrice": 78.52,
    "closePrice": 77.99,
    "highPrice": 79.25,
    "lowPrice": 76.4,
    "volume": 63175.03,
    "changeRate": -0.82,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 124,
    "variety": "白银",
    "tradeDate": "2026-05-15 11:17:44",
    "openPrice": 5872.26,
    "closePrice": 5871.85,
    "highPrice": 5873.75,
    "lowPrice": 5871.47,
    "volume": 63485.5,
    "changeRate": -1.85,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 60,
    "variety": "黄金",
    "tradeDate": "2026-05-15 11:17:41",
    "openPrice": 449.5,
    "closePrice": 449.32,
    "highPrice": 450.58,
    "lowPrice": 448.44,
    "volume": 36104.38,
    "changeRate": 1.49,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28294,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:36:22",
    "openPrice": 83.57,
    "closePrice": 83.11,
    "highPrice": 84.9,
    "lowPrice": 82.1,
    "volume": 12345.34,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27652,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:36:19",
    "openPrice": 5680.53,
    "closePrice": 5681.4,
    "highPrice": 5681.57,
    "lowPrice": 5678.54,
    "volume": 71909.92,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27010,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:36:17",
    "openPrice": 453.92,
    "closePrice": 453.16,
    "highPrice": 454,
    "lowPrice": 453.02,
    "volume": 51297.03,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26368,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:30:03",
    "openPrice": 81.85,
    "closePrice": 81.99,
    "highPrice": 83,
    "lowPrice": 80.33,
    "volume": 56678.86,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25726,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:30:01",
    "openPrice": 5822.57,
    "closePrice": 5822.51,
    "highPrice": 5822.81,
    "lowPrice": 5821.72,
    "volume": 109185.87,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25084,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:29:59",
    "openPrice": 460.75,
    "closePrice": 460.08,
    "highPrice": 461.26,
    "lowPrice": 458.69,
    "volume": 99870.66,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24442,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:29:44",
    "openPrice": 83.04,
    "closePrice": 82.45,
    "highPrice": 84.26,
    "lowPrice": 80.75,
    "volume": 12231.12,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23800,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:29:42",
    "openPrice": 5815.8,
    "closePrice": 5815.73,
    "highPrice": 5817.21,
    "lowPrice": 5815.67,
    "volume": 95028.45,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23158,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:29:40",
    "openPrice": 450.02,
    "closePrice": 449.96,
    "highPrice": 450.35,
    "lowPrice": 448.66,
    "volume": 53601.37,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22516,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:28:14",
    "openPrice": 85.8,
    "closePrice": 86.03,
    "highPrice": 86.77,
    "lowPrice": 84.38,
    "volume": 22727.89,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20590,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:28:13",
    "openPrice": 81.56,
    "closePrice": 81.83,
    "highPrice": 83.29,
    "lowPrice": 79.93,
    "volume": 24503.02,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21874,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:28:12",
    "openPrice": 5928.91,
    "closePrice": 5929.58,
    "highPrice": 5929.88,
    "lowPrice": 5928.58,
    "volume": 52624.56,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19948,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:28:10",
    "openPrice": 5731.96,
    "closePrice": 5732.87,
    "highPrice": 5733.22,
    "lowPrice": 5731.45,
    "volume": 81674.01,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21232,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:28:10",
    "openPrice": 458.62,
    "closePrice": 457.75,
    "highPrice": 459.46,
    "lowPrice": 457.43,
    "volume": 46941.09,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19306,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:28:08",
    "openPrice": 462.25,
    "closePrice": 462.65,
    "highPrice": 462.98,
    "lowPrice": 460.73,
    "volume": 55612.15,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18664,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:27:55",
    "openPrice": 81.81,
    "closePrice": 81.67,
    "highPrice": 83.72,
    "lowPrice": 80.47,
    "volume": 66419.24,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16738,
    "variety": "原油",
    "tradeDate": "2026-05-15 00:27:53",
    "openPrice": 82.62,
    "closePrice": 82.71,
    "highPrice": 83.75,
    "lowPrice": 81.4,
    "volume": 39806.69,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18022,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:27:53",
    "openPrice": 5776.84,
    "closePrice": 5776.31,
    "highPrice": 5778.24,
    "lowPrice": 5774.73,
    "volume": 71399.98,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16096,
    "variety": "白银",
    "tradeDate": "2026-05-15 00:27:51",
    "openPrice": 5903.52,
    "closePrice": 5903.61,
    "highPrice": 5905.17,
    "lowPrice": 5903.49,
    "volume": 25731.53,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17380,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:27:51",
    "openPrice": 466.07,
    "closePrice": 465.46,
    "highPrice": 466.77,
    "lowPrice": 465.02,
    "volume": 100715.46,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15454,
    "variety": "黄金",
    "tradeDate": "2026-05-15 00:27:49",
    "openPrice": 464,
    "closePrice": 463.52,
    "highPrice": 464.94,
    "lowPrice": 462.46,
    "volume": 17769.56,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14811,
    "variety": "原油",
    "tradeDate": "2026-05-14 23:01:40",
    "openPrice": 85.91,
    "closePrice": 86.14,
    "highPrice": 86.38,
    "lowPrice": 85.15,
    "volume": 25195.09,
    "changeRate": 2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14168,
    "variety": "白银",
    "tradeDate": "2026-05-14 23:01:38",
    "openPrice": 5794.42,
    "closePrice": 5795.09,
    "highPrice": 5795.64,
    "lowPrice": 5794.08,
    "volume": 42004.93,
    "changeRate": -1.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13525,
    "variety": "黄金",
    "tradeDate": "2026-05-14 23:01:36",
    "openPrice": 467.54,
    "closePrice": 467.68,
    "highPrice": 469.4,
    "lowPrice": 465.57,
    "volume": 65918.01,
    "changeRate": 1.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12882,
    "variety": "原油",
    "tradeDate": "2026-05-14 22:54:39",
    "openPrice": 85.08,
    "closePrice": 85.25,
    "highPrice": 85.73,
    "lowPrice": 83.43,
    "volume": 102068.69,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12239,
    "variety": "白银",
    "tradeDate": "2026-05-14 22:54:36",
    "openPrice": 5720.37,
    "closePrice": 5720.94,
    "highPrice": 5721.8,
    "lowPrice": 5719.42,
    "volume": 54866.55,
    "changeRate": -1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11596,
    "variety": "黄金",
    "tradeDate": "2026-05-14 22:54:34",
    "openPrice": 468.94,
    "closePrice": 468.3,
    "highPrice": 470.43,
    "lowPrice": 467.35,
    "volume": 26809.32,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10953,
    "variety": "原油",
    "tradeDate": "2026-05-14 22:54:05",
    "openPrice": 85.7,
    "closePrice": 84.98,
    "highPrice": 86.04,
    "lowPrice": 83.83,
    "volume": 102822.14,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10310,
    "variety": "白银",
    "tradeDate": "2026-05-14 22:54:03",
    "openPrice": 5888.77,
    "closePrice": 5888.87,
    "highPrice": 5890.33,
    "lowPrice": 5888.16,
    "volume": 37077.53,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9667,
    "variety": "黄金",
    "tradeDate": "2026-05-14 22:54:00",
    "openPrice": 456.86,
    "closePrice": 456.36,
    "highPrice": 458.16,
    "lowPrice": 454.39,
    "volume": 81839.95,
    "changeRate": -1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9024,
    "variety": "原油",
    "tradeDate": "2026-05-14 22:44:28",
    "openPrice": 80.23,
    "closePrice": 80.39,
    "highPrice": 80.52,
    "lowPrice": 79.63,
    "volume": 28457.26,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8809,
    "variety": "白银",
    "tradeDate": "2026-05-14 22:44:25",
    "openPrice": 5670.11,
    "closePrice": 5670.83,
    "highPrice": 5670.9,
    "lowPrice": 5668.45,
    "volume": 97918.7,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8594,
    "variety": "黄金",
    "tradeDate": "2026-05-14 22:44:23",
    "openPrice": 445.17,
    "closePrice": 444.94,
    "highPrice": 445.37,
    "lowPrice": 444.19,
    "volume": 99302.91,
    "changeRate": 1.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8379,
    "variety": "原油",
    "tradeDate": "2026-05-14 21:55:34",
    "openPrice": 77.44,
    "closePrice": 77.9,
    "highPrice": 78.75,
    "lowPrice": 76.89,
    "volume": 64742.28,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8164,
    "variety": "白银",
    "tradeDate": "2026-05-14 21:55:32",
    "openPrice": 5777.03,
    "closePrice": 5776.27,
    "highPrice": 5778.49,
    "lowPrice": 5775.15,
    "volume": 19382.31,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7949,
    "variety": "黄金",
    "tradeDate": "2026-05-14 21:55:29",
    "openPrice": 449.43,
    "closePrice": 449.4,
    "highPrice": 450.96,
    "lowPrice": 449.35,
    "volume": 67904.67,
    "changeRate": 2.15,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7734,
    "variety": "原油",
    "tradeDate": "2026-05-14 21:07:31",
    "openPrice": 77.53,
    "closePrice": 77.46,
    "highPrice": 78.5,
    "lowPrice": 76.47,
    "volume": 22394.96,
    "changeRate": 2.56,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7519,
    "variety": "白银",
    "tradeDate": "2026-05-14 21:07:28",
    "openPrice": 5690.66,
    "closePrice": 5690.3,
    "highPrice": 5692.14,
    "lowPrice": 5689.64,
    "volume": 99330.81,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7304,
    "variety": "黄金",
    "tradeDate": "2026-05-14 21:07:26",
    "openPrice": 462.53,
    "closePrice": 462.54,
    "highPrice": 462.66,
    "lowPrice": 460.77,
    "volume": 67301,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7089,
    "variety": "原油",
    "tradeDate": "2026-05-14 21:01:12",
    "openPrice": 78.05,
    "closePrice": 77.06,
    "highPrice": 79.81,
    "lowPrice": 75.39,
    "volume": 71467.36,
    "changeRate": -0.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6874,
    "variety": "白银",
    "tradeDate": "2026-05-14 21:01:10",
    "openPrice": 5901.96,
    "closePrice": 5901.4,
    "highPrice": 5903.17,
    "lowPrice": 5899.8,
    "volume": 21777.82,
    "changeRate": -0.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6659,
    "variety": "黄金",
    "tradeDate": "2026-05-14 21:01:08",
    "openPrice": 459.44,
    "closePrice": 460.35,
    "highPrice": 461.53,
    "lowPrice": 457.7,
    "volume": 105843.83,
    "changeRate": -2.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6444,
    "variety": "原油",
    "tradeDate": "2026-05-14 21:00:34",
    "openPrice": 78.75,
    "closePrice": 78.63,
    "highPrice": 78.97,
    "lowPrice": 77.69,
    "volume": 80652.46,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6229,
    "variety": "白银",
    "tradeDate": "2026-05-14 21:00:32",
    "openPrice": 5918.42,
    "closePrice": 5918.75,
    "highPrice": 5918.82,
    "lowPrice": 5918.03,
    "volume": 84999.74,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6014,
    "variety": "黄金",
    "tradeDate": "2026-05-14 21:00:29",
    "openPrice": 453.74,
    "closePrice": 454.12,
    "highPrice": 454.67,
    "lowPrice": 452.19,
    "volume": 87830.94,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5799,
    "variety": "原油",
    "tradeDate": "2026-05-14 20:58:41",
    "openPrice": 79.44,
    "closePrice": 79.46,
    "highPrice": 81.28,
    "lowPrice": 77.49,
    "volume": 101034.73,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5584,
    "variety": "白银",
    "tradeDate": "2026-05-14 20:58:39",
    "openPrice": 5749.47,
    "closePrice": 5749.48,
    "highPrice": 5749.78,
    "lowPrice": 5748.17,
    "volume": 17659.53,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5369,
    "variety": "黄金",
    "tradeDate": "2026-05-14 20:58:36",
    "openPrice": 448.47,
    "closePrice": 447.91,
    "highPrice": 450.05,
    "lowPrice": 446.71,
    "volume": 62713.96,
    "changeRate": 0.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5154,
    "variety": "原油",
    "tradeDate": "2026-05-14 20:45:17",
    "openPrice": 76.08,
    "closePrice": 75.48,
    "highPrice": 76.29,
    "lowPrice": 74.14,
    "volume": 37779.02,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4939,
    "variety": "白银",
    "tradeDate": "2026-05-14 20:45:15",
    "openPrice": 5657.81,
    "closePrice": 5657.57,
    "highPrice": 5657.83,
    "lowPrice": 5656.71,
    "volume": 101036.42,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4724,
    "variety": "黄金",
    "tradeDate": "2026-05-14 20:45:13",
    "openPrice": 442.94,
    "closePrice": 443.21,
    "highPrice": 444.48,
    "lowPrice": 441.28,
    "volume": 86032.39,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4509,
    "variety": "原油",
    "tradeDate": "2026-05-14 20:44:43",
    "openPrice": 77.34,
    "closePrice": 77.51,
    "highPrice": 77.89,
    "lowPrice": 75.35,
    "volume": 65186.97,
    "changeRate": -0.83,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4294,
    "variety": "白银",
    "tradeDate": "2026-05-14 20:44:41",
    "openPrice": 5840.29,
    "closePrice": 5839.39,
    "highPrice": 5841.24,
    "lowPrice": 5839.15,
    "volume": 13962.75,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4079,
    "variety": "黄金",
    "tradeDate": "2026-05-14 20:44:38",
    "openPrice": 448.82,
    "closePrice": 448.74,
    "highPrice": 448.99,
    "lowPrice": 448.3,
    "volume": 50553.93,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3864,
    "variety": "原油",
    "tradeDate": "2026-05-14 20:18:32",
    "openPrice": 79.57,
    "closePrice": 79.72,
    "highPrice": 81.17,
    "lowPrice": 78.01,
    "volume": 44426.72,
    "changeRate": -2.49,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3649,
    "variety": "白银",
    "tradeDate": "2026-05-14 20:18:30",
    "openPrice": 5654.93,
    "closePrice": 5654.37,
    "highPrice": 5656.69,
    "lowPrice": 5652.78,
    "volume": 99187.33,
    "changeRate": -2.91,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3434,
    "variety": "黄金",
    "tradeDate": "2026-05-14 20:18:27",
    "openPrice": 447.59,
    "closePrice": 446.71,
    "highPrice": 448.72,
    "lowPrice": 445.59,
    "volume": 101185.41,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3219,
    "variety": "原油",
    "tradeDate": "2026-05-14 20:09:57",
    "openPrice": 78.41,
    "closePrice": 77.74,
    "highPrice": 78.52,
    "lowPrice": 76.54,
    "volume": 71217.73,
    "changeRate": -0.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3004,
    "variety": "白银",
    "tradeDate": "2026-05-14 20:09:55",
    "openPrice": 5901.1,
    "closePrice": 5900.43,
    "highPrice": 5902.91,
    "lowPrice": 5900.17,
    "volume": 88613.64,
    "changeRate": 2.21,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2789,
    "variety": "黄金",
    "tradeDate": "2026-05-14 20:09:53",
    "openPrice": 446.77,
    "closePrice": 447.73,
    "highPrice": 448.35,
    "lowPrice": 445.07,
    "volume": 40007.93,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2574,
    "variety": "原油",
    "tradeDate": "2026-05-14 20:02:20",
    "openPrice": 76.03,
    "closePrice": 76.82,
    "highPrice": 77.56,
    "lowPrice": 74.82,
    "volume": 29415.53,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2359,
    "variety": "白银",
    "tradeDate": "2026-05-14 20:02:18",
    "openPrice": 5921.39,
    "closePrice": 5921.53,
    "highPrice": 5921.58,
    "lowPrice": 5919.97,
    "volume": 63230.11,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2144,
    "variety": "黄金",
    "tradeDate": "2026-05-14 20:02:15",
    "openPrice": 449.06,
    "closePrice": 448.33,
    "highPrice": 450.87,
    "lowPrice": 446.74,
    "volume": 65121.87,
    "changeRate": -0.37,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1930,
    "variety": "原油",
    "tradeDate": "2026-05-14 15:22:09",
    "openPrice": 74.32,
    "closePrice": 75.23,
    "highPrice": 76.98,
    "lowPrice": 72.56,
    "volume": 40528.79,
    "changeRate": 1.96,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1866,
    "variety": "白银",
    "tradeDate": "2026-05-14 15:22:06",
    "openPrice": 5937.27,
    "closePrice": 5937.77,
    "highPrice": 5938.52,
    "lowPrice": 5935.57,
    "volume": 58467.39,
    "changeRate": -0.51,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1802,
    "variety": "黄金",
    "tradeDate": "2026-05-14 15:22:04",
    "openPrice": 451.63,
    "closePrice": 451.57,
    "highPrice": 451.79,
    "lowPrice": 451.28,
    "volume": 90723.01,
    "changeRate": 2.87,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1738,
    "variety": "原油",
    "tradeDate": "2026-05-14 14:11:47",
    "openPrice": 74.23,
    "closePrice": 73.97,
    "highPrice": 74.35,
    "lowPrice": 73.84,
    "volume": 18266.58,
    "changeRate": -2.6,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1694,
    "variety": "白银",
    "tradeDate": "2026-05-14 14:11:45",
    "openPrice": 5762.5,
    "closePrice": 5762.77,
    "highPrice": 5763.97,
    "lowPrice": 5761.7,
    "volume": 10710.32,
    "changeRate": -2.87,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1650,
    "variety": "黄金",
    "tradeDate": "2026-05-14 14:11:43",
    "openPrice": 449.98,
    "closePrice": 450,
    "highPrice": 451.29,
    "lowPrice": 448.4,
    "volume": 17261.02,
    "changeRate": 0.1,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1606,
    "variety": "原油",
    "tradeDate": "2026-05-14 11:33:41",
    "openPrice": 75.49,
    "closePrice": 76.09,
    "highPrice": 77.55,
    "lowPrice": 74.54,
    "volume": 54895.05,
    "changeRate": -1.66,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1562,
    "variety": "白银",
    "tradeDate": "2026-05-14 11:33:38",
    "openPrice": 5855.86,
    "closePrice": 5856.62,
    "highPrice": 5858.33,
    "lowPrice": 5855.66,
    "volume": 50580.84,
    "changeRate": 0.64,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1518,
    "variety": "黄金",
    "tradeDate": "2026-05-14 11:33:36",
    "openPrice": 448.17,
    "closePrice": 449,
    "highPrice": 449.71,
    "lowPrice": 446.44,
    "volume": 38267.79,
    "changeRate": -0.34,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1474,
    "variety": "原油",
    "tradeDate": "2026-05-14 11:23:02",
    "openPrice": 83.06,
    "closePrice": 82.19,
    "highPrice": 85.03,
    "lowPrice": 81.56,
    "volume": 51103.69,
    "changeRate": -2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1045,
    "variety": "白银",
    "tradeDate": "2026-05-14 11:23:00",
    "openPrice": 5905.03,
    "closePrice": 5905.53,
    "highPrice": 5907.45,
    "lowPrice": 5904.26,
    "volume": 92652.16,
    "changeRate": 1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 616,
    "variety": "黄金",
    "tradeDate": "2026-05-14 11:22:58",
    "openPrice": 458.88,
    "closePrice": 458.07,
    "highPrice": 459.04,
    "lowPrice": 456.54,
    "volume": 60372.02,
    "changeRate": 2.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 187,
    "variety": "原油",
    "tradeDate": "2026-05-14 11:17:46",
    "openPrice": 77.27,
    "closePrice": 77.18,
    "highPrice": 78.87,
    "lowPrice": 75.2,
    "volume": 27420.09,
    "changeRate": 0.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 123,
    "variety": "白银",
    "tradeDate": "2026-05-14 11:17:44",
    "openPrice": 5764.31,
    "closePrice": 5763.45,
    "highPrice": 5764.76,
    "lowPrice": 5761.84,
    "volume": 102999.69,
    "changeRate": -0.02,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 59,
    "variety": "黄金",
    "tradeDate": "2026-05-14 11:17:41",
    "openPrice": 448.61,
    "closePrice": 447.68,
    "highPrice": 448.87,
    "lowPrice": 447.38,
    "volume": 10797.43,
    "changeRate": -2.96,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28293,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:36:22",
    "openPrice": 82.18,
    "closePrice": 81.77,
    "highPrice": 83.92,
    "lowPrice": 80.27,
    "volume": 51572.96,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27651,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:36:19",
    "openPrice": 5725.34,
    "closePrice": 5725.54,
    "highPrice": 5726.71,
    "lowPrice": 5724.16,
    "volume": 75376.77,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27009,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:36:17",
    "openPrice": 465.15,
    "closePrice": 464.72,
    "highPrice": 467.03,
    "lowPrice": 462.99,
    "volume": 24356.92,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26367,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:30:03",
    "openPrice": 82.51,
    "closePrice": 81.53,
    "highPrice": 83.76,
    "lowPrice": 80.23,
    "volume": 91273.53,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25725,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:30:01",
    "openPrice": 5934.61,
    "closePrice": 5933.95,
    "highPrice": 5935.84,
    "lowPrice": 5933.08,
    "volume": 89711.44,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25083,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:29:59",
    "openPrice": 462.86,
    "closePrice": 463.39,
    "highPrice": 464.79,
    "lowPrice": 462.06,
    "volume": 40354.26,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24441,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:29:44",
    "openPrice": 86.23,
    "closePrice": 85.9,
    "highPrice": 88.21,
    "lowPrice": 84.35,
    "volume": 56809.7,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23799,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:29:42",
    "openPrice": 5920.86,
    "closePrice": 5920.36,
    "highPrice": 5922.15,
    "lowPrice": 5920.07,
    "volume": 12530.67,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23157,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:29:40",
    "openPrice": 462.22,
    "closePrice": 462.69,
    "highPrice": 463.87,
    "lowPrice": 461.39,
    "volume": 105413.48,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22515,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:28:14",
    "openPrice": 83.27,
    "closePrice": 84.09,
    "highPrice": 84.54,
    "lowPrice": 81.28,
    "volume": 48811.46,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20589,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:28:13",
    "openPrice": 82.78,
    "closePrice": 82.31,
    "highPrice": 83.5,
    "lowPrice": 81.92,
    "volume": 90900.36,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21873,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:28:12",
    "openPrice": 5661.15,
    "closePrice": 5661.19,
    "highPrice": 5661.96,
    "lowPrice": 5660.11,
    "volume": 86928.68,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19947,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:28:10",
    "openPrice": 5917.07,
    "closePrice": 5917.1,
    "highPrice": 5917.85,
    "lowPrice": 5916.3,
    "volume": 22567.99,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21231,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:28:10",
    "openPrice": 464.05,
    "closePrice": 463.14,
    "highPrice": 464.98,
    "lowPrice": 462.18,
    "volume": 21613.84,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19305,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:28:08",
    "openPrice": 460.2,
    "closePrice": 459.81,
    "highPrice": 461.2,
    "lowPrice": 458.22,
    "volume": 18884.02,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18663,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:27:55",
    "openPrice": 84.65,
    "closePrice": 83.86,
    "highPrice": 86.02,
    "lowPrice": 83.09,
    "volume": 82663.45,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16737,
    "variety": "原油",
    "tradeDate": "2026-05-14 00:27:53",
    "openPrice": 82.65,
    "closePrice": 83.38,
    "highPrice": 83.91,
    "lowPrice": 82.54,
    "volume": 21183.43,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18021,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:27:53",
    "openPrice": 5855.08,
    "closePrice": 5855.65,
    "highPrice": 5856.17,
    "lowPrice": 5855.01,
    "volume": 71806.29,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16095,
    "variety": "白银",
    "tradeDate": "2026-05-14 00:27:51",
    "openPrice": 5916.48,
    "closePrice": 5915.72,
    "highPrice": 5918.26,
    "lowPrice": 5914.73,
    "volume": 82850.27,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17379,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:27:51",
    "openPrice": 464.81,
    "closePrice": 465.61,
    "highPrice": 466.91,
    "lowPrice": 463.8,
    "volume": 41003.75,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15453,
    "variety": "黄金",
    "tradeDate": "2026-05-14 00:27:49",
    "openPrice": 450.31,
    "closePrice": 450.56,
    "highPrice": 451.17,
    "lowPrice": 450.15,
    "volume": 10022.33,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14810,
    "variety": "原油",
    "tradeDate": "2026-05-13 23:01:40",
    "openPrice": 83.53,
    "closePrice": 84.38,
    "highPrice": 84.75,
    "lowPrice": 83.45,
    "volume": 57854.85,
    "changeRate": -2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14167,
    "variety": "白银",
    "tradeDate": "2026-05-13 23:01:38",
    "openPrice": 5686.87,
    "closePrice": 5686.33,
    "highPrice": 5688.33,
    "lowPrice": 5684.69,
    "volume": 55562.16,
    "changeRate": -0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13524,
    "variety": "黄金",
    "tradeDate": "2026-05-13 23:01:36",
    "openPrice": 465.55,
    "closePrice": 465.58,
    "highPrice": 466.99,
    "lowPrice": 464.59,
    "volume": 32404.07,
    "changeRate": 1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12881,
    "variety": "原油",
    "tradeDate": "2026-05-13 22:54:39",
    "openPrice": 82.8,
    "closePrice": 82.95,
    "highPrice": 84.85,
    "lowPrice": 82.45,
    "volume": 50510.8,
    "changeRate": -2.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12238,
    "variety": "白银",
    "tradeDate": "2026-05-13 22:54:36",
    "openPrice": 5744.43,
    "closePrice": 5744.66,
    "highPrice": 5746.19,
    "lowPrice": 5744.26,
    "volume": 97913.66,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11595,
    "variety": "黄金",
    "tradeDate": "2026-05-13 22:54:34",
    "openPrice": 456.84,
    "closePrice": 457.17,
    "highPrice": 459.09,
    "lowPrice": 455.49,
    "volume": 99531.52,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10952,
    "variety": "原油",
    "tradeDate": "2026-05-13 22:54:05",
    "openPrice": 83.35,
    "closePrice": 83.01,
    "highPrice": 83.88,
    "lowPrice": 82.05,
    "volume": 27640.71,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10309,
    "variety": "白银",
    "tradeDate": "2026-05-13 22:54:03",
    "openPrice": 5787.86,
    "closePrice": 5787.19,
    "highPrice": 5787.9,
    "lowPrice": 5786.18,
    "volume": 25407.92,
    "changeRate": 1.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9666,
    "variety": "黄金",
    "tradeDate": "2026-05-13 22:54:00",
    "openPrice": 461.16,
    "closePrice": 461.24,
    "highPrice": 461.61,
    "lowPrice": 459.22,
    "volume": 10113.05,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9023,
    "variety": "原油",
    "tradeDate": "2026-05-13 22:44:28",
    "openPrice": 79.21,
    "closePrice": 79.59,
    "highPrice": 80.76,
    "lowPrice": 77.71,
    "volume": 75208.16,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8808,
    "variety": "白银",
    "tradeDate": "2026-05-13 22:44:25",
    "openPrice": 5913.38,
    "closePrice": 5913.14,
    "highPrice": 5914.16,
    "lowPrice": 5913.14,
    "volume": 55965.81,
    "changeRate": 2.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8593,
    "variety": "黄金",
    "tradeDate": "2026-05-13 22:44:23",
    "openPrice": 442.85,
    "closePrice": 443.36,
    "highPrice": 445.15,
    "lowPrice": 442.5,
    "volume": 96508.74,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8378,
    "variety": "原油",
    "tradeDate": "2026-05-13 21:55:34",
    "openPrice": 81.32,
    "closePrice": 80.37,
    "highPrice": 81.36,
    "lowPrice": 80.27,
    "volume": 67691.82,
    "changeRate": -1.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8163,
    "variety": "白银",
    "tradeDate": "2026-05-13 21:55:32",
    "openPrice": 5654.03,
    "closePrice": 5653.2,
    "highPrice": 5655.71,
    "lowPrice": 5651.94,
    "volume": 34600.81,
    "changeRate": 0.21,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7948,
    "variety": "黄金",
    "tradeDate": "2026-05-13 21:55:29",
    "openPrice": 446.9,
    "closePrice": 446.87,
    "highPrice": 448.6,
    "lowPrice": 445.51,
    "volume": 21756.79,
    "changeRate": -1.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7733,
    "variety": "原油",
    "tradeDate": "2026-05-13 21:07:31",
    "openPrice": 75.64,
    "closePrice": 76.25,
    "highPrice": 78.23,
    "lowPrice": 73.64,
    "volume": 21360.39,
    "changeRate": -0.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7518,
    "variety": "白银",
    "tradeDate": "2026-05-13 21:07:28",
    "openPrice": 5877.96,
    "closePrice": 5878.44,
    "highPrice": 5880.07,
    "lowPrice": 5876.91,
    "volume": 87746.31,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7303,
    "variety": "黄金",
    "tradeDate": "2026-05-13 21:07:26",
    "openPrice": 461.56,
    "closePrice": 461.79,
    "highPrice": 462.34,
    "lowPrice": 460.91,
    "volume": 62296.69,
    "changeRate": -0.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7088,
    "variety": "原油",
    "tradeDate": "2026-05-13 21:01:12",
    "openPrice": 77,
    "closePrice": 77.28,
    "highPrice": 78.29,
    "lowPrice": 75.22,
    "volume": 20404,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6873,
    "variety": "白银",
    "tradeDate": "2026-05-13 21:01:10",
    "openPrice": 5842.34,
    "closePrice": 5842.89,
    "highPrice": 5843.81,
    "lowPrice": 5841.16,
    "volume": 38944.62,
    "changeRate": 2.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6658,
    "variety": "黄金",
    "tradeDate": "2026-05-13 21:01:08",
    "openPrice": 447.13,
    "closePrice": 447.27,
    "highPrice": 448.73,
    "lowPrice": 445.58,
    "volume": 88263,
    "changeRate": 2.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6443,
    "variety": "原油",
    "tradeDate": "2026-05-13 21:00:34",
    "openPrice": 77.64,
    "closePrice": 77.31,
    "highPrice": 78.71,
    "lowPrice": 75.67,
    "volume": 41534.56,
    "changeRate": 2.29,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6228,
    "variety": "白银",
    "tradeDate": "2026-05-13 21:00:32",
    "openPrice": 5904.1,
    "closePrice": 5903.37,
    "highPrice": 5906.06,
    "lowPrice": 5902.59,
    "volume": 24433.77,
    "changeRate": -1.39,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6013,
    "variety": "黄金",
    "tradeDate": "2026-05-13 21:00:29",
    "openPrice": 461.79,
    "closePrice": 461.14,
    "highPrice": 463.02,
    "lowPrice": 459.56,
    "volume": 16340.03,
    "changeRate": -0.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5798,
    "variety": "原油",
    "tradeDate": "2026-05-13 20:58:41",
    "openPrice": 77.19,
    "closePrice": 76.24,
    "highPrice": 77.23,
    "lowPrice": 76.22,
    "volume": 35296.58,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5583,
    "variety": "白银",
    "tradeDate": "2026-05-13 20:58:39",
    "openPrice": 5721.06,
    "closePrice": 5721.75,
    "highPrice": 5722.28,
    "lowPrice": 5720.2,
    "volume": 42820.83,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5368,
    "variety": "黄金",
    "tradeDate": "2026-05-13 20:58:36",
    "openPrice": 454.81,
    "closePrice": 455.05,
    "highPrice": 456.39,
    "lowPrice": 454.67,
    "volume": 42532.55,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5153,
    "variety": "原油",
    "tradeDate": "2026-05-13 20:45:17",
    "openPrice": 76.25,
    "closePrice": 75.92,
    "highPrice": 77.09,
    "lowPrice": 74.37,
    "volume": 55095.94,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4938,
    "variety": "白银",
    "tradeDate": "2026-05-13 20:45:15",
    "openPrice": 5706.88,
    "closePrice": 5706.26,
    "highPrice": 5707.26,
    "lowPrice": 5704.85,
    "volume": 83134.77,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4723,
    "variety": "黄金",
    "tradeDate": "2026-05-13 20:45:13",
    "openPrice": 445.95,
    "closePrice": 446.01,
    "highPrice": 447.46,
    "lowPrice": 445,
    "volume": 99907.73,
    "changeRate": -0.8,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4508,
    "variety": "原油",
    "tradeDate": "2026-05-13 20:44:43",
    "openPrice": 77.13,
    "closePrice": 77.61,
    "highPrice": 78.31,
    "lowPrice": 75.39,
    "volume": 82751.74,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4293,
    "variety": "白银",
    "tradeDate": "2026-05-13 20:44:41",
    "openPrice": 5935.74,
    "closePrice": 5935.95,
    "highPrice": 5936,
    "lowPrice": 5934.92,
    "volume": 91303.05,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4078,
    "variety": "黄金",
    "tradeDate": "2026-05-13 20:44:38",
    "openPrice": 442.74,
    "closePrice": 443.34,
    "highPrice": 444.54,
    "lowPrice": 442.53,
    "volume": 100658.03,
    "changeRate": -0.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3863,
    "variety": "原油",
    "tradeDate": "2026-05-13 20:18:32",
    "openPrice": 77.53,
    "closePrice": 77.73,
    "highPrice": 79.24,
    "lowPrice": 76.67,
    "volume": 38904.58,
    "changeRate": 3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3648,
    "variety": "白银",
    "tradeDate": "2026-05-13 20:18:30",
    "openPrice": 5787.95,
    "closePrice": 5788.33,
    "highPrice": 5789.45,
    "lowPrice": 5787,
    "volume": 101777.96,
    "changeRate": -2.37,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3433,
    "variety": "黄金",
    "tradeDate": "2026-05-13 20:18:27",
    "openPrice": 457.97,
    "closePrice": 458.06,
    "highPrice": 458.81,
    "lowPrice": 457.91,
    "volume": 28713.27,
    "changeRate": -1.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3218,
    "variety": "原油",
    "tradeDate": "2026-05-13 20:09:57",
    "openPrice": 77.53,
    "closePrice": 76.87,
    "highPrice": 78.72,
    "lowPrice": 75,
    "volume": 89152.44,
    "changeRate": 0.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3003,
    "variety": "白银",
    "tradeDate": "2026-05-13 20:09:55",
    "openPrice": 5757.21,
    "closePrice": 5756.65,
    "highPrice": 5758.2,
    "lowPrice": 5755.7,
    "volume": 25101.67,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2788,
    "variety": "黄金",
    "tradeDate": "2026-05-13 20:09:53",
    "openPrice": 452.69,
    "closePrice": 452.12,
    "highPrice": 454.36,
    "lowPrice": 451.96,
    "volume": 104245.67,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2573,
    "variety": "原油",
    "tradeDate": "2026-05-13 20:02:20",
    "openPrice": 79.92,
    "closePrice": 79.5,
    "highPrice": 79.96,
    "lowPrice": 78.99,
    "volume": 36887.57,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2358,
    "variety": "白银",
    "tradeDate": "2026-05-13 20:02:18",
    "openPrice": 5893.43,
    "closePrice": 5892.68,
    "highPrice": 5894.92,
    "lowPrice": 5892.21,
    "volume": 14763.13,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2143,
    "variety": "黄金",
    "tradeDate": "2026-05-13 20:02:15",
    "openPrice": 446.25,
    "closePrice": 445.53,
    "highPrice": 447.59,
    "lowPrice": 444.26,
    "volume": 107797.91,
    "changeRate": 0.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1929,
    "variety": "原油",
    "tradeDate": "2026-05-13 15:22:09",
    "openPrice": 77.56,
    "closePrice": 77.77,
    "highPrice": 78.98,
    "lowPrice": 75.89,
    "volume": 107296.28,
    "changeRate": -2.71,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1865,
    "variety": "白银",
    "tradeDate": "2026-05-13 15:22:06",
    "openPrice": 5926.87,
    "closePrice": 5926.92,
    "highPrice": 5928.88,
    "lowPrice": 5926.36,
    "volume": 58622.2,
    "changeRate": 0.88,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1801,
    "variety": "黄金",
    "tradeDate": "2026-05-13 15:22:04",
    "openPrice": 448.14,
    "closePrice": 447.68,
    "highPrice": 449.89,
    "lowPrice": 445.94,
    "volume": 105575.33,
    "changeRate": -1.12,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1737,
    "variety": "原油",
    "tradeDate": "2026-05-13 14:11:47",
    "openPrice": 72.14,
    "closePrice": 73.11,
    "highPrice": 74.16,
    "lowPrice": 70.5,
    "volume": 99291.89,
    "changeRate": -2.7,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1693,
    "variety": "白银",
    "tradeDate": "2026-05-13 14:11:45",
    "openPrice": 5942.7,
    "closePrice": 5942.31,
    "highPrice": 5943.25,
    "lowPrice": 5941.35,
    "volume": 69736.8,
    "changeRate": -0.17,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1649,
    "variety": "黄金",
    "tradeDate": "2026-05-13 14:11:43",
    "openPrice": 443.83,
    "closePrice": 443.77,
    "highPrice": 444.39,
    "lowPrice": 443.11,
    "volume": 18851.16,
    "changeRate": -2.22,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1605,
    "variety": "原油",
    "tradeDate": "2026-05-13 11:33:41",
    "openPrice": 74.77,
    "closePrice": 74.95,
    "highPrice": 76.95,
    "lowPrice": 74.03,
    "volume": 109001.2,
    "changeRate": 2.33,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1561,
    "variety": "白银",
    "tradeDate": "2026-05-13 11:33:38",
    "openPrice": 5928.81,
    "closePrice": 5928.95,
    "highPrice": 5929.28,
    "lowPrice": 5927.28,
    "volume": 92183.47,
    "changeRate": 1.15,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1517,
    "variety": "黄金",
    "tradeDate": "2026-05-13 11:33:36",
    "openPrice": 445.34,
    "closePrice": 444.93,
    "highPrice": 445.45,
    "lowPrice": 444.64,
    "volume": 42425.14,
    "changeRate": -2.81,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1473,
    "variety": "原油",
    "tradeDate": "2026-05-13 11:23:02",
    "openPrice": 82.2,
    "closePrice": 82.81,
    "highPrice": 83.71,
    "lowPrice": 80.74,
    "volume": 13846.78,
    "changeRate": -1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1044,
    "variety": "白银",
    "tradeDate": "2026-05-13 11:23:00",
    "openPrice": 5843.9,
    "closePrice": 5843.51,
    "highPrice": 5844.56,
    "lowPrice": 5841.62,
    "volume": 38030.09,
    "changeRate": -2.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 615,
    "variety": "黄金",
    "tradeDate": "2026-05-13 11:22:58",
    "openPrice": 459.43,
    "closePrice": 459.2,
    "highPrice": 460.48,
    "lowPrice": 458.54,
    "volume": 108445.12,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 186,
    "variety": "原油",
    "tradeDate": "2026-05-13 11:17:46",
    "openPrice": 73.37,
    "closePrice": 73.53,
    "highPrice": 73.59,
    "lowPrice": 73.02,
    "volume": 79813.53,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 122,
    "variety": "白银",
    "tradeDate": "2026-05-13 11:17:44",
    "openPrice": 5718.81,
    "closePrice": 5719.04,
    "highPrice": 5719.38,
    "lowPrice": 5717.95,
    "volume": 44755.39,
    "changeRate": 1.15,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 58,
    "variety": "黄金",
    "tradeDate": "2026-05-13 11:17:41",
    "openPrice": 451.86,
    "closePrice": 451.59,
    "highPrice": 452.77,
    "lowPrice": 450.19,
    "volume": 62280.53,
    "changeRate": -2.58,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28292,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:36:22",
    "openPrice": 83.05,
    "closePrice": 82.7,
    "highPrice": 83.28,
    "lowPrice": 81.62,
    "volume": 55367.56,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27650,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:36:19",
    "openPrice": 5724.98,
    "closePrice": 5725.89,
    "highPrice": 5726.17,
    "lowPrice": 5724.7,
    "volume": 50370.77,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27008,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:36:17",
    "openPrice": 468.04,
    "closePrice": 468.86,
    "highPrice": 470.5,
    "lowPrice": 466.48,
    "volume": 86368.37,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26366,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:30:03",
    "openPrice": 83.62,
    "closePrice": 83.73,
    "highPrice": 84.36,
    "lowPrice": 81.94,
    "volume": 91492.98,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25724,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:30:01",
    "openPrice": 5888.52,
    "closePrice": 5889.22,
    "highPrice": 5889.56,
    "lowPrice": 5887.84,
    "volume": 62548.39,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25082,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:29:59",
    "openPrice": 467.26,
    "closePrice": 466.75,
    "highPrice": 467.8,
    "lowPrice": 465.72,
    "volume": 52507.36,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24440,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:29:44",
    "openPrice": 84.38,
    "closePrice": 84.69,
    "highPrice": 85.97,
    "lowPrice": 83.45,
    "volume": 83825.42,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23798,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:29:42",
    "openPrice": 5903.22,
    "closePrice": 5903.34,
    "highPrice": 5904.27,
    "lowPrice": 5901.64,
    "volume": 84877.48,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23156,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:29:40",
    "openPrice": 455.92,
    "closePrice": 456.67,
    "highPrice": 458.06,
    "lowPrice": 455.39,
    "volume": 89486.72,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22514,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:28:14",
    "openPrice": 84.45,
    "closePrice": 83.65,
    "highPrice": 84.62,
    "lowPrice": 83.48,
    "volume": 52412.46,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20588,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:28:13",
    "openPrice": 84.01,
    "closePrice": 84.25,
    "highPrice": 84.96,
    "lowPrice": 82.24,
    "volume": 78818.73,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21872,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:28:12",
    "openPrice": 5761.03,
    "closePrice": 5760.76,
    "highPrice": 5762.22,
    "lowPrice": 5760.08,
    "volume": 100288.3,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19946,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:28:10",
    "openPrice": 5828.23,
    "closePrice": 5829.06,
    "highPrice": 5829.41,
    "lowPrice": 5827.97,
    "volume": 32850.47,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21230,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:28:10",
    "openPrice": 461.78,
    "closePrice": 461.48,
    "highPrice": 463.32,
    "lowPrice": 461.05,
    "volume": 11817.14,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19304,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:28:08",
    "openPrice": 454.11,
    "closePrice": 453.62,
    "highPrice": 455.3,
    "lowPrice": 453.16,
    "volume": 75531.19,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18662,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:27:55",
    "openPrice": 85.87,
    "closePrice": 85.52,
    "highPrice": 87.86,
    "lowPrice": 83.67,
    "volume": 33196.61,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16736,
    "variety": "原油",
    "tradeDate": "2026-05-13 00:27:53",
    "openPrice": 81.49,
    "closePrice": 81.38,
    "highPrice": 82.52,
    "lowPrice": 79.96,
    "volume": 105304.53,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18020,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:27:53",
    "openPrice": 5831.38,
    "closePrice": 5832.05,
    "highPrice": 5832.9,
    "lowPrice": 5830.42,
    "volume": 24651.67,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16094,
    "variety": "白银",
    "tradeDate": "2026-05-13 00:27:51",
    "openPrice": 5700.71,
    "closePrice": 5701.24,
    "highPrice": 5701.87,
    "lowPrice": 5700.5,
    "volume": 39516.6,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17378,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:27:51",
    "openPrice": 464.92,
    "closePrice": 465.16,
    "highPrice": 466.48,
    "lowPrice": 464.05,
    "volume": 105108.99,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15452,
    "variety": "黄金",
    "tradeDate": "2026-05-13 00:27:49",
    "openPrice": 466.99,
    "closePrice": 466.61,
    "highPrice": 467.27,
    "lowPrice": 465.96,
    "volume": 65009.17,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14809,
    "variety": "原油",
    "tradeDate": "2026-05-12 23:01:40",
    "openPrice": 83.45,
    "closePrice": 84.12,
    "highPrice": 85.96,
    "lowPrice": 81.58,
    "volume": 16489.07,
    "changeRate": -0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14166,
    "variety": "白银",
    "tradeDate": "2026-05-12 23:01:38",
    "openPrice": 5739.13,
    "closePrice": 5738.5,
    "highPrice": 5741.1,
    "lowPrice": 5738.09,
    "volume": 13696.35,
    "changeRate": 1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13523,
    "variety": "黄金",
    "tradeDate": "2026-05-12 23:01:36",
    "openPrice": 462.65,
    "closePrice": 462.36,
    "highPrice": 464.44,
    "lowPrice": 460.88,
    "volume": 107860.71,
    "changeRate": -0.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12880,
    "variety": "原油",
    "tradeDate": "2026-05-12 22:54:39",
    "openPrice": 84.98,
    "closePrice": 84.28,
    "highPrice": 86.18,
    "lowPrice": 82.44,
    "volume": 34719.58,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12237,
    "variety": "白银",
    "tradeDate": "2026-05-12 22:54:36",
    "openPrice": 5808.85,
    "closePrice": 5808.52,
    "highPrice": 5809.26,
    "lowPrice": 5807.71,
    "volume": 20919.55,
    "changeRate": 1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11594,
    "variety": "黄金",
    "tradeDate": "2026-05-12 22:54:34",
    "openPrice": 450.01,
    "closePrice": 449.39,
    "highPrice": 451.69,
    "lowPrice": 448.07,
    "volume": 88858.32,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10951,
    "variety": "原油",
    "tradeDate": "2026-05-12 22:54:05",
    "openPrice": 85.1,
    "closePrice": 84.19,
    "highPrice": 85.59,
    "lowPrice": 82.78,
    "volume": 11101.05,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10308,
    "variety": "白银",
    "tradeDate": "2026-05-12 22:54:03",
    "openPrice": 5739.63,
    "closePrice": 5740.57,
    "highPrice": 5741.31,
    "lowPrice": 5739.55,
    "volume": 56843.39,
    "changeRate": -0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9665,
    "variety": "黄金",
    "tradeDate": "2026-05-12 22:54:00",
    "openPrice": 466.05,
    "closePrice": 466.67,
    "highPrice": 468.46,
    "lowPrice": 464.46,
    "volume": 21079.98,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9022,
    "variety": "原油",
    "tradeDate": "2026-05-12 22:44:28",
    "openPrice": 77.99,
    "closePrice": 77.27,
    "highPrice": 78.71,
    "lowPrice": 76.55,
    "volume": 99354.72,
    "changeRate": 1.81,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8807,
    "variety": "白银",
    "tradeDate": "2026-05-12 22:44:25",
    "openPrice": 5692.63,
    "closePrice": 5693.12,
    "highPrice": 5693.13,
    "lowPrice": 5692.25,
    "volume": 109049.33,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8592,
    "variety": "黄金",
    "tradeDate": "2026-05-12 22:44:23",
    "openPrice": 444.6,
    "closePrice": 445.48,
    "highPrice": 446.86,
    "lowPrice": 443.57,
    "volume": 25433.95,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8377,
    "variety": "原油",
    "tradeDate": "2026-05-12 21:55:34",
    "openPrice": 75.75,
    "closePrice": 76.68,
    "highPrice": 77.28,
    "lowPrice": 74.29,
    "volume": 75194.09,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8162,
    "variety": "白银",
    "tradeDate": "2026-05-12 21:55:32",
    "openPrice": 5935.75,
    "closePrice": 5935.33,
    "highPrice": 5937.35,
    "lowPrice": 5934.93,
    "volume": 74001.19,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7947,
    "variety": "黄金",
    "tradeDate": "2026-05-12 21:55:29",
    "openPrice": 446.3,
    "closePrice": 446.11,
    "highPrice": 447.54,
    "lowPrice": 445.77,
    "volume": 58247.86,
    "changeRate": -2.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7732,
    "variety": "原油",
    "tradeDate": "2026-05-12 21:07:31",
    "openPrice": 77.67,
    "closePrice": 77.77,
    "highPrice": 78.41,
    "lowPrice": 76.84,
    "volume": 71692.04,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7517,
    "variety": "白银",
    "tradeDate": "2026-05-12 21:07:28",
    "openPrice": 5803.29,
    "closePrice": 5804.24,
    "highPrice": 5805.9,
    "lowPrice": 5803.24,
    "volume": 75686.55,
    "changeRate": 0.22,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7302,
    "variety": "黄金",
    "tradeDate": "2026-05-12 21:07:26",
    "openPrice": 449.87,
    "closePrice": 450.78,
    "highPrice": 451.89,
    "lowPrice": 448.55,
    "volume": 107278.32,
    "changeRate": 2.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7087,
    "variety": "原油",
    "tradeDate": "2026-05-12 21:01:12",
    "openPrice": 77.78,
    "closePrice": 78.61,
    "highPrice": 78.63,
    "lowPrice": 77.07,
    "volume": 44403.34,
    "changeRate": -1.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6872,
    "variety": "白银",
    "tradeDate": "2026-05-12 21:01:10",
    "openPrice": 5713.62,
    "closePrice": 5713.15,
    "highPrice": 5713.99,
    "lowPrice": 5712.99,
    "volume": 97085.4,
    "changeRate": -2.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6657,
    "variety": "黄金",
    "tradeDate": "2026-05-12 21:01:08",
    "openPrice": 460.51,
    "closePrice": 459.54,
    "highPrice": 460.78,
    "lowPrice": 457.92,
    "volume": 60250.2,
    "changeRate": -1.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6442,
    "variety": "原油",
    "tradeDate": "2026-05-12 21:00:34",
    "openPrice": 80.61,
    "closePrice": 79.69,
    "highPrice": 80.68,
    "lowPrice": 78.83,
    "volume": 34488.86,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6227,
    "variety": "白银",
    "tradeDate": "2026-05-12 21:00:32",
    "openPrice": 5700.93,
    "closePrice": 5700.25,
    "highPrice": 5701.97,
    "lowPrice": 5699.73,
    "volume": 14311.92,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6012,
    "variety": "黄金",
    "tradeDate": "2026-05-12 21:00:29",
    "openPrice": 456.94,
    "closePrice": 456.29,
    "highPrice": 457.2,
    "lowPrice": 455.88,
    "volume": 42147.71,
    "changeRate": 2.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5797,
    "variety": "原油",
    "tradeDate": "2026-05-12 20:58:41",
    "openPrice": 79.14,
    "closePrice": 79.09,
    "highPrice": 79.7,
    "lowPrice": 77.1,
    "volume": 102705.26,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5582,
    "variety": "白银",
    "tradeDate": "2026-05-12 20:58:39",
    "openPrice": 5823.97,
    "closePrice": 5824.32,
    "highPrice": 5826.11,
    "lowPrice": 5823.64,
    "volume": 87808.99,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5367,
    "variety": "黄金",
    "tradeDate": "2026-05-12 20:58:36",
    "openPrice": 460.2,
    "closePrice": 459.84,
    "highPrice": 461.55,
    "lowPrice": 459.68,
    "volume": 14860.61,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5152,
    "variety": "原油",
    "tradeDate": "2026-05-12 20:45:17",
    "openPrice": 76.52,
    "closePrice": 75.85,
    "highPrice": 78.25,
    "lowPrice": 74.76,
    "volume": 89653.43,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4937,
    "variety": "白银",
    "tradeDate": "2026-05-12 20:45:15",
    "openPrice": 5879.43,
    "closePrice": 5878.66,
    "highPrice": 5880.37,
    "lowPrice": 5876.88,
    "volume": 96672.63,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4722,
    "variety": "黄金",
    "tradeDate": "2026-05-12 20:45:13",
    "openPrice": 451.43,
    "closePrice": 450.76,
    "highPrice": 451.48,
    "lowPrice": 448.76,
    "volume": 87561.63,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4507,
    "variety": "原油",
    "tradeDate": "2026-05-12 20:44:43",
    "openPrice": 76.77,
    "closePrice": 76.09,
    "highPrice": 76.92,
    "lowPrice": 74.22,
    "volume": 14354.91,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4292,
    "variety": "白银",
    "tradeDate": "2026-05-12 20:44:41",
    "openPrice": 5831.77,
    "closePrice": 5832.15,
    "highPrice": 5833.9,
    "lowPrice": 5831.75,
    "volume": 71775.83,
    "changeRate": 0.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4077,
    "variety": "黄金",
    "tradeDate": "2026-05-12 20:44:38",
    "openPrice": 446.73,
    "closePrice": 447.58,
    "highPrice": 449.54,
    "lowPrice": 446.29,
    "volume": 94734.97,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3862,
    "variety": "原油",
    "tradeDate": "2026-05-12 20:18:32",
    "openPrice": 78.45,
    "closePrice": 77.94,
    "highPrice": 79.02,
    "lowPrice": 77.76,
    "volume": 36744.69,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3647,
    "variety": "白银",
    "tradeDate": "2026-05-12 20:18:30",
    "openPrice": 5743.1,
    "closePrice": 5742.24,
    "highPrice": 5744.02,
    "lowPrice": 5742.02,
    "volume": 53817.7,
    "changeRate": -0.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3432,
    "variety": "黄金",
    "tradeDate": "2026-05-12 20:18:27",
    "openPrice": 444.29,
    "closePrice": 445.24,
    "highPrice": 445.25,
    "lowPrice": 443.28,
    "volume": 49439.11,
    "changeRate": -2.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3217,
    "variety": "原油",
    "tradeDate": "2026-05-12 20:09:57",
    "openPrice": 76.36,
    "closePrice": 76.67,
    "highPrice": 78.03,
    "lowPrice": 75.98,
    "volume": 76947.44,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3002,
    "variety": "白银",
    "tradeDate": "2026-05-12 20:09:55",
    "openPrice": 5847.83,
    "closePrice": 5847.9,
    "highPrice": 5849.47,
    "lowPrice": 5846.92,
    "volume": 32123.1,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2787,
    "variety": "黄金",
    "tradeDate": "2026-05-12 20:09:53",
    "openPrice": 461.2,
    "closePrice": 460.61,
    "highPrice": 461.91,
    "lowPrice": 459.61,
    "volume": 80014.16,
    "changeRate": 1.62,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2572,
    "variety": "原油",
    "tradeDate": "2026-05-12 20:02:20",
    "openPrice": 80.46,
    "closePrice": 79.68,
    "highPrice": 82.16,
    "lowPrice": 78.67,
    "volume": 70868.79,
    "changeRate": -0.88,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2357,
    "variety": "白银",
    "tradeDate": "2026-05-12 20:02:18",
    "openPrice": 5723.32,
    "closePrice": 5724.23,
    "highPrice": 5725.73,
    "lowPrice": 5721.8,
    "volume": 18998.09,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2142,
    "variety": "黄金",
    "tradeDate": "2026-05-12 20:02:15",
    "openPrice": 461.37,
    "closePrice": 460.4,
    "highPrice": 462.54,
    "lowPrice": 458.82,
    "volume": 15768.15,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1928,
    "variety": "原油",
    "tradeDate": "2026-05-12 15:22:09",
    "openPrice": 76.32,
    "closePrice": 76.58,
    "highPrice": 77.88,
    "lowPrice": 75.55,
    "volume": 46436.92,
    "changeRate": -0.93,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1864,
    "variety": "白银",
    "tradeDate": "2026-05-12 15:22:06",
    "openPrice": 5671.32,
    "closePrice": 5671.03,
    "highPrice": 5672.05,
    "lowPrice": 5669.64,
    "volume": 57288.32,
    "changeRate": -2.92,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1800,
    "variety": "黄金",
    "tradeDate": "2026-05-12 15:22:04",
    "openPrice": 450.71,
    "closePrice": 451.19,
    "highPrice": 452.01,
    "lowPrice": 448.8,
    "volume": 109710.26,
    "changeRate": 2.45,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1736,
    "variety": "原油",
    "tradeDate": "2026-05-12 14:11:47",
    "openPrice": 74.84,
    "closePrice": 75.24,
    "highPrice": 76,
    "lowPrice": 74.13,
    "volume": 95264.32,
    "changeRate": 2.51,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1692,
    "variety": "白银",
    "tradeDate": "2026-05-12 14:11:45",
    "openPrice": 5711.3,
    "closePrice": 5710.66,
    "highPrice": 5712.79,
    "lowPrice": 5709.01,
    "volume": 72634.79,
    "changeRate": -2.26,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1648,
    "variety": "黄金",
    "tradeDate": "2026-05-12 14:11:43",
    "openPrice": 449.86,
    "closePrice": 449.96,
    "highPrice": 450.48,
    "lowPrice": 448.9,
    "volume": 74553.05,
    "changeRate": -2.38,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1604,
    "variety": "原油",
    "tradeDate": "2026-05-12 11:33:41",
    "openPrice": 75.23,
    "closePrice": 75.68,
    "highPrice": 76.16,
    "lowPrice": 73.95,
    "volume": 74831.38,
    "changeRate": -0.28,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1560,
    "variety": "白银",
    "tradeDate": "2026-05-12 11:33:38",
    "openPrice": 5680.12,
    "closePrice": 5680.58,
    "highPrice": 5681.31,
    "lowPrice": 5678.75,
    "volume": 37727.38,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1516,
    "variety": "黄金",
    "tradeDate": "2026-05-12 11:33:36",
    "openPrice": 442.71,
    "closePrice": 442.44,
    "highPrice": 443.3,
    "lowPrice": 441.34,
    "volume": 75559,
    "changeRate": 2.27,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1472,
    "variety": "原油",
    "tradeDate": "2026-05-12 11:23:02",
    "openPrice": 81.17,
    "closePrice": 82.02,
    "highPrice": 83.98,
    "lowPrice": 79.39,
    "volume": 35267.76,
    "changeRate": 0.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1043,
    "variety": "白银",
    "tradeDate": "2026-05-12 11:23:00",
    "openPrice": 5847.75,
    "closePrice": 5847.68,
    "highPrice": 5849.26,
    "lowPrice": 5846.43,
    "volume": 27539.78,
    "changeRate": 1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 614,
    "variety": "黄金",
    "tradeDate": "2026-05-12 11:22:58",
    "openPrice": 464.19,
    "closePrice": 463.83,
    "highPrice": 464.95,
    "lowPrice": 463.16,
    "volume": 28817.99,
    "changeRate": 0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 185,
    "variety": "原油",
    "tradeDate": "2026-05-12 11:17:46",
    "openPrice": 76.56,
    "closePrice": 76.73,
    "highPrice": 78.15,
    "lowPrice": 75.3,
    "volume": 92542.22,
    "changeRate": 2.1,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 121,
    "variety": "白银",
    "tradeDate": "2026-05-12 11:17:44",
    "openPrice": 5664.76,
    "closePrice": 5664.05,
    "highPrice": 5665.29,
    "lowPrice": 5663.01,
    "volume": 59254.53,
    "changeRate": -0.34,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 57,
    "variety": "黄金",
    "tradeDate": "2026-05-12 11:17:41",
    "openPrice": 443.19,
    "closePrice": 443.83,
    "highPrice": 444.43,
    "lowPrice": 441.78,
    "volume": 94781.32,
    "changeRate": 0.83,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28291,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:36:22",
    "openPrice": 84.95,
    "closePrice": 84.75,
    "highPrice": 85.09,
    "lowPrice": 83.46,
    "volume": 26504.57,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27649,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:36:19",
    "openPrice": 5739.99,
    "closePrice": 5739.42,
    "highPrice": 5741.38,
    "lowPrice": 5738.37,
    "volume": 109569.09,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27007,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:36:17",
    "openPrice": 465.58,
    "closePrice": 465.09,
    "highPrice": 467.34,
    "lowPrice": 463.48,
    "volume": 104537.56,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26365,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:30:03",
    "openPrice": 84.55,
    "closePrice": 84.7,
    "highPrice": 85.29,
    "lowPrice": 83.72,
    "volume": 108987.1,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25723,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:30:01",
    "openPrice": 5728.3,
    "closePrice": 5727.96,
    "highPrice": 5729.29,
    "lowPrice": 5727.72,
    "volume": 89664.91,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25081,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:29:59",
    "openPrice": 454.77,
    "closePrice": 455.76,
    "highPrice": 456.12,
    "lowPrice": 452.95,
    "volume": 23451.48,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24439,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:29:44",
    "openPrice": 84.97,
    "closePrice": 84.82,
    "highPrice": 85.98,
    "lowPrice": 83.64,
    "volume": 87557.47,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23797,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:29:42",
    "openPrice": 5787.74,
    "closePrice": 5786.92,
    "highPrice": 5788.85,
    "lowPrice": 5786.2,
    "volume": 52261.59,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23155,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:29:40",
    "openPrice": 453.6,
    "closePrice": 454.31,
    "highPrice": 454.63,
    "lowPrice": 453.03,
    "volume": 48240.4,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22513,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:28:14",
    "openPrice": 82.72,
    "closePrice": 83.64,
    "highPrice": 84.96,
    "lowPrice": 81.73,
    "volume": 26717.79,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20587,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:28:13",
    "openPrice": 86.38,
    "closePrice": 85.89,
    "highPrice": 88.16,
    "lowPrice": 84.33,
    "volume": 47104.06,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21871,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:28:12",
    "openPrice": 5670.16,
    "closePrice": 5670.15,
    "highPrice": 5670.4,
    "lowPrice": 5669.94,
    "volume": 106497.34,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19945,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:28:10",
    "openPrice": 5958.87,
    "closePrice": 5958.76,
    "highPrice": 5960.83,
    "lowPrice": 5958.3,
    "volume": 65914.19,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21229,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:28:10",
    "openPrice": 464.39,
    "closePrice": 464.18,
    "highPrice": 464.43,
    "lowPrice": 462.8,
    "volume": 41345.98,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19303,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:28:08",
    "openPrice": 449.23,
    "closePrice": 450.08,
    "highPrice": 450.38,
    "lowPrice": 447.84,
    "volume": 58337.24,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18661,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:27:55",
    "openPrice": 81.84,
    "closePrice": 81.93,
    "highPrice": 82.74,
    "lowPrice": 81.11,
    "volume": 108370.48,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16735,
    "variety": "原油",
    "tradeDate": "2026-05-12 00:27:53",
    "openPrice": 81.62,
    "closePrice": 82.58,
    "highPrice": 83.68,
    "lowPrice": 81.18,
    "volume": 27476.43,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18019,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:27:53",
    "openPrice": 5862.7,
    "closePrice": 5862.83,
    "highPrice": 5863.82,
    "lowPrice": 5862.45,
    "volume": 52571.01,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16093,
    "variety": "白银",
    "tradeDate": "2026-05-12 00:27:51",
    "openPrice": 5786.08,
    "closePrice": 5786.69,
    "highPrice": 5787.81,
    "lowPrice": 5785.13,
    "volume": 95079.99,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17377,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:27:51",
    "openPrice": 449.59,
    "closePrice": 449.46,
    "highPrice": 451.59,
    "lowPrice": 448.21,
    "volume": 65024.69,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15451,
    "variety": "黄金",
    "tradeDate": "2026-05-12 00:27:49",
    "openPrice": 467.67,
    "closePrice": 467.22,
    "highPrice": 468.86,
    "lowPrice": 465.77,
    "volume": 82079.51,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14808,
    "variety": "原油",
    "tradeDate": "2026-05-11 23:01:40",
    "openPrice": 84.17,
    "closePrice": 83.42,
    "highPrice": 85.6,
    "lowPrice": 82.48,
    "volume": 97078.49,
    "changeRate": -0.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14165,
    "variety": "白银",
    "tradeDate": "2026-05-11 23:01:38",
    "openPrice": 5732.68,
    "closePrice": 5732.03,
    "highPrice": 5733.82,
    "lowPrice": 5730.78,
    "volume": 85935.06,
    "changeRate": 1.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13522,
    "variety": "黄金",
    "tradeDate": "2026-05-11 23:01:36",
    "openPrice": 462.55,
    "closePrice": 462.05,
    "highPrice": 463.42,
    "lowPrice": 461.61,
    "volume": 31261.62,
    "changeRate": 1.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12879,
    "variety": "原油",
    "tradeDate": "2026-05-11 22:54:39",
    "openPrice": 85.84,
    "closePrice": 85.04,
    "highPrice": 86.4,
    "lowPrice": 84.63,
    "volume": 88184.99,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12236,
    "variety": "白银",
    "tradeDate": "2026-05-11 22:54:36",
    "openPrice": 5665.23,
    "closePrice": 5664.89,
    "highPrice": 5666.45,
    "lowPrice": 5663.18,
    "volume": 69868.69,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11593,
    "variety": "黄金",
    "tradeDate": "2026-05-11 22:54:34",
    "openPrice": 468.13,
    "closePrice": 468.53,
    "highPrice": 468.59,
    "lowPrice": 466.79,
    "volume": 41327.25,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10950,
    "variety": "原油",
    "tradeDate": "2026-05-11 22:54:05",
    "openPrice": 83.5,
    "closePrice": 82.71,
    "highPrice": 84.4,
    "lowPrice": 81.54,
    "volume": 17421.61,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10307,
    "variety": "白银",
    "tradeDate": "2026-05-11 22:54:03",
    "openPrice": 5839.77,
    "closePrice": 5839.27,
    "highPrice": 5839.99,
    "lowPrice": 5837.61,
    "volume": 58595.69,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9664,
    "variety": "黄金",
    "tradeDate": "2026-05-11 22:54:00",
    "openPrice": 457.88,
    "closePrice": 458.3,
    "highPrice": 458.47,
    "lowPrice": 456.87,
    "volume": 48795.18,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9021,
    "variety": "原油",
    "tradeDate": "2026-05-11 22:44:28",
    "openPrice": 75.7,
    "closePrice": 75.4,
    "highPrice": 77,
    "lowPrice": 74.67,
    "volume": 49017.1,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8806,
    "variety": "白银",
    "tradeDate": "2026-05-11 22:44:25",
    "openPrice": 5882.41,
    "closePrice": 5881.72,
    "highPrice": 5882.76,
    "lowPrice": 5880.17,
    "volume": 48653.05,
    "changeRate": -2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8591,
    "variety": "黄金",
    "tradeDate": "2026-05-11 22:44:23",
    "openPrice": 448.49,
    "closePrice": 448.85,
    "highPrice": 449.96,
    "lowPrice": 448.26,
    "volume": 97154.64,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8376,
    "variety": "原油",
    "tradeDate": "2026-05-11 21:55:34",
    "openPrice": 76.43,
    "closePrice": 76.42,
    "highPrice": 77.54,
    "lowPrice": 75.36,
    "volume": 48056.48,
    "changeRate": -1.78,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8161,
    "variety": "白银",
    "tradeDate": "2026-05-11 21:55:32",
    "openPrice": 5830.36,
    "closePrice": 5831.02,
    "highPrice": 5831.11,
    "lowPrice": 5830.14,
    "volume": 54725.41,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7946,
    "variety": "黄金",
    "tradeDate": "2026-05-11 21:55:29",
    "openPrice": 450.54,
    "closePrice": 450.94,
    "highPrice": 451.5,
    "lowPrice": 450.05,
    "volume": 73639.39,
    "changeRate": 2.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7731,
    "variety": "原油",
    "tradeDate": "2026-05-11 21:07:31",
    "openPrice": 76.81,
    "closePrice": 76.48,
    "highPrice": 78.58,
    "lowPrice": 76.41,
    "volume": 66319.83,
    "changeRate": -1.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7516,
    "variety": "白银",
    "tradeDate": "2026-05-11 21:07:28",
    "openPrice": 5690.54,
    "closePrice": 5690.1,
    "highPrice": 5690.97,
    "lowPrice": 5689.95,
    "volume": 56417.66,
    "changeRate": -1.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7301,
    "variety": "黄金",
    "tradeDate": "2026-05-11 21:07:26",
    "openPrice": 453.5,
    "closePrice": 453.34,
    "highPrice": 454.02,
    "lowPrice": 452.96,
    "volume": 65670.52,
    "changeRate": 2.31,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7086,
    "variety": "原油",
    "tradeDate": "2026-05-11 21:01:12",
    "openPrice": 78.57,
    "closePrice": 79.1,
    "highPrice": 80.15,
    "lowPrice": 78.1,
    "volume": 73244.92,
    "changeRate": 1.71,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6871,
    "variety": "白银",
    "tradeDate": "2026-05-11 21:01:10",
    "openPrice": 5745.42,
    "closePrice": 5745.59,
    "highPrice": 5747.38,
    "lowPrice": 5745.04,
    "volume": 102232.71,
    "changeRate": -0.39,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6656,
    "variety": "黄金",
    "tradeDate": "2026-05-11 21:01:08",
    "openPrice": 458.23,
    "closePrice": 458.85,
    "highPrice": 459.81,
    "lowPrice": 456.41,
    "volume": 44454.04,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6441,
    "variety": "原油",
    "tradeDate": "2026-05-11 21:00:34",
    "openPrice": 79.29,
    "closePrice": 80.22,
    "highPrice": 80.85,
    "lowPrice": 77.76,
    "volume": 38873.04,
    "changeRate": 2.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6226,
    "variety": "白银",
    "tradeDate": "2026-05-11 21:00:32",
    "openPrice": 5853.12,
    "closePrice": 5853.68,
    "highPrice": 5855.04,
    "lowPrice": 5852.65,
    "volume": 62014.47,
    "changeRate": 0.29,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6011,
    "variety": "黄金",
    "tradeDate": "2026-05-11 21:00:29",
    "openPrice": 445.22,
    "closePrice": 445.31,
    "highPrice": 445.85,
    "lowPrice": 444.39,
    "volume": 61805.52,
    "changeRate": -0.28,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5796,
    "variety": "原油",
    "tradeDate": "2026-05-11 20:58:41",
    "openPrice": 78.77,
    "closePrice": 79.49,
    "highPrice": 80.96,
    "lowPrice": 77.77,
    "volume": 64511.63,
    "changeRate": -2,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5581,
    "variety": "白银",
    "tradeDate": "2026-05-11 20:58:39",
    "openPrice": 5836.28,
    "closePrice": 5836.86,
    "highPrice": 5838.09,
    "lowPrice": 5834.68,
    "volume": 49062.02,
    "changeRate": 2.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5366,
    "variety": "黄金",
    "tradeDate": "2026-05-11 20:58:36",
    "openPrice": 460.41,
    "closePrice": 459.64,
    "highPrice": 462.22,
    "lowPrice": 457.85,
    "volume": 100202.75,
    "changeRate": 0.96,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5151,
    "variety": "原油",
    "tradeDate": "2026-05-11 20:45:17",
    "openPrice": 76.95,
    "closePrice": 76.77,
    "highPrice": 77.71,
    "lowPrice": 74.97,
    "volume": 100911.31,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4936,
    "variety": "白银",
    "tradeDate": "2026-05-11 20:45:15",
    "openPrice": 5825.33,
    "closePrice": 5825.66,
    "highPrice": 5827.55,
    "lowPrice": 5824,
    "volume": 107218.3,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4721,
    "variety": "黄金",
    "tradeDate": "2026-05-11 20:45:13",
    "openPrice": 461.74,
    "closePrice": 461.48,
    "highPrice": 463.71,
    "lowPrice": 459.7,
    "volume": 92546.32,
    "changeRate": -2.34,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4506,
    "variety": "原油",
    "tradeDate": "2026-05-11 20:44:43",
    "openPrice": 78.96,
    "closePrice": 79.32,
    "highPrice": 79.42,
    "lowPrice": 77.73,
    "volume": 57896.82,
    "changeRate": -0.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4291,
    "variety": "白银",
    "tradeDate": "2026-05-11 20:44:41",
    "openPrice": 5882.22,
    "closePrice": 5881.46,
    "highPrice": 5882.53,
    "lowPrice": 5880.74,
    "volume": 72688.62,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4076,
    "variety": "黄金",
    "tradeDate": "2026-05-11 20:44:38",
    "openPrice": 458.4,
    "closePrice": 457.79,
    "highPrice": 459.96,
    "lowPrice": 457.03,
    "volume": 37120.71,
    "changeRate": 2.96,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3861,
    "variety": "原油",
    "tradeDate": "2026-05-11 20:18:32",
    "openPrice": 74.79,
    "closePrice": 75.5,
    "highPrice": 76.4,
    "lowPrice": 73.93,
    "volume": 16671.73,
    "changeRate": -2.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3646,
    "variety": "白银",
    "tradeDate": "2026-05-11 20:18:30",
    "openPrice": 5938.76,
    "closePrice": 5939.74,
    "highPrice": 5940.24,
    "lowPrice": 5938.32,
    "volume": 25260.33,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3431,
    "variety": "黄金",
    "tradeDate": "2026-05-11 20:18:27",
    "openPrice": 447.36,
    "closePrice": 446.61,
    "highPrice": 448.57,
    "lowPrice": 445.58,
    "volume": 94838.38,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3216,
    "variety": "原油",
    "tradeDate": "2026-05-11 20:09:57",
    "openPrice": 79.2,
    "closePrice": 80.04,
    "highPrice": 80.21,
    "lowPrice": 77.31,
    "volume": 38879.46,
    "changeRate": 1.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3001,
    "variety": "白银",
    "tradeDate": "2026-05-11 20:09:55",
    "openPrice": 5947.69,
    "closePrice": 5946.99,
    "highPrice": 5949.57,
    "lowPrice": 5945.5,
    "volume": 30510.24,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2786,
    "variety": "黄金",
    "tradeDate": "2026-05-11 20:09:53",
    "openPrice": 456.76,
    "closePrice": 456.19,
    "highPrice": 458.32,
    "lowPrice": 455.9,
    "volume": 109110.22,
    "changeRate": -1.27,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2571,
    "variety": "原油",
    "tradeDate": "2026-05-11 20:02:20",
    "openPrice": 78.12,
    "closePrice": 78.25,
    "highPrice": 78.75,
    "lowPrice": 77.75,
    "volume": 100932.4,
    "changeRate": -2.67,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2356,
    "variety": "白银",
    "tradeDate": "2026-05-11 20:02:18",
    "openPrice": 5656.68,
    "closePrice": 5655.86,
    "highPrice": 5657.79,
    "lowPrice": 5655.79,
    "volume": 94569.69,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2141,
    "variety": "黄金",
    "tradeDate": "2026-05-11 20:02:15",
    "openPrice": 443.29,
    "closePrice": 443.31,
    "highPrice": 444.18,
    "lowPrice": 441.55,
    "volume": 97863.85,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1927,
    "variety": "原油",
    "tradeDate": "2026-05-11 15:22:09",
    "openPrice": 77.91,
    "closePrice": 77.14,
    "highPrice": 78.23,
    "lowPrice": 75.97,
    "volume": 21932.29,
    "changeRate": -2.38,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1863,
    "variety": "白银",
    "tradeDate": "2026-05-11 15:22:06",
    "openPrice": 5693.29,
    "closePrice": 5693.43,
    "highPrice": 5693.65,
    "lowPrice": 5693.06,
    "volume": 30150.11,
    "changeRate": 1.93,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1799,
    "variety": "黄金",
    "tradeDate": "2026-05-11 15:22:04",
    "openPrice": 455.81,
    "closePrice": 456.6,
    "highPrice": 458.51,
    "lowPrice": 454.98,
    "volume": 72961.85,
    "changeRate": -1.11,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1735,
    "variety": "原油",
    "tradeDate": "2026-05-11 14:11:47",
    "openPrice": 73.87,
    "closePrice": 73.31,
    "highPrice": 75.04,
    "lowPrice": 73.19,
    "volume": 12685.41,
    "changeRate": -0.11,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1691,
    "variety": "白银",
    "tradeDate": "2026-05-11 14:11:45",
    "openPrice": 5685.01,
    "closePrice": 5684.98,
    "highPrice": 5686.42,
    "lowPrice": 5684.31,
    "volume": 105252.53,
    "changeRate": 0.67,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1647,
    "variety": "黄金",
    "tradeDate": "2026-05-11 14:11:43",
    "openPrice": 442.75,
    "closePrice": 443.25,
    "highPrice": 444.83,
    "lowPrice": 442.22,
    "volume": 56590.75,
    "changeRate": 2.81,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1603,
    "variety": "原油",
    "tradeDate": "2026-05-11 11:33:41",
    "openPrice": 77.75,
    "closePrice": 77.56,
    "highPrice": 77.89,
    "lowPrice": 76.03,
    "volume": 62398.41,
    "changeRate": -1.99,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1559,
    "variety": "白银",
    "tradeDate": "2026-05-11 11:33:38",
    "openPrice": 5665.38,
    "closePrice": 5666.31,
    "highPrice": 5666.55,
    "lowPrice": 5665.18,
    "volume": 27997.4,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1515,
    "variety": "黄金",
    "tradeDate": "2026-05-11 11:33:36",
    "openPrice": 454.79,
    "closePrice": 454.08,
    "highPrice": 456.02,
    "lowPrice": 453.15,
    "volume": 77347.69,
    "changeRate": 1.1,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1471,
    "variety": "原油",
    "tradeDate": "2026-05-11 11:23:02",
    "openPrice": 81.71,
    "closePrice": 80.79,
    "highPrice": 82.45,
    "lowPrice": 80.11,
    "volume": 97179.01,
    "changeRate": -1.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1042,
    "variety": "白银",
    "tradeDate": "2026-05-11 11:23:00",
    "openPrice": 5783.28,
    "closePrice": 5783.48,
    "highPrice": 5784.7,
    "lowPrice": 5782.3,
    "volume": 91560.73,
    "changeRate": -0.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 613,
    "variety": "黄金",
    "tradeDate": "2026-05-11 11:22:58",
    "openPrice": 451.3,
    "closePrice": 451.73,
    "highPrice": 451.75,
    "lowPrice": 450.17,
    "volume": 103304.82,
    "changeRate": 2.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 184,
    "variety": "原油",
    "tradeDate": "2026-05-11 11:17:46",
    "openPrice": 77.69,
    "closePrice": 76.92,
    "highPrice": 78.26,
    "lowPrice": 76.05,
    "volume": 35008.73,
    "changeRate": 1.89,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 120,
    "variety": "白银",
    "tradeDate": "2026-05-11 11:17:44",
    "openPrice": 5687.96,
    "closePrice": 5687.59,
    "highPrice": 5688.22,
    "lowPrice": 5687.26,
    "volume": 62924.78,
    "changeRate": 2.5,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 56,
    "variety": "黄金",
    "tradeDate": "2026-05-11 11:17:41",
    "openPrice": 443.26,
    "closePrice": 443.57,
    "highPrice": 445.45,
    "lowPrice": 441.3,
    "volume": 51866.18,
    "changeRate": -1.24,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28290,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:36:22",
    "openPrice": 81.82,
    "closePrice": 81.83,
    "highPrice": 82.45,
    "lowPrice": 80.31,
    "volume": 35439.34,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27648,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:36:19",
    "openPrice": 5736.47,
    "closePrice": 5735.66,
    "highPrice": 5736.61,
    "lowPrice": 5733.83,
    "volume": 35710.38,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27006,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:36:17",
    "openPrice": 459.51,
    "closePrice": 458.86,
    "highPrice": 459.67,
    "lowPrice": 457.17,
    "volume": 29550.36,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26364,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:30:03",
    "openPrice": 84.48,
    "closePrice": 84.89,
    "highPrice": 86.03,
    "lowPrice": 83.9,
    "volume": 18016.44,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25722,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:30:01",
    "openPrice": 5850.19,
    "closePrice": 5850.34,
    "highPrice": 5851.85,
    "lowPrice": 5849.95,
    "volume": 40200.69,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25080,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:29:59",
    "openPrice": 464.57,
    "closePrice": 464.47,
    "highPrice": 466.09,
    "lowPrice": 463.45,
    "volume": 85587.56,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24438,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:29:44",
    "openPrice": 82.79,
    "closePrice": 82.7,
    "highPrice": 83.33,
    "lowPrice": 82.09,
    "volume": 75875.46,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23796,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:29:42",
    "openPrice": 5850.79,
    "closePrice": 5849.85,
    "highPrice": 5852.41,
    "lowPrice": 5848.98,
    "volume": 27537.85,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23154,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:29:40",
    "openPrice": 453.79,
    "closePrice": 453.18,
    "highPrice": 455.72,
    "lowPrice": 452.64,
    "volume": 74994.28,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22512,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:28:14",
    "openPrice": 84.52,
    "closePrice": 84.2,
    "highPrice": 84.8,
    "lowPrice": 82.21,
    "volume": 107199.38,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20586,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:28:13",
    "openPrice": 85.49,
    "closePrice": 85.52,
    "highPrice": 85.67,
    "lowPrice": 83.66,
    "volume": 42675.6,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21870,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:28:12",
    "openPrice": 5896.52,
    "closePrice": 5897.11,
    "highPrice": 5898.17,
    "lowPrice": 5895.31,
    "volume": 82920.27,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19944,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:28:10",
    "openPrice": 5946.17,
    "closePrice": 5946.99,
    "highPrice": 5948.64,
    "lowPrice": 5945.41,
    "volume": 46783.95,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21228,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:28:10",
    "openPrice": 462.93,
    "closePrice": 462.81,
    "highPrice": 463.06,
    "lowPrice": 461.4,
    "volume": 15392.4,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19302,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:28:08",
    "openPrice": 455.57,
    "closePrice": 455.6,
    "highPrice": 456.7,
    "lowPrice": 455.2,
    "volume": 20578.51,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18660,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:27:55",
    "openPrice": 85.76,
    "closePrice": 85.81,
    "highPrice": 87.21,
    "lowPrice": 83.87,
    "volume": 26626.2,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16734,
    "variety": "原油",
    "tradeDate": "2026-05-11 00:27:53",
    "openPrice": 81.33,
    "closePrice": 81.9,
    "highPrice": 83.87,
    "lowPrice": 79.77,
    "volume": 41499.13,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18018,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:27:53",
    "openPrice": 5764.03,
    "closePrice": 5764.83,
    "highPrice": 5766.26,
    "lowPrice": 5763.14,
    "volume": 29911.53,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16092,
    "variety": "白银",
    "tradeDate": "2026-05-11 00:27:51",
    "openPrice": 5745.09,
    "closePrice": 5745.52,
    "highPrice": 5746.67,
    "lowPrice": 5743.54,
    "volume": 37621.96,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17376,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:27:51",
    "openPrice": 464.68,
    "closePrice": 464.03,
    "highPrice": 466.03,
    "lowPrice": 462.9,
    "volume": 92828.76,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15450,
    "variety": "黄金",
    "tradeDate": "2026-05-11 00:27:49",
    "openPrice": 457.57,
    "closePrice": 458.48,
    "highPrice": 460.44,
    "lowPrice": 455.98,
    "volume": 56176.67,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14807,
    "variety": "原油",
    "tradeDate": "2026-05-08 23:01:40",
    "openPrice": 86.25,
    "closePrice": 86.31,
    "highPrice": 86.92,
    "lowPrice": 85.07,
    "volume": 17008.23,
    "changeRate": 2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14164,
    "variety": "白银",
    "tradeDate": "2026-05-08 23:01:38",
    "openPrice": 5707.5,
    "closePrice": 5708.44,
    "highPrice": 5708.55,
    "lowPrice": 5706.71,
    "volume": 55726.56,
    "changeRate": -0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13521,
    "variety": "黄金",
    "tradeDate": "2026-05-08 23:01:36",
    "openPrice": 465.61,
    "closePrice": 465.47,
    "highPrice": 467.04,
    "lowPrice": 464.27,
    "volume": 79669.25,
    "changeRate": 1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12878,
    "variety": "原油",
    "tradeDate": "2026-05-08 22:54:39",
    "openPrice": 82,
    "closePrice": 82.07,
    "highPrice": 82.31,
    "lowPrice": 81.98,
    "volume": 76556.79,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12235,
    "variety": "白银",
    "tradeDate": "2026-05-08 22:54:36",
    "openPrice": 5783.77,
    "closePrice": 5784.57,
    "highPrice": 5784.59,
    "lowPrice": 5782.32,
    "volume": 54450.4,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11592,
    "variety": "黄金",
    "tradeDate": "2026-05-08 22:54:34",
    "openPrice": 458.93,
    "closePrice": 458.17,
    "highPrice": 460.47,
    "lowPrice": 457.75,
    "volume": 25700.67,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10949,
    "variety": "原油",
    "tradeDate": "2026-05-08 22:54:05",
    "openPrice": 82.37,
    "closePrice": 82.26,
    "highPrice": 82.99,
    "lowPrice": 81.4,
    "volume": 46691.25,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10306,
    "variety": "白银",
    "tradeDate": "2026-05-08 22:54:03",
    "openPrice": 5680.75,
    "closePrice": 5679.93,
    "highPrice": 5682.06,
    "lowPrice": 5678.48,
    "volume": 29406.65,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9663,
    "variety": "黄金",
    "tradeDate": "2026-05-08 22:54:00",
    "openPrice": 464.29,
    "closePrice": 464.13,
    "highPrice": 465.55,
    "lowPrice": 463.02,
    "volume": 15078.86,
    "changeRate": 0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9020,
    "variety": "原油",
    "tradeDate": "2026-05-08 22:44:28",
    "openPrice": 79.82,
    "closePrice": 80.09,
    "highPrice": 81.86,
    "lowPrice": 78.89,
    "volume": 86864.97,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8805,
    "variety": "白银",
    "tradeDate": "2026-05-08 22:44:25",
    "openPrice": 5831.08,
    "closePrice": 5831.19,
    "highPrice": 5831.52,
    "lowPrice": 5830.17,
    "volume": 54280.88,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8590,
    "variety": "黄金",
    "tradeDate": "2026-05-08 22:44:23",
    "openPrice": 450.4,
    "closePrice": 449.95,
    "highPrice": 450.51,
    "lowPrice": 448.02,
    "volume": 108866.38,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8375,
    "variety": "原油",
    "tradeDate": "2026-05-08 21:55:34",
    "openPrice": 78.91,
    "closePrice": 79.34,
    "highPrice": 81.23,
    "lowPrice": 78.37,
    "volume": 77072.35,
    "changeRate": -0.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8160,
    "variety": "白银",
    "tradeDate": "2026-05-08 21:55:32",
    "openPrice": 5678.84,
    "closePrice": 5679.03,
    "highPrice": 5679.88,
    "lowPrice": 5676.91,
    "volume": 46844.32,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7945,
    "variety": "黄金",
    "tradeDate": "2026-05-08 21:55:29",
    "openPrice": 453.05,
    "closePrice": 452.61,
    "highPrice": 454.27,
    "lowPrice": 450.75,
    "volume": 27754.63,
    "changeRate": 0.05,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7730,
    "variety": "原油",
    "tradeDate": "2026-05-08 21:07:31",
    "openPrice": 77.84,
    "closePrice": 76.97,
    "highPrice": 78.95,
    "lowPrice": 75.01,
    "volume": 93056.07,
    "changeRate": -2.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7515,
    "variety": "白银",
    "tradeDate": "2026-05-08 21:07:28",
    "openPrice": 5882.08,
    "closePrice": 5882.87,
    "highPrice": 5883.41,
    "lowPrice": 5880.71,
    "volume": 28102.72,
    "changeRate": 2.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7300,
    "variety": "黄金",
    "tradeDate": "2026-05-08 21:07:26",
    "openPrice": 451.09,
    "closePrice": 451.67,
    "highPrice": 452.86,
    "lowPrice": 450.95,
    "volume": 48571.63,
    "changeRate": -1.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7085,
    "variety": "原油",
    "tradeDate": "2026-05-08 21:01:12",
    "openPrice": 76.35,
    "closePrice": 77.11,
    "highPrice": 77.14,
    "lowPrice": 76.09,
    "volume": 21553.34,
    "changeRate": 1.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6870,
    "variety": "白银",
    "tradeDate": "2026-05-08 21:01:10",
    "openPrice": 5703.04,
    "closePrice": 5702.53,
    "highPrice": 5704.88,
    "lowPrice": 5702.34,
    "volume": 22730.92,
    "changeRate": 0.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6655,
    "variety": "黄金",
    "tradeDate": "2026-05-08 21:01:08",
    "openPrice": 447.29,
    "closePrice": 448.13,
    "highPrice": 449.93,
    "lowPrice": 447.08,
    "volume": 87250.77,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6440,
    "variety": "原油",
    "tradeDate": "2026-05-08 21:00:34",
    "openPrice": 78.12,
    "closePrice": 77.35,
    "highPrice": 78.35,
    "lowPrice": 75.73,
    "volume": 66982.63,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6225,
    "variety": "白银",
    "tradeDate": "2026-05-08 21:00:32",
    "openPrice": 5937.63,
    "closePrice": 5936.93,
    "highPrice": 5938.49,
    "lowPrice": 5936.69,
    "volume": 94119.03,
    "changeRate": -0.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6010,
    "variety": "黄金",
    "tradeDate": "2026-05-08 21:00:29",
    "openPrice": 445.42,
    "closePrice": 444.81,
    "highPrice": 445.56,
    "lowPrice": 442.99,
    "volume": 11079.81,
    "changeRate": 0.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5795,
    "variety": "原油",
    "tradeDate": "2026-05-08 20:58:41",
    "openPrice": 76.95,
    "closePrice": 77.2,
    "highPrice": 78.81,
    "lowPrice": 76.63,
    "volume": 37185.29,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5580,
    "variety": "白银",
    "tradeDate": "2026-05-08 20:58:39",
    "openPrice": 5856.61,
    "closePrice": 5857.31,
    "highPrice": 5858.19,
    "lowPrice": 5855.7,
    "volume": 55764.72,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5365,
    "variety": "黄金",
    "tradeDate": "2026-05-08 20:58:36",
    "openPrice": 456.59,
    "closePrice": 456.32,
    "highPrice": 457.65,
    "lowPrice": 455.87,
    "volume": 106643.7,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5150,
    "variety": "原油",
    "tradeDate": "2026-05-08 20:45:17",
    "openPrice": 80.64,
    "closePrice": 79.86,
    "highPrice": 81.96,
    "lowPrice": 79.27,
    "volume": 81470.96,
    "changeRate": 2.13,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4935,
    "variety": "白银",
    "tradeDate": "2026-05-08 20:45:15",
    "openPrice": 5858.03,
    "closePrice": 5857.86,
    "highPrice": 5859.56,
    "lowPrice": 5857.7,
    "volume": 10633.92,
    "changeRate": 2.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4720,
    "variety": "黄金",
    "tradeDate": "2026-05-08 20:45:13",
    "openPrice": 460.46,
    "closePrice": 460.57,
    "highPrice": 461.06,
    "lowPrice": 459.03,
    "volume": 58896.71,
    "changeRate": 0.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4505,
    "variety": "原油",
    "tradeDate": "2026-05-08 20:44:43",
    "openPrice": 80.33,
    "closePrice": 80,
    "highPrice": 81.25,
    "lowPrice": 79.06,
    "volume": 60981.79,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4290,
    "variety": "白银",
    "tradeDate": "2026-05-08 20:44:41",
    "openPrice": 5912.57,
    "closePrice": 5912.27,
    "highPrice": 5913.66,
    "lowPrice": 5910.4,
    "volume": 15180.38,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4075,
    "variety": "黄金",
    "tradeDate": "2026-05-08 20:44:38",
    "openPrice": 451.45,
    "closePrice": 450.53,
    "highPrice": 452,
    "lowPrice": 448.77,
    "volume": 42219.91,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3860,
    "variety": "原油",
    "tradeDate": "2026-05-08 20:18:32",
    "openPrice": 79.09,
    "closePrice": 78.56,
    "highPrice": 80.91,
    "lowPrice": 78.35,
    "volume": 52015.86,
    "changeRate": -0.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3645,
    "variety": "白银",
    "tradeDate": "2026-05-08 20:18:30",
    "openPrice": 5897.85,
    "closePrice": 5898.23,
    "highPrice": 5900.16,
    "lowPrice": 5895.93,
    "volume": 79751.23,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3430,
    "variety": "黄金",
    "tradeDate": "2026-05-08 20:18:27",
    "openPrice": 455.21,
    "closePrice": 455.18,
    "highPrice": 455.92,
    "lowPrice": 454.92,
    "volume": 32161.52,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3215,
    "variety": "原油",
    "tradeDate": "2026-05-08 20:09:57",
    "openPrice": 77.63,
    "closePrice": 77.6,
    "highPrice": 78.32,
    "lowPrice": 76.13,
    "volume": 37722.23,
    "changeRate": -0.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 3000,
    "variety": "白银",
    "tradeDate": "2026-05-08 20:09:55",
    "openPrice": 5697.6,
    "closePrice": 5697.13,
    "highPrice": 5697.71,
    "lowPrice": 5696.2,
    "volume": 58435.47,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2785,
    "variety": "黄金",
    "tradeDate": "2026-05-08 20:09:53",
    "openPrice": 453.59,
    "closePrice": 453.81,
    "highPrice": 454.86,
    "lowPrice": 453.03,
    "volume": 81226.96,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2570,
    "variety": "原油",
    "tradeDate": "2026-05-08 20:02:20",
    "openPrice": 77.35,
    "closePrice": 76.7,
    "highPrice": 78.51,
    "lowPrice": 76.43,
    "volume": 94308.09,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2355,
    "variety": "白银",
    "tradeDate": "2026-05-08 20:02:18",
    "openPrice": 5821.31,
    "closePrice": 5820.37,
    "highPrice": 5821.7,
    "lowPrice": 5819.34,
    "volume": 67388.36,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2140,
    "variety": "黄金",
    "tradeDate": "2026-05-08 20:02:15",
    "openPrice": 461.57,
    "closePrice": 462.22,
    "highPrice": 463.21,
    "lowPrice": 459.62,
    "volume": 106402.83,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1926,
    "variety": "原油",
    "tradeDate": "2026-05-08 15:22:09",
    "openPrice": 77.19,
    "closePrice": 77.79,
    "highPrice": 78.98,
    "lowPrice": 75.66,
    "volume": 58259.7,
    "changeRate": 2.99,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1862,
    "variety": "白银",
    "tradeDate": "2026-05-08 15:22:06",
    "openPrice": 5869.37,
    "closePrice": 5869.63,
    "highPrice": 5870.43,
    "lowPrice": 5868.8,
    "volume": 93230.52,
    "changeRate": -1.04,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1798,
    "variety": "黄金",
    "tradeDate": "2026-05-08 15:22:04",
    "openPrice": 453.41,
    "closePrice": 454.22,
    "highPrice": 454.26,
    "lowPrice": 452.78,
    "volume": 106345.44,
    "changeRate": -1.29,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1734,
    "variety": "原油",
    "tradeDate": "2026-05-08 14:11:47",
    "openPrice": 74.05,
    "closePrice": 74.2,
    "highPrice": 75.92,
    "lowPrice": 73.98,
    "volume": 54974.7,
    "changeRate": -2.28,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1690,
    "variety": "白银",
    "tradeDate": "2026-05-08 14:11:45",
    "openPrice": 5879.59,
    "closePrice": 5879.49,
    "highPrice": 5881.03,
    "lowPrice": 5878.14,
    "volume": 13470.84,
    "changeRate": 1.94,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1646,
    "variety": "黄金",
    "tradeDate": "2026-05-08 14:11:43",
    "openPrice": 447.33,
    "closePrice": 448.3,
    "highPrice": 448.78,
    "lowPrice": 445.98,
    "volume": 40315.44,
    "changeRate": -1.89,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1602,
    "variety": "原油",
    "tradeDate": "2026-05-08 11:33:41",
    "openPrice": 72.58,
    "closePrice": 73.5,
    "highPrice": 74.65,
    "lowPrice": 71.8,
    "volume": 20173.24,
    "changeRate": -1.94,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1558,
    "variety": "白银",
    "tradeDate": "2026-05-08 11:33:38",
    "openPrice": 5837.61,
    "closePrice": 5838.39,
    "highPrice": 5840.08,
    "lowPrice": 5836.02,
    "volume": 68016.68,
    "changeRate": -2.32,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1514,
    "variety": "黄金",
    "tradeDate": "2026-05-08 11:33:36",
    "openPrice": 445.9,
    "closePrice": 445.33,
    "highPrice": 446.89,
    "lowPrice": 444.67,
    "volume": 22422.08,
    "changeRate": 0.32,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1470,
    "variety": "原油",
    "tradeDate": "2026-05-08 11:23:02",
    "openPrice": 81.59,
    "closePrice": 81.81,
    "highPrice": 83.17,
    "lowPrice": 80.99,
    "volume": 60267.99,
    "changeRate": 1.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1041,
    "variety": "白银",
    "tradeDate": "2026-05-08 11:23:00",
    "openPrice": 5814.75,
    "closePrice": 5815.64,
    "highPrice": 5815.8,
    "lowPrice": 5814.07,
    "volume": 79213.71,
    "changeRate": 2.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 612,
    "variety": "黄金",
    "tradeDate": "2026-05-08 11:22:58",
    "openPrice": 446.19,
    "closePrice": 446.01,
    "highPrice": 448.08,
    "lowPrice": 444.93,
    "volume": 94756.9,
    "changeRate": 2.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 183,
    "variety": "原油",
    "tradeDate": "2026-05-08 11:17:46",
    "openPrice": 76.81,
    "closePrice": 77.71,
    "highPrice": 78.64,
    "lowPrice": 75.09,
    "volume": 87964.59,
    "changeRate": 0.6,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 119,
    "variety": "白银",
    "tradeDate": "2026-05-08 11:17:44",
    "openPrice": 5885.77,
    "closePrice": 5886.31,
    "highPrice": 5886.44,
    "lowPrice": 5884.39,
    "volume": 58231.76,
    "changeRate": 2.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 55,
    "variety": "黄金",
    "tradeDate": "2026-05-08 11:17:41",
    "openPrice": 455.6,
    "closePrice": 456.09,
    "highPrice": 456.48,
    "lowPrice": 453.98,
    "volume": 49474.98,
    "changeRate": -1.01,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28289,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:36:22",
    "openPrice": 82.54,
    "closePrice": 81.85,
    "highPrice": 82.64,
    "lowPrice": 81.25,
    "volume": 11906.47,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27647,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:36:19",
    "openPrice": 5700.51,
    "closePrice": 5700.44,
    "highPrice": 5700.6,
    "lowPrice": 5699.57,
    "volume": 68636.65,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27005,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:36:17",
    "openPrice": 467.31,
    "closePrice": 466.36,
    "highPrice": 468.12,
    "lowPrice": 465.46,
    "volume": 67810.48,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26363,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:30:03",
    "openPrice": 86.61,
    "closePrice": 85.91,
    "highPrice": 88.47,
    "lowPrice": 84.4,
    "volume": 39729.88,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25721,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:30:01",
    "openPrice": 5692.82,
    "closePrice": 5692.91,
    "highPrice": 5693.58,
    "lowPrice": 5692.4,
    "volume": 36718.9,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25079,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:29:59",
    "openPrice": 450.27,
    "closePrice": 449.86,
    "highPrice": 450.38,
    "lowPrice": 448.63,
    "volume": 28994.34,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24437,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:29:44",
    "openPrice": 85.99,
    "closePrice": 85.26,
    "highPrice": 86.95,
    "lowPrice": 83.91,
    "volume": 41132.44,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23795,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:29:42",
    "openPrice": 5766.77,
    "closePrice": 5766.69,
    "highPrice": 5766.89,
    "lowPrice": 5765.01,
    "volume": 74192.68,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23153,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:29:40",
    "openPrice": 456.42,
    "closePrice": 456.75,
    "highPrice": 457.12,
    "lowPrice": 455.8,
    "volume": 46319.64,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22511,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:28:14",
    "openPrice": 82.91,
    "closePrice": 83.45,
    "highPrice": 85.03,
    "lowPrice": 81.33,
    "volume": 16892.13,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20585,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:28:13",
    "openPrice": 86.11,
    "closePrice": 85.73,
    "highPrice": 86.72,
    "lowPrice": 84.42,
    "volume": 73681.29,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21869,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:28:12",
    "openPrice": 5930.67,
    "closePrice": 5930.47,
    "highPrice": 5931.35,
    "lowPrice": 5930.06,
    "volume": 93154.3,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19943,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:28:10",
    "openPrice": 5756.69,
    "closePrice": 5756.94,
    "highPrice": 5757.91,
    "lowPrice": 5756.32,
    "volume": 107343.97,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21227,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:28:10",
    "openPrice": 457.29,
    "closePrice": 456.46,
    "highPrice": 457.86,
    "lowPrice": 455.78,
    "volume": 71474.36,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19301,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:28:08",
    "openPrice": 456.31,
    "closePrice": 456.67,
    "highPrice": 457.88,
    "lowPrice": 454.42,
    "volume": 10251.17,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18659,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:27:55",
    "openPrice": 82.34,
    "closePrice": 82.19,
    "highPrice": 84.11,
    "lowPrice": 82,
    "volume": 42953.28,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16733,
    "variety": "原油",
    "tradeDate": "2026-05-08 00:27:53",
    "openPrice": 85.92,
    "closePrice": 85.61,
    "highPrice": 86.78,
    "lowPrice": 84.95,
    "volume": 95587,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18017,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:27:53",
    "openPrice": 5860.8,
    "closePrice": 5860.78,
    "highPrice": 5862.44,
    "lowPrice": 5859.65,
    "volume": 15753.03,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16091,
    "variety": "白银",
    "tradeDate": "2026-05-08 00:27:51",
    "openPrice": 5773.6,
    "closePrice": 5772.68,
    "highPrice": 5774.36,
    "lowPrice": 5772.32,
    "volume": 100965.25,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17375,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:27:51",
    "openPrice": 468.77,
    "closePrice": 468.15,
    "highPrice": 470.66,
    "lowPrice": 468.14,
    "volume": 36476.73,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15449,
    "variety": "黄金",
    "tradeDate": "2026-05-08 00:27:49",
    "openPrice": 462.81,
    "closePrice": 463.32,
    "highPrice": 465.07,
    "lowPrice": 461.1,
    "volume": 104677.62,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14806,
    "variety": "原油",
    "tradeDate": "2026-05-07 23:01:40",
    "openPrice": 81.8,
    "closePrice": 82.39,
    "highPrice": 83.76,
    "lowPrice": 81.35,
    "volume": 51904.81,
    "changeRate": 2.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14163,
    "variety": "白银",
    "tradeDate": "2026-05-07 23:01:38",
    "openPrice": 5799.23,
    "closePrice": 5799.47,
    "highPrice": 5801.23,
    "lowPrice": 5798.53,
    "volume": 77127.13,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13520,
    "variety": "黄金",
    "tradeDate": "2026-05-07 23:01:36",
    "openPrice": 467.13,
    "closePrice": 466.75,
    "highPrice": 467.56,
    "lowPrice": 465.2,
    "volume": 88720.95,
    "changeRate": -2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12877,
    "variety": "原油",
    "tradeDate": "2026-05-07 22:54:39",
    "openPrice": 84.07,
    "closePrice": 84.25,
    "highPrice": 85.21,
    "lowPrice": 83.46,
    "volume": 98049.8,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12234,
    "variety": "白银",
    "tradeDate": "2026-05-07 22:54:36",
    "openPrice": 5854.15,
    "closePrice": 5853.35,
    "highPrice": 5856.09,
    "lowPrice": 5851.75,
    "volume": 104800.31,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11591,
    "variety": "黄金",
    "tradeDate": "2026-05-07 22:54:34",
    "openPrice": 453.99,
    "closePrice": 453.46,
    "highPrice": 454.29,
    "lowPrice": 452.99,
    "volume": 66252.19,
    "changeRate": -0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10948,
    "variety": "原油",
    "tradeDate": "2026-05-07 22:54:05",
    "openPrice": 84.6,
    "closePrice": 84.08,
    "highPrice": 86.28,
    "lowPrice": 83.28,
    "volume": 32762.83,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10305,
    "variety": "白银",
    "tradeDate": "2026-05-07 22:54:03",
    "openPrice": 5664.83,
    "closePrice": 5664.14,
    "highPrice": 5664.91,
    "lowPrice": 5663.56,
    "volume": 82261.41,
    "changeRate": -1.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9662,
    "variety": "黄金",
    "tradeDate": "2026-05-07 22:54:00",
    "openPrice": 464.19,
    "closePrice": 464.47,
    "highPrice": 465.5,
    "lowPrice": 463.29,
    "volume": 43164.9,
    "changeRate": 1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9019,
    "variety": "原油",
    "tradeDate": "2026-05-07 22:44:28",
    "openPrice": 79.15,
    "closePrice": 79.2,
    "highPrice": 79.42,
    "lowPrice": 79.11,
    "volume": 18636.67,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8804,
    "variety": "白银",
    "tradeDate": "2026-05-07 22:44:25",
    "openPrice": 5662.15,
    "closePrice": 5661.89,
    "highPrice": 5664.13,
    "lowPrice": 5661.33,
    "volume": 43864.45,
    "changeRate": 2.18,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8589,
    "variety": "黄金",
    "tradeDate": "2026-05-07 22:44:23",
    "openPrice": 459.59,
    "closePrice": 460.2,
    "highPrice": 460.35,
    "lowPrice": 458.48,
    "volume": 22280.44,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8374,
    "variety": "原油",
    "tradeDate": "2026-05-07 21:55:34",
    "openPrice": 79.13,
    "closePrice": 79.39,
    "highPrice": 80.59,
    "lowPrice": 77.26,
    "volume": 101620.37,
    "changeRate": 1.15,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8159,
    "variety": "白银",
    "tradeDate": "2026-05-07 21:55:32",
    "openPrice": 5893.11,
    "closePrice": 5892.45,
    "highPrice": 5893.9,
    "lowPrice": 5892.11,
    "volume": 79654.28,
    "changeRate": 2.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7944,
    "variety": "黄金",
    "tradeDate": "2026-05-07 21:55:29",
    "openPrice": 454.7,
    "closePrice": 455.4,
    "highPrice": 456.91,
    "lowPrice": 453.72,
    "volume": 82541.91,
    "changeRate": -0.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7729,
    "variety": "原油",
    "tradeDate": "2026-05-07 21:07:31",
    "openPrice": 78.45,
    "closePrice": 79.07,
    "highPrice": 80.55,
    "lowPrice": 76.64,
    "volume": 33962.08,
    "changeRate": 0.5,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7514,
    "variety": "白银",
    "tradeDate": "2026-05-07 21:07:28",
    "openPrice": 5939.59,
    "closePrice": 5939.24,
    "highPrice": 5940.66,
    "lowPrice": 5938.76,
    "volume": 65498.38,
    "changeRate": 1.79,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7299,
    "variety": "黄金",
    "tradeDate": "2026-05-07 21:07:26",
    "openPrice": 462.42,
    "closePrice": 461.96,
    "highPrice": 464.37,
    "lowPrice": 460.32,
    "volume": 40299.18,
    "changeRate": 0.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7084,
    "variety": "原油",
    "tradeDate": "2026-05-07 21:01:12",
    "openPrice": 77.6,
    "closePrice": 77.96,
    "highPrice": 78.59,
    "lowPrice": 77.58,
    "volume": 49050.29,
    "changeRate": -0.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6869,
    "variety": "白银",
    "tradeDate": "2026-05-07 21:01:10",
    "openPrice": 5810.69,
    "closePrice": 5810.95,
    "highPrice": 5811.98,
    "lowPrice": 5809.89,
    "volume": 80683.03,
    "changeRate": 2.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6654,
    "variety": "黄金",
    "tradeDate": "2026-05-07 21:01:08",
    "openPrice": 450.01,
    "closePrice": 450.72,
    "highPrice": 452.32,
    "lowPrice": 448.03,
    "volume": 83626.09,
    "changeRate": 2.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6439,
    "variety": "原油",
    "tradeDate": "2026-05-07 21:00:34",
    "openPrice": 79.5,
    "closePrice": 79.74,
    "highPrice": 80.25,
    "lowPrice": 79.48,
    "volume": 76628.94,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6224,
    "variety": "白银",
    "tradeDate": "2026-05-07 21:00:32",
    "openPrice": 5735.48,
    "closePrice": 5736.33,
    "highPrice": 5738.06,
    "lowPrice": 5734.62,
    "volume": 69001.77,
    "changeRate": -1.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6009,
    "variety": "黄金",
    "tradeDate": "2026-05-07 21:00:29",
    "openPrice": 456.51,
    "closePrice": 456.19,
    "highPrice": 457.34,
    "lowPrice": 456,
    "volume": 20014.26,
    "changeRate": 1.06,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5794,
    "variety": "原油",
    "tradeDate": "2026-05-07 20:58:41",
    "openPrice": 77.84,
    "closePrice": 78.68,
    "highPrice": 78.71,
    "lowPrice": 76.43,
    "volume": 93059.19,
    "changeRate": 2.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5579,
    "variety": "白银",
    "tradeDate": "2026-05-07 20:58:39",
    "openPrice": 5850.73,
    "closePrice": 5850.95,
    "highPrice": 5852.91,
    "lowPrice": 5850.48,
    "volume": 47831.84,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5364,
    "variety": "黄金",
    "tradeDate": "2026-05-07 20:58:36",
    "openPrice": 459.95,
    "closePrice": 460.51,
    "highPrice": 462.03,
    "lowPrice": 458.29,
    "volume": 101641.37,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5149,
    "variety": "原油",
    "tradeDate": "2026-05-07 20:45:17",
    "openPrice": 78.02,
    "closePrice": 77.76,
    "highPrice": 78.81,
    "lowPrice": 77.66,
    "volume": 72470.27,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4934,
    "variety": "白银",
    "tradeDate": "2026-05-07 20:45:15",
    "openPrice": 5900.64,
    "closePrice": 5900.31,
    "highPrice": 5902.39,
    "lowPrice": 5899.43,
    "volume": 30189.5,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4719,
    "variety": "黄金",
    "tradeDate": "2026-05-07 20:45:13",
    "openPrice": 454.54,
    "closePrice": 455.2,
    "highPrice": 455.27,
    "lowPrice": 452.59,
    "volume": 84374.66,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4504,
    "variety": "原油",
    "tradeDate": "2026-05-07 20:44:43",
    "openPrice": 78.61,
    "closePrice": 79.39,
    "highPrice": 80.1,
    "lowPrice": 78.05,
    "volume": 34789.97,
    "changeRate": 0.34,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4289,
    "variety": "白银",
    "tradeDate": "2026-05-07 20:44:41",
    "openPrice": 5896.3,
    "closePrice": 5895.99,
    "highPrice": 5896.48,
    "lowPrice": 5894.78,
    "volume": 66536.67,
    "changeRate": 2.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4074,
    "variety": "黄金",
    "tradeDate": "2026-05-07 20:44:38",
    "openPrice": 460.76,
    "closePrice": 460.55,
    "highPrice": 462.14,
    "lowPrice": 459.43,
    "volume": 41750.83,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3859,
    "variety": "原油",
    "tradeDate": "2026-05-07 20:18:32",
    "openPrice": 78.77,
    "closePrice": 79.32,
    "highPrice": 80.53,
    "lowPrice": 78.09,
    "volume": 109888.44,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3644,
    "variety": "白银",
    "tradeDate": "2026-05-07 20:18:30",
    "openPrice": 5688.84,
    "closePrice": 5688.88,
    "highPrice": 5690,
    "lowPrice": 5688.75,
    "volume": 16205.26,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3429,
    "variety": "黄金",
    "tradeDate": "2026-05-07 20:18:27",
    "openPrice": 445.71,
    "closePrice": 445.52,
    "highPrice": 447.6,
    "lowPrice": 445.16,
    "volume": 33278.65,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3214,
    "variety": "原油",
    "tradeDate": "2026-05-07 20:09:57",
    "openPrice": 79.48,
    "closePrice": 78.6,
    "highPrice": 79.79,
    "lowPrice": 77.54,
    "volume": 43816.07,
    "changeRate": -2.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2999,
    "variety": "白银",
    "tradeDate": "2026-05-07 20:09:55",
    "openPrice": 5909.56,
    "closePrice": 5909.85,
    "highPrice": 5910,
    "lowPrice": 5909.48,
    "volume": 53755.15,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2784,
    "variety": "黄金",
    "tradeDate": "2026-05-07 20:09:53",
    "openPrice": 458.95,
    "closePrice": 458.6,
    "highPrice": 460.25,
    "lowPrice": 458.21,
    "volume": 43004.94,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2569,
    "variety": "原油",
    "tradeDate": "2026-05-07 20:02:20",
    "openPrice": 78.27,
    "closePrice": 78.28,
    "highPrice": 78.52,
    "lowPrice": 76.43,
    "volume": 44511.34,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2354,
    "variety": "白银",
    "tradeDate": "2026-05-07 20:02:18",
    "openPrice": 5682.37,
    "closePrice": 5681.73,
    "highPrice": 5684.04,
    "lowPrice": 5681.45,
    "volume": 72352.2,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2139,
    "variety": "黄金",
    "tradeDate": "2026-05-07 20:02:15",
    "openPrice": 461.11,
    "closePrice": 460.46,
    "highPrice": 462.22,
    "lowPrice": 459.91,
    "volume": 49670.29,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1925,
    "variety": "原油",
    "tradeDate": "2026-05-07 15:22:09",
    "openPrice": 77.62,
    "closePrice": 77.21,
    "highPrice": 78.61,
    "lowPrice": 77.02,
    "volume": 49535.89,
    "changeRate": 2.73,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1861,
    "variety": "白银",
    "tradeDate": "2026-05-07 15:22:06",
    "openPrice": 5799.09,
    "closePrice": 5798.37,
    "highPrice": 5801.06,
    "lowPrice": 5796.39,
    "volume": 61320.08,
    "changeRate": 0.51,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1797,
    "variety": "黄金",
    "tradeDate": "2026-05-07 15:22:04",
    "openPrice": 448.41,
    "closePrice": 448.11,
    "highPrice": 449.87,
    "lowPrice": 447.69,
    "volume": 86362.14,
    "changeRate": 0.51,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1733,
    "variety": "原油",
    "tradeDate": "2026-05-07 14:11:47",
    "openPrice": 78.34,
    "closePrice": 77.51,
    "highPrice": 78.5,
    "lowPrice": 77.4,
    "volume": 103045.42,
    "changeRate": 1.86,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1689,
    "variety": "白银",
    "tradeDate": "2026-05-07 14:11:45",
    "openPrice": 5870.7,
    "closePrice": 5870.74,
    "highPrice": 5872.48,
    "lowPrice": 5869.15,
    "volume": 78476.18,
    "changeRate": -1.22,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1645,
    "variety": "黄金",
    "tradeDate": "2026-05-07 14:11:43",
    "openPrice": 455.52,
    "closePrice": 454.95,
    "highPrice": 456.71,
    "lowPrice": 453.29,
    "volume": 33816.99,
    "changeRate": 1.82,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1601,
    "variety": "原油",
    "tradeDate": "2026-05-07 11:33:41",
    "openPrice": 77.71,
    "closePrice": 76.95,
    "highPrice": 78.27,
    "lowPrice": 76.66,
    "volume": 106902.98,
    "changeRate": -2.91,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1557,
    "variety": "白银",
    "tradeDate": "2026-05-07 11:33:38",
    "openPrice": 5841.16,
    "closePrice": 5841.18,
    "highPrice": 5842.93,
    "lowPrice": 5840.71,
    "volume": 102295.86,
    "changeRate": 1.96,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1513,
    "variety": "黄金",
    "tradeDate": "2026-05-07 11:33:36",
    "openPrice": 461,
    "closePrice": 460.22,
    "highPrice": 462.66,
    "lowPrice": 459.3,
    "volume": 62510.68,
    "changeRate": 0.41,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1469,
    "variety": "原油",
    "tradeDate": "2026-05-07 11:23:02",
    "openPrice": 79.81,
    "closePrice": 79.89,
    "highPrice": 81.84,
    "lowPrice": 77.85,
    "volume": 62176.1,
    "changeRate": -1.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1040,
    "variety": "白银",
    "tradeDate": "2026-05-07 11:23:00",
    "openPrice": 5761.94,
    "closePrice": 5762.31,
    "highPrice": 5762.34,
    "lowPrice": 5761.49,
    "volume": 62494.77,
    "changeRate": 1.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 611,
    "variety": "黄金",
    "tradeDate": "2026-05-07 11:22:58",
    "openPrice": 451.7,
    "closePrice": 450.83,
    "highPrice": 452.73,
    "lowPrice": 449.76,
    "volume": 79674.49,
    "changeRate": 0.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 182,
    "variety": "原油",
    "tradeDate": "2026-05-07 11:17:46",
    "openPrice": 74.3,
    "closePrice": 75.09,
    "highPrice": 76.01,
    "lowPrice": 74.12,
    "volume": 81749.19,
    "changeRate": 0.85,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 118,
    "variety": "白银",
    "tradeDate": "2026-05-07 11:17:44",
    "openPrice": 5725.83,
    "closePrice": 5724.94,
    "highPrice": 5726.85,
    "lowPrice": 5724.37,
    "volume": 86894.4,
    "changeRate": -0.76,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 54,
    "variety": "黄金",
    "tradeDate": "2026-05-07 11:17:41",
    "openPrice": 457.27,
    "closePrice": 457.47,
    "highPrice": 459.34,
    "lowPrice": 455.97,
    "volume": 17930.03,
    "changeRate": 0.58,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28288,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:36:22",
    "openPrice": 84.7,
    "closePrice": 84.82,
    "highPrice": 84.96,
    "lowPrice": 84.08,
    "volume": 88065.17,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27646,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:36:19",
    "openPrice": 5885.8,
    "closePrice": 5886.37,
    "highPrice": 5886.57,
    "lowPrice": 5884.03,
    "volume": 108513.69,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27004,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:36:17",
    "openPrice": 464.63,
    "closePrice": 464.67,
    "highPrice": 465.17,
    "lowPrice": 462.8,
    "volume": 87777.63,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26362,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:30:03",
    "openPrice": 82.23,
    "closePrice": 82.01,
    "highPrice": 83.68,
    "lowPrice": 81.75,
    "volume": 43993.26,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25720,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:30:01",
    "openPrice": 5901.84,
    "closePrice": 5901.94,
    "highPrice": 5902.17,
    "lowPrice": 5901.65,
    "volume": 58853,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25078,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:29:59",
    "openPrice": 467.28,
    "closePrice": 468.02,
    "highPrice": 468.95,
    "lowPrice": 465.53,
    "volume": 83007.67,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24436,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:29:44",
    "openPrice": 82.03,
    "closePrice": 82.71,
    "highPrice": 84.7,
    "lowPrice": 81.88,
    "volume": 56095.97,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23794,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:29:42",
    "openPrice": 5885.23,
    "closePrice": 5884.31,
    "highPrice": 5886.65,
    "lowPrice": 5882.8,
    "volume": 61980.34,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23152,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:29:40",
    "openPrice": 453.39,
    "closePrice": 452.41,
    "highPrice": 453.74,
    "lowPrice": 451.55,
    "volume": 17242.37,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22510,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:28:14",
    "openPrice": 82.94,
    "closePrice": 83.66,
    "highPrice": 83.98,
    "lowPrice": 82.06,
    "volume": 34867.46,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20584,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:28:13",
    "openPrice": 82.44,
    "closePrice": 81.52,
    "highPrice": 83.58,
    "lowPrice": 79.91,
    "volume": 69867.46,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21868,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:28:12",
    "openPrice": 5879.62,
    "closePrice": 5879.41,
    "highPrice": 5880.19,
    "lowPrice": 5877.69,
    "volume": 48619.91,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19942,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:28:10",
    "openPrice": 5911.91,
    "closePrice": 5911.92,
    "highPrice": 5912.11,
    "lowPrice": 5910.51,
    "volume": 83743.39,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21226,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:28:10",
    "openPrice": 461.71,
    "closePrice": 461.17,
    "highPrice": 462.3,
    "lowPrice": 460.73,
    "volume": 106972.87,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19300,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:28:08",
    "openPrice": 448.46,
    "closePrice": 449.37,
    "highPrice": 449.67,
    "lowPrice": 447.39,
    "volume": 25589.73,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18658,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:27:55",
    "openPrice": 84.94,
    "closePrice": 84.38,
    "highPrice": 85.72,
    "lowPrice": 82.41,
    "volume": 78815.1,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16732,
    "variety": "原油",
    "tradeDate": "2026-05-07 00:27:53",
    "openPrice": 82.8,
    "closePrice": 83.49,
    "highPrice": 83.84,
    "lowPrice": 81.84,
    "volume": 52750.27,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18016,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:27:53",
    "openPrice": 5932.48,
    "closePrice": 5932.69,
    "highPrice": 5933.44,
    "lowPrice": 5931.46,
    "volume": 10830.94,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16090,
    "variety": "白银",
    "tradeDate": "2026-05-07 00:27:51",
    "openPrice": 5670.26,
    "closePrice": 5670.96,
    "highPrice": 5671.14,
    "lowPrice": 5670.04,
    "volume": 21914.7,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17374,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:27:51",
    "openPrice": 464.77,
    "closePrice": 464,
    "highPrice": 465.26,
    "lowPrice": 462.33,
    "volume": 82746.86,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15448,
    "variety": "黄金",
    "tradeDate": "2026-05-07 00:27:49",
    "openPrice": 458.1,
    "closePrice": 458.08,
    "highPrice": 459.37,
    "lowPrice": 457.65,
    "volume": 92479.48,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14805,
    "variety": "原油",
    "tradeDate": "2026-05-06 23:01:40",
    "openPrice": 81.18,
    "closePrice": 82.03,
    "highPrice": 82.26,
    "lowPrice": 79.49,
    "volume": 90982.36,
    "changeRate": -1.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14162,
    "variety": "白银",
    "tradeDate": "2026-05-06 23:01:38",
    "openPrice": 5803.16,
    "closePrice": 5803.84,
    "highPrice": 5805.71,
    "lowPrice": 5802.94,
    "volume": 60880.97,
    "changeRate": -0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13519,
    "variety": "黄金",
    "tradeDate": "2026-05-06 23:01:36",
    "openPrice": 458.99,
    "closePrice": 459.1,
    "highPrice": 460.91,
    "lowPrice": 458.22,
    "volume": 33332.62,
    "changeRate": -1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12876,
    "variety": "原油",
    "tradeDate": "2026-05-06 22:54:39",
    "openPrice": 83.36,
    "closePrice": 83.39,
    "highPrice": 85.19,
    "lowPrice": 83.05,
    "volume": 90758.7,
    "changeRate": 0.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12233,
    "variety": "白银",
    "tradeDate": "2026-05-06 22:54:36",
    "openPrice": 5946.06,
    "closePrice": 5945.89,
    "highPrice": 5947.21,
    "lowPrice": 5944.68,
    "volume": 71374.99,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11590,
    "variety": "黄金",
    "tradeDate": "2026-05-06 22:54:34",
    "openPrice": 455.2,
    "closePrice": 455.54,
    "highPrice": 455.96,
    "lowPrice": 454.11,
    "volume": 54994.13,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10947,
    "variety": "原油",
    "tradeDate": "2026-05-06 22:54:05",
    "openPrice": 85.66,
    "closePrice": 85.38,
    "highPrice": 85.87,
    "lowPrice": 84.45,
    "volume": 21266.74,
    "changeRate": -1.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10304,
    "variety": "白银",
    "tradeDate": "2026-05-06 22:54:03",
    "openPrice": 5847.07,
    "closePrice": 5846.56,
    "highPrice": 5848.67,
    "lowPrice": 5846.39,
    "volume": 61231.06,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9661,
    "variety": "黄金",
    "tradeDate": "2026-05-06 22:54:00",
    "openPrice": 459.42,
    "closePrice": 458.98,
    "highPrice": 460.1,
    "lowPrice": 457.24,
    "volume": 44494.56,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9018,
    "variety": "原油",
    "tradeDate": "2026-05-06 22:44:28",
    "openPrice": 78.65,
    "closePrice": 78.9,
    "highPrice": 79.42,
    "lowPrice": 78.35,
    "volume": 54104,
    "changeRate": 2.74,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8803,
    "variety": "白银",
    "tradeDate": "2026-05-06 22:44:25",
    "openPrice": 5832.6,
    "closePrice": 5831.6,
    "highPrice": 5834.43,
    "lowPrice": 5830.96,
    "volume": 19306.38,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8588,
    "variety": "黄金",
    "tradeDate": "2026-05-06 22:44:23",
    "openPrice": 461.83,
    "closePrice": 461.65,
    "highPrice": 461.97,
    "lowPrice": 459.77,
    "volume": 93223.08,
    "changeRate": -2.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8373,
    "variety": "原油",
    "tradeDate": "2026-05-06 21:55:34",
    "openPrice": 77.2,
    "closePrice": 77.61,
    "highPrice": 79.49,
    "lowPrice": 76.31,
    "volume": 108158.01,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8158,
    "variety": "白银",
    "tradeDate": "2026-05-06 21:55:32",
    "openPrice": 5840.37,
    "closePrice": 5840.76,
    "highPrice": 5842.51,
    "lowPrice": 5839.89,
    "volume": 92966.19,
    "changeRate": -1.44,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7943,
    "variety": "黄金",
    "tradeDate": "2026-05-06 21:55:29",
    "openPrice": 453.57,
    "closePrice": 454.34,
    "highPrice": 456.16,
    "lowPrice": 453.15,
    "volume": 72124.7,
    "changeRate": 1.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7728,
    "variety": "原油",
    "tradeDate": "2026-05-06 21:07:31",
    "openPrice": 77.03,
    "closePrice": 77.94,
    "highPrice": 79.29,
    "lowPrice": 75.84,
    "volume": 19846.86,
    "changeRate": 2.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7513,
    "variety": "白银",
    "tradeDate": "2026-05-06 21:07:28",
    "openPrice": 5712.91,
    "closePrice": 5712.3,
    "highPrice": 5713.74,
    "lowPrice": 5711.09,
    "volume": 11761.92,
    "changeRate": -0.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7298,
    "variety": "黄金",
    "tradeDate": "2026-05-06 21:07:26",
    "openPrice": 458.84,
    "closePrice": 458.13,
    "highPrice": 459.71,
    "lowPrice": 456.93,
    "volume": 80230,
    "changeRate": -2.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7083,
    "variety": "原油",
    "tradeDate": "2026-05-06 21:01:12",
    "openPrice": 78.8,
    "closePrice": 78.92,
    "highPrice": 80.38,
    "lowPrice": 76.82,
    "volume": 20524.49,
    "changeRate": 2.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6868,
    "variety": "白银",
    "tradeDate": "2026-05-06 21:01:10",
    "openPrice": 5732.03,
    "closePrice": 5731.19,
    "highPrice": 5733.78,
    "lowPrice": 5729.59,
    "volume": 76100.46,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6653,
    "variety": "黄金",
    "tradeDate": "2026-05-06 21:01:08",
    "openPrice": 459.66,
    "closePrice": 458.86,
    "highPrice": 460.12,
    "lowPrice": 457.86,
    "volume": 36105,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6438,
    "variety": "原油",
    "tradeDate": "2026-05-06 21:00:34",
    "openPrice": 78.43,
    "closePrice": 78.78,
    "highPrice": 79.86,
    "lowPrice": 76.57,
    "volume": 83928.23,
    "changeRate": -2.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6223,
    "variety": "白银",
    "tradeDate": "2026-05-06 21:00:32",
    "openPrice": 5832.32,
    "closePrice": 5832.89,
    "highPrice": 5833.53,
    "lowPrice": 5830.89,
    "volume": 53662.47,
    "changeRate": -1.74,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6008,
    "variety": "黄金",
    "tradeDate": "2026-05-06 21:00:29",
    "openPrice": 456.14,
    "closePrice": 456.37,
    "highPrice": 457.39,
    "lowPrice": 454.25,
    "volume": 79061.98,
    "changeRate": -0.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5793,
    "variety": "原油",
    "tradeDate": "2026-05-06 20:58:41",
    "openPrice": 78.82,
    "closePrice": 79.77,
    "highPrice": 79.82,
    "lowPrice": 76.93,
    "volume": 49684.1,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5578,
    "variety": "白银",
    "tradeDate": "2026-05-06 20:58:39",
    "openPrice": 5880.39,
    "closePrice": 5879.98,
    "highPrice": 5882.11,
    "lowPrice": 5878.92,
    "volume": 93637.85,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5363,
    "variety": "黄金",
    "tradeDate": "2026-05-06 20:58:36",
    "openPrice": 443.18,
    "closePrice": 443.01,
    "highPrice": 444.27,
    "lowPrice": 441.85,
    "volume": 66261.52,
    "changeRate": 2.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5148,
    "variety": "原油",
    "tradeDate": "2026-05-06 20:45:17",
    "openPrice": 78.76,
    "closePrice": 78.53,
    "highPrice": 80.03,
    "lowPrice": 77.05,
    "volume": 108613.65,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4933,
    "variety": "白银",
    "tradeDate": "2026-05-06 20:45:15",
    "openPrice": 5868.16,
    "closePrice": 5867.3,
    "highPrice": 5868.61,
    "lowPrice": 5867.16,
    "volume": 49494.44,
    "changeRate": 2.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4718,
    "variety": "黄金",
    "tradeDate": "2026-05-06 20:45:13",
    "openPrice": 444.02,
    "closePrice": 443.04,
    "highPrice": 445.09,
    "lowPrice": 441.96,
    "volume": 23150.82,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4503,
    "variety": "原油",
    "tradeDate": "2026-05-06 20:44:43",
    "openPrice": 76.23,
    "closePrice": 76,
    "highPrice": 77.6,
    "lowPrice": 74.96,
    "volume": 73130.97,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4288,
    "variety": "白银",
    "tradeDate": "2026-05-06 20:44:41",
    "openPrice": 5917.98,
    "closePrice": 5918.16,
    "highPrice": 5918.17,
    "lowPrice": 5916.64,
    "volume": 86120.02,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4073,
    "variety": "黄金",
    "tradeDate": "2026-05-06 20:44:38",
    "openPrice": 450.28,
    "closePrice": 449.56,
    "highPrice": 451.96,
    "lowPrice": 448.05,
    "volume": 24857.69,
    "changeRate": -0.49,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3858,
    "variety": "原油",
    "tradeDate": "2026-05-06 20:18:32",
    "openPrice": 77.57,
    "closePrice": 76.88,
    "highPrice": 78.9,
    "lowPrice": 76.73,
    "volume": 107883.96,
    "changeRate": 1.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3643,
    "variety": "白银",
    "tradeDate": "2026-05-06 20:18:30",
    "openPrice": 5837.87,
    "closePrice": 5838.51,
    "highPrice": 5839.07,
    "lowPrice": 5837.8,
    "volume": 54884.14,
    "changeRate": -1.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3428,
    "variety": "黄金",
    "tradeDate": "2026-05-06 20:18:27",
    "openPrice": 462.4,
    "closePrice": 462.42,
    "highPrice": 463.96,
    "lowPrice": 462.2,
    "volume": 75307.31,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3213,
    "variety": "原油",
    "tradeDate": "2026-05-06 20:09:57",
    "openPrice": 75.61,
    "closePrice": 75.36,
    "highPrice": 76.94,
    "lowPrice": 74.86,
    "volume": 54189.56,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2998,
    "variety": "白银",
    "tradeDate": "2026-05-06 20:09:55",
    "openPrice": 5850.21,
    "closePrice": 5850.52,
    "highPrice": 5851.41,
    "lowPrice": 5848.26,
    "volume": 23109.05,
    "changeRate": -1.42,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2783,
    "variety": "黄金",
    "tradeDate": "2026-05-06 20:09:53",
    "openPrice": 457.17,
    "closePrice": 457.74,
    "highPrice": 458.28,
    "lowPrice": 456.1,
    "volume": 44894.09,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2568,
    "variety": "原油",
    "tradeDate": "2026-05-06 20:02:20",
    "openPrice": 76.39,
    "closePrice": 76.08,
    "highPrice": 76.92,
    "lowPrice": 75.63,
    "volume": 39303.68,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2353,
    "variety": "白银",
    "tradeDate": "2026-05-06 20:02:18",
    "openPrice": 5683.46,
    "closePrice": 5684.05,
    "highPrice": 5684.57,
    "lowPrice": 5683.01,
    "volume": 85967.23,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2138,
    "variety": "黄金",
    "tradeDate": "2026-05-06 20:02:15",
    "openPrice": 444.19,
    "closePrice": 443.58,
    "highPrice": 444.84,
    "lowPrice": 442.94,
    "volume": 48437.07,
    "changeRate": -1.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1924,
    "variety": "原油",
    "tradeDate": "2026-05-06 15:22:09",
    "openPrice": 77.5,
    "closePrice": 78.04,
    "highPrice": 78.5,
    "lowPrice": 76.37,
    "volume": 79481.61,
    "changeRate": 0.48,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1860,
    "variety": "白银",
    "tradeDate": "2026-05-06 15:22:06",
    "openPrice": 5658.48,
    "closePrice": 5658.48,
    "highPrice": 5659.76,
    "lowPrice": 5657.85,
    "volume": 29258.8,
    "changeRate": 1.75,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1796,
    "variety": "黄金",
    "tradeDate": "2026-05-06 15:22:04",
    "openPrice": 445.05,
    "closePrice": 444.38,
    "highPrice": 445.93,
    "lowPrice": 444.34,
    "volume": 28704.09,
    "changeRate": 1.17,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1732,
    "variety": "原油",
    "tradeDate": "2026-05-06 14:11:47",
    "openPrice": 77.52,
    "closePrice": 77.36,
    "highPrice": 79.43,
    "lowPrice": 75.61,
    "volume": 67101.62,
    "changeRate": 1.83,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1688,
    "variety": "白银",
    "tradeDate": "2026-05-06 14:11:45",
    "openPrice": 5929.25,
    "closePrice": 5929.13,
    "highPrice": 5930.36,
    "lowPrice": 5927.36,
    "volume": 19689.89,
    "changeRate": 0.68,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1644,
    "variety": "黄金",
    "tradeDate": "2026-05-06 14:11:43",
    "openPrice": 442.75,
    "closePrice": 442.35,
    "highPrice": 444.07,
    "lowPrice": 440.86,
    "volume": 108276.16,
    "changeRate": 1.22,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1600,
    "variety": "原油",
    "tradeDate": "2026-05-06 11:33:41",
    "openPrice": 74.35,
    "closePrice": 75.14,
    "highPrice": 75.77,
    "lowPrice": 74.08,
    "volume": 50120.49,
    "changeRate": -2.64,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1556,
    "variety": "白银",
    "tradeDate": "2026-05-06 11:33:38",
    "openPrice": 5939.18,
    "closePrice": 5939.36,
    "highPrice": 5940.42,
    "lowPrice": 5937.92,
    "volume": 59472.57,
    "changeRate": -0.97,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1512,
    "variety": "黄金",
    "tradeDate": "2026-05-06 11:33:36",
    "openPrice": 459.93,
    "closePrice": 459.31,
    "highPrice": 460.62,
    "lowPrice": 457.64,
    "volume": 78914.2,
    "changeRate": -0.29,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1468,
    "variety": "原油",
    "tradeDate": "2026-05-06 11:23:02",
    "openPrice": 80.3,
    "closePrice": 81.28,
    "highPrice": 82.5,
    "lowPrice": 79.59,
    "volume": 73992.48,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1039,
    "variety": "白银",
    "tradeDate": "2026-05-06 11:23:00",
    "openPrice": 5894.99,
    "closePrice": 5894.57,
    "highPrice": 5895.22,
    "lowPrice": 5893.61,
    "volume": 41046.68,
    "changeRate": 2.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 610,
    "variety": "黄金",
    "tradeDate": "2026-05-06 11:22:58",
    "openPrice": 448.44,
    "closePrice": 448.18,
    "highPrice": 448.62,
    "lowPrice": 447.64,
    "volume": 89415.67,
    "changeRate": 0.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 181,
    "variety": "原油",
    "tradeDate": "2026-05-06 11:17:46",
    "openPrice": 74.59,
    "closePrice": 74.48,
    "highPrice": 75.77,
    "lowPrice": 73.91,
    "volume": 105985.13,
    "changeRate": -1.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 117,
    "variety": "白银",
    "tradeDate": "2026-05-06 11:17:44",
    "openPrice": 5757.48,
    "closePrice": 5756.82,
    "highPrice": 5758.55,
    "lowPrice": 5756,
    "volume": 38194.63,
    "changeRate": -2.37,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 53,
    "variety": "黄金",
    "tradeDate": "2026-05-06 11:17:41",
    "openPrice": 441.3,
    "closePrice": 441.26,
    "highPrice": 442.55,
    "lowPrice": 439.79,
    "volume": 27848.92,
    "changeRate": 1.16,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28287,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:36:22",
    "openPrice": 86.01,
    "closePrice": 85.1,
    "highPrice": 87.53,
    "lowPrice": 83.82,
    "volume": 50782.45,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27645,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:36:19",
    "openPrice": 5822.71,
    "closePrice": 5823.15,
    "highPrice": 5823.45,
    "lowPrice": 5821.55,
    "volume": 90343.89,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27003,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:36:17",
    "openPrice": 459.27,
    "closePrice": 458.51,
    "highPrice": 460.6,
    "lowPrice": 456.59,
    "volume": 101821.65,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26361,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:30:03",
    "openPrice": 85.44,
    "closePrice": 86.22,
    "highPrice": 87.57,
    "lowPrice": 85.34,
    "volume": 56105.41,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25719,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:30:01",
    "openPrice": 5939.95,
    "closePrice": 5940.16,
    "highPrice": 5942.15,
    "lowPrice": 5939.56,
    "volume": 54619.79,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25077,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:29:59",
    "openPrice": 454.59,
    "closePrice": 454.34,
    "highPrice": 455.37,
    "lowPrice": 454.22,
    "volume": 10114.9,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24435,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:29:44",
    "openPrice": 85.57,
    "closePrice": 85.39,
    "highPrice": 85.7,
    "lowPrice": 85.02,
    "volume": 59329.5,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23793,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:29:42",
    "openPrice": 5814.9,
    "closePrice": 5814.76,
    "highPrice": 5815.97,
    "lowPrice": 5813.76,
    "volume": 15954.97,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23151,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:29:40",
    "openPrice": 467.92,
    "closePrice": 467.49,
    "highPrice": 469.06,
    "lowPrice": 466.05,
    "volume": 100108.22,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22509,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:28:14",
    "openPrice": 85.59,
    "closePrice": 84.65,
    "highPrice": 86.48,
    "lowPrice": 82.87,
    "volume": 99382.19,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20583,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:28:13",
    "openPrice": 81.88,
    "closePrice": 82.84,
    "highPrice": 83.43,
    "lowPrice": 80.66,
    "volume": 101024.65,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21867,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:28:12",
    "openPrice": 5865.17,
    "closePrice": 5865.06,
    "highPrice": 5866.83,
    "lowPrice": 5863.82,
    "volume": 50039.27,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19941,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:28:10",
    "openPrice": 5886.97,
    "closePrice": 5887.32,
    "highPrice": 5889.2,
    "lowPrice": 5886.81,
    "volume": 32696.64,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21225,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:28:10",
    "openPrice": 454.84,
    "closePrice": 455.73,
    "highPrice": 456.78,
    "lowPrice": 453.63,
    "volume": 35954.34,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19299,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:28:08",
    "openPrice": 463.3,
    "closePrice": 463.49,
    "highPrice": 464.62,
    "lowPrice": 461.84,
    "volume": 90077.22,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18657,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:27:55",
    "openPrice": 83.2,
    "closePrice": 82.4,
    "highPrice": 83.88,
    "lowPrice": 82.07,
    "volume": 13546.04,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16731,
    "variety": "原油",
    "tradeDate": "2026-05-06 00:27:53",
    "openPrice": 82.53,
    "closePrice": 83.31,
    "highPrice": 85.07,
    "lowPrice": 81.64,
    "volume": 103119.79,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18015,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:27:53",
    "openPrice": 5859.14,
    "closePrice": 5858.49,
    "highPrice": 5860.48,
    "lowPrice": 5856.76,
    "volume": 25902.35,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16089,
    "variety": "白银",
    "tradeDate": "2026-05-06 00:27:51",
    "openPrice": 5877.79,
    "closePrice": 5877.14,
    "highPrice": 5878.58,
    "lowPrice": 5875.56,
    "volume": 47755.83,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17373,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:27:51",
    "openPrice": 448.75,
    "closePrice": 449.46,
    "highPrice": 450.55,
    "lowPrice": 447.77,
    "volume": 68943.85,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15447,
    "variety": "黄金",
    "tradeDate": "2026-05-06 00:27:49",
    "openPrice": 468.11,
    "closePrice": 467.59,
    "highPrice": 468.24,
    "lowPrice": 466.37,
    "volume": 67355.48,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14804,
    "variety": "原油",
    "tradeDate": "2026-05-05 23:01:40",
    "openPrice": 82.86,
    "closePrice": 83.54,
    "highPrice": 84.42,
    "lowPrice": 82.51,
    "volume": 22884.94,
    "changeRate": -1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14161,
    "variety": "白银",
    "tradeDate": "2026-05-05 23:01:38",
    "openPrice": 5732.44,
    "closePrice": 5732.46,
    "highPrice": 5732.52,
    "lowPrice": 5731.15,
    "volume": 13531.29,
    "changeRate": 1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13518,
    "variety": "黄金",
    "tradeDate": "2026-05-05 23:01:36",
    "openPrice": 464.71,
    "closePrice": 464.82,
    "highPrice": 465.5,
    "lowPrice": 464.28,
    "volume": 92815.9,
    "changeRate": 0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12875,
    "variety": "原油",
    "tradeDate": "2026-05-05 22:54:39",
    "openPrice": 81.73,
    "closePrice": 82.45,
    "highPrice": 82.65,
    "lowPrice": 79.81,
    "volume": 11130.19,
    "changeRate": -1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12232,
    "variety": "白银",
    "tradeDate": "2026-05-05 22:54:36",
    "openPrice": 5810.29,
    "closePrice": 5809.36,
    "highPrice": 5811.26,
    "lowPrice": 5807.38,
    "volume": 33170.37,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11589,
    "variety": "黄金",
    "tradeDate": "2026-05-05 22:54:34",
    "openPrice": 465.86,
    "closePrice": 465.71,
    "highPrice": 466.37,
    "lowPrice": 464.19,
    "volume": 109735.72,
    "changeRate": 2.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10946,
    "variety": "原油",
    "tradeDate": "2026-05-05 22:54:05",
    "openPrice": 86.1,
    "closePrice": 86.29,
    "highPrice": 86.42,
    "lowPrice": 85.46,
    "volume": 60757.36,
    "changeRate": 0.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10303,
    "variety": "白银",
    "tradeDate": "2026-05-05 22:54:03",
    "openPrice": 5926.97,
    "closePrice": 5927.72,
    "highPrice": 5928.64,
    "lowPrice": 5925.66,
    "volume": 56178.76,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9660,
    "variety": "黄金",
    "tradeDate": "2026-05-05 22:54:00",
    "openPrice": 462.37,
    "closePrice": 463.19,
    "highPrice": 464.42,
    "lowPrice": 462.32,
    "volume": 28056.38,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9017,
    "variety": "原油",
    "tradeDate": "2026-05-05 22:44:28",
    "openPrice": 79.42,
    "closePrice": 78.81,
    "highPrice": 80.94,
    "lowPrice": 77.89,
    "volume": 85962.87,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8802,
    "variety": "白银",
    "tradeDate": "2026-05-05 22:44:25",
    "openPrice": 5854.66,
    "closePrice": 5855.13,
    "highPrice": 5855.36,
    "lowPrice": 5852.87,
    "volume": 51731.98,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8587,
    "variety": "黄金",
    "tradeDate": "2026-05-05 22:44:23",
    "openPrice": 454.23,
    "closePrice": 453.85,
    "highPrice": 454.82,
    "lowPrice": 452.78,
    "volume": 66566.91,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8372,
    "variety": "原油",
    "tradeDate": "2026-05-05 21:55:34",
    "openPrice": 76.16,
    "closePrice": 75.36,
    "highPrice": 76.85,
    "lowPrice": 74,
    "volume": 32149.48,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8157,
    "variety": "白银",
    "tradeDate": "2026-05-05 21:55:32",
    "openPrice": 5904.57,
    "closePrice": 5904.03,
    "highPrice": 5905.19,
    "lowPrice": 5902.07,
    "volume": 89800.89,
    "changeRate": 2.37,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7942,
    "variety": "黄金",
    "tradeDate": "2026-05-05 21:55:29",
    "openPrice": 453.17,
    "closePrice": 454.14,
    "highPrice": 455.28,
    "lowPrice": 453.02,
    "volume": 26483.03,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7727,
    "variety": "原油",
    "tradeDate": "2026-05-05 21:07:31",
    "openPrice": 76.85,
    "closePrice": 77.02,
    "highPrice": 78.7,
    "lowPrice": 75.9,
    "volume": 86279.9,
    "changeRate": 2.77,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7512,
    "variety": "白银",
    "tradeDate": "2026-05-05 21:07:28",
    "openPrice": 5870.23,
    "closePrice": 5870.08,
    "highPrice": 5870.92,
    "lowPrice": 5869.72,
    "volume": 17716.94,
    "changeRate": -0.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7297,
    "variety": "黄金",
    "tradeDate": "2026-05-05 21:07:26",
    "openPrice": 450.08,
    "closePrice": 451.08,
    "highPrice": 452.94,
    "lowPrice": 448.36,
    "volume": 88530.21,
    "changeRate": 2.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7082,
    "variety": "原油",
    "tradeDate": "2026-05-05 21:01:12",
    "openPrice": 76.55,
    "closePrice": 76.14,
    "highPrice": 77.72,
    "lowPrice": 75.09,
    "volume": 106222.05,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6867,
    "variety": "白银",
    "tradeDate": "2026-05-05 21:01:10",
    "openPrice": 5835.31,
    "closePrice": 5835.33,
    "highPrice": 5835.69,
    "lowPrice": 5834.85,
    "volume": 10643.88,
    "changeRate": -0.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6652,
    "variety": "黄金",
    "tradeDate": "2026-05-05 21:01:08",
    "openPrice": 444.35,
    "closePrice": 444.1,
    "highPrice": 446.18,
    "lowPrice": 443.37,
    "volume": 36679.31,
    "changeRate": 0.97,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6437,
    "variety": "原油",
    "tradeDate": "2026-05-05 21:00:34",
    "openPrice": 77.61,
    "closePrice": 78.49,
    "highPrice": 80.26,
    "lowPrice": 75.94,
    "volume": 20594.95,
    "changeRate": 1.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6222,
    "variety": "白银",
    "tradeDate": "2026-05-05 21:00:32",
    "openPrice": 5713.3,
    "closePrice": 5714.02,
    "highPrice": 5715.24,
    "lowPrice": 5712.46,
    "volume": 46024.78,
    "changeRate": -1.59,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6007,
    "variety": "黄金",
    "tradeDate": "2026-05-05 21:00:29",
    "openPrice": 460.44,
    "closePrice": 459.63,
    "highPrice": 461.35,
    "lowPrice": 459.29,
    "volume": 31373.62,
    "changeRate": 0.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5792,
    "variety": "原油",
    "tradeDate": "2026-05-05 20:58:41",
    "openPrice": 76.74,
    "closePrice": 76.29,
    "highPrice": 77.22,
    "lowPrice": 75.35,
    "volume": 106459.73,
    "changeRate": 2.2,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5577,
    "variety": "白银",
    "tradeDate": "2026-05-05 20:58:39",
    "openPrice": 5816.03,
    "closePrice": 5815.39,
    "highPrice": 5816.25,
    "lowPrice": 5813.94,
    "volume": 54015.71,
    "changeRate": 2.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5362,
    "variety": "黄金",
    "tradeDate": "2026-05-05 20:58:36",
    "openPrice": 442.62,
    "closePrice": 442.89,
    "highPrice": 443.15,
    "lowPrice": 441.51,
    "volume": 80590.53,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5147,
    "variety": "原油",
    "tradeDate": "2026-05-05 20:45:17",
    "openPrice": 78.6,
    "closePrice": 79.09,
    "highPrice": 79.38,
    "lowPrice": 77.09,
    "volume": 44533.04,
    "changeRate": 1.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4932,
    "variety": "白银",
    "tradeDate": "2026-05-05 20:45:15",
    "openPrice": 5820.38,
    "closePrice": 5820.5,
    "highPrice": 5821.39,
    "lowPrice": 5818.9,
    "volume": 101973.49,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4717,
    "variety": "黄金",
    "tradeDate": "2026-05-05 20:45:13",
    "openPrice": 462.87,
    "closePrice": 462.62,
    "highPrice": 463.1,
    "lowPrice": 462.08,
    "volume": 69620.73,
    "changeRate": 0.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4502,
    "variety": "原油",
    "tradeDate": "2026-05-05 20:44:43",
    "openPrice": 76.71,
    "closePrice": 77.35,
    "highPrice": 77.56,
    "lowPrice": 76.61,
    "volume": 109534.08,
    "changeRate": -2.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4287,
    "variety": "白银",
    "tradeDate": "2026-05-05 20:44:41",
    "openPrice": 5835.37,
    "closePrice": 5835.27,
    "highPrice": 5835.54,
    "lowPrice": 5834.79,
    "volume": 98000.28,
    "changeRate": 2.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4072,
    "variety": "黄金",
    "tradeDate": "2026-05-05 20:44:38",
    "openPrice": 459.96,
    "closePrice": 459.66,
    "highPrice": 461.79,
    "lowPrice": 458.58,
    "volume": 77336.65,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3857,
    "variety": "原油",
    "tradeDate": "2026-05-05 20:18:32",
    "openPrice": 75.83,
    "closePrice": 76.81,
    "highPrice": 77.5,
    "lowPrice": 74.75,
    "volume": 82469.53,
    "changeRate": 2.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3642,
    "variety": "白银",
    "tradeDate": "2026-05-05 20:18:30",
    "openPrice": 5892.56,
    "closePrice": 5892.22,
    "highPrice": 5893.49,
    "lowPrice": 5892.06,
    "volume": 48327.59,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3427,
    "variety": "黄金",
    "tradeDate": "2026-05-05 20:18:27",
    "openPrice": 452.63,
    "closePrice": 452.63,
    "highPrice": 453.94,
    "lowPrice": 452.36,
    "volume": 18861.3,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3212,
    "variety": "原油",
    "tradeDate": "2026-05-05 20:09:57",
    "openPrice": 77.6,
    "closePrice": 76.73,
    "highPrice": 78.56,
    "lowPrice": 76.54,
    "volume": 59394.18,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2997,
    "variety": "白银",
    "tradeDate": "2026-05-05 20:09:55",
    "openPrice": 5771.62,
    "closePrice": 5771.12,
    "highPrice": 5773.39,
    "lowPrice": 5769.52,
    "volume": 86377.29,
    "changeRate": 2.73,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2782,
    "variety": "黄金",
    "tradeDate": "2026-05-05 20:09:53",
    "openPrice": 450.82,
    "closePrice": 450.66,
    "highPrice": 452.35,
    "lowPrice": 449.72,
    "volume": 10777.32,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2567,
    "variety": "原油",
    "tradeDate": "2026-05-05 20:02:20",
    "openPrice": 75.23,
    "closePrice": 75.4,
    "highPrice": 75.84,
    "lowPrice": 73.9,
    "volume": 13025.73,
    "changeRate": -2.2,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2352,
    "variety": "白银",
    "tradeDate": "2026-05-05 20:02:18",
    "openPrice": 5811.61,
    "closePrice": 5812.51,
    "highPrice": 5814.25,
    "lowPrice": 5810.07,
    "volume": 95161.04,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2137,
    "variety": "黄金",
    "tradeDate": "2026-05-05 20:02:15",
    "openPrice": 442.57,
    "closePrice": 442.98,
    "highPrice": 444.88,
    "lowPrice": 441.68,
    "volume": 99385.03,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1923,
    "variety": "原油",
    "tradeDate": "2026-05-05 15:22:09",
    "openPrice": 74.32,
    "closePrice": 74.82,
    "highPrice": 75.4,
    "lowPrice": 74,
    "volume": 38067.93,
    "changeRate": 1.47,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1859,
    "variety": "白银",
    "tradeDate": "2026-05-05 15:22:06",
    "openPrice": 5771.12,
    "closePrice": 5771.91,
    "highPrice": 5773.39,
    "lowPrice": 5770.67,
    "volume": 81081.82,
    "changeRate": -2.07,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1795,
    "variety": "黄金",
    "tradeDate": "2026-05-05 15:22:04",
    "openPrice": 458.28,
    "closePrice": 457.3,
    "highPrice": 458.74,
    "lowPrice": 456.95,
    "volume": 53355.06,
    "changeRate": -2.81,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1731,
    "variety": "原油",
    "tradeDate": "2026-05-05 14:11:47",
    "openPrice": 77.95,
    "closePrice": 77.36,
    "highPrice": 78.16,
    "lowPrice": 75.47,
    "volume": 80053.79,
    "changeRate": 0.14,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1687,
    "variety": "白银",
    "tradeDate": "2026-05-05 14:11:45",
    "openPrice": 5920.17,
    "closePrice": 5921.06,
    "highPrice": 5921.4,
    "lowPrice": 5918.68,
    "volume": 31560.54,
    "changeRate": 1.33,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1643,
    "variety": "黄金",
    "tradeDate": "2026-05-05 14:11:43",
    "openPrice": 459.95,
    "closePrice": 459.1,
    "highPrice": 461.81,
    "lowPrice": 457.48,
    "volume": 14719.07,
    "changeRate": 1.87,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1599,
    "variety": "原油",
    "tradeDate": "2026-05-05 11:33:41",
    "openPrice": 73.02,
    "closePrice": 73.26,
    "highPrice": 75.11,
    "lowPrice": 72.56,
    "volume": 15681.06,
    "changeRate": 2.52,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1555,
    "variety": "白银",
    "tradeDate": "2026-05-05 11:33:38",
    "openPrice": 5787.36,
    "closePrice": 5788.07,
    "highPrice": 5789.99,
    "lowPrice": 5786.9,
    "volume": 90139.8,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1511,
    "variety": "黄金",
    "tradeDate": "2026-05-05 11:33:36",
    "openPrice": 455.52,
    "closePrice": 456.15,
    "highPrice": 456.21,
    "lowPrice": 453.56,
    "volume": 91244.82,
    "changeRate": -2.71,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1467,
    "variety": "原油",
    "tradeDate": "2026-05-05 11:23:02",
    "openPrice": 81.44,
    "closePrice": 80.59,
    "highPrice": 83.34,
    "lowPrice": 79.24,
    "volume": 14491.27,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1038,
    "variety": "白银",
    "tradeDate": "2026-05-05 11:23:00",
    "openPrice": 5897.81,
    "closePrice": 5897.92,
    "highPrice": 5899.33,
    "lowPrice": 5896.42,
    "volume": 70757.46,
    "changeRate": -1.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 609,
    "variety": "黄金",
    "tradeDate": "2026-05-05 11:22:58",
    "openPrice": 448.32,
    "closePrice": 447.62,
    "highPrice": 448.78,
    "lowPrice": 445.65,
    "volume": 35472.82,
    "changeRate": 0.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 180,
    "variety": "原油",
    "tradeDate": "2026-05-05 11:17:46",
    "openPrice": 72.77,
    "closePrice": 73.42,
    "highPrice": 74.44,
    "lowPrice": 71.37,
    "volume": 40849.45,
    "changeRate": -0.07,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 116,
    "variety": "白银",
    "tradeDate": "2026-05-05 11:17:44",
    "openPrice": 5922.42,
    "closePrice": 5921.9,
    "highPrice": 5924.34,
    "lowPrice": 5920.94,
    "volume": 55750.7,
    "changeRate": -1.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 52,
    "variety": "黄金",
    "tradeDate": "2026-05-05 11:17:41",
    "openPrice": 453.45,
    "closePrice": 453.58,
    "highPrice": 454.31,
    "lowPrice": 451.96,
    "volume": 38605.63,
    "changeRate": 2.75,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28286,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:36:22",
    "openPrice": 83.55,
    "closePrice": 84.15,
    "highPrice": 84.89,
    "lowPrice": 82.61,
    "volume": 41966.71,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27644,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:36:19",
    "openPrice": 5907.23,
    "closePrice": 5907.98,
    "highPrice": 5909.11,
    "lowPrice": 5905.87,
    "volume": 90755.28,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27002,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:36:17",
    "openPrice": 466.87,
    "closePrice": 467.64,
    "highPrice": 469.03,
    "lowPrice": 464.94,
    "volume": 46948.53,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26360,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:30:03",
    "openPrice": 84.44,
    "closePrice": 85.06,
    "highPrice": 85.34,
    "lowPrice": 82.66,
    "volume": 108131.68,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25718,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:30:01",
    "openPrice": 5923.1,
    "closePrice": 5923.17,
    "highPrice": 5924.13,
    "lowPrice": 5922.55,
    "volume": 29499.6,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25076,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:29:59",
    "openPrice": 449.83,
    "closePrice": 450.49,
    "highPrice": 450.96,
    "lowPrice": 448.62,
    "volume": 100000.14,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24434,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:29:44",
    "openPrice": 82.65,
    "closePrice": 81.75,
    "highPrice": 84.62,
    "lowPrice": 80.81,
    "volume": 49847.43,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23792,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:29:42",
    "openPrice": 5786.43,
    "closePrice": 5786.45,
    "highPrice": 5786.87,
    "lowPrice": 5786.02,
    "volume": 65794.25,
    "changeRate": -2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23150,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:29:40",
    "openPrice": 453.11,
    "closePrice": 452.2,
    "highPrice": 453.73,
    "lowPrice": 450.61,
    "volume": 30562.11,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22508,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:28:14",
    "openPrice": 84.03,
    "closePrice": 84.59,
    "highPrice": 85.57,
    "lowPrice": 82.87,
    "volume": 109694.61,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20582,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:28:13",
    "openPrice": 85.28,
    "closePrice": 84.92,
    "highPrice": 86.32,
    "lowPrice": 83.59,
    "volume": 67373.96,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21866,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:28:12",
    "openPrice": 5708.66,
    "closePrice": 5707.69,
    "highPrice": 5710.45,
    "lowPrice": 5706.96,
    "volume": 24089.72,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19940,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:28:10",
    "openPrice": 5814.2,
    "closePrice": 5814.96,
    "highPrice": 5816.7,
    "lowPrice": 5812.27,
    "volume": 70488.66,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21224,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:28:10",
    "openPrice": 466.6,
    "closePrice": 465.97,
    "highPrice": 467.18,
    "lowPrice": 464.13,
    "volume": 14680.36,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19298,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:28:08",
    "openPrice": 467.49,
    "closePrice": 468.11,
    "highPrice": 468.98,
    "lowPrice": 467.11,
    "volume": 37265.4,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18656,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:27:55",
    "openPrice": 86.5,
    "closePrice": 85.56,
    "highPrice": 86.9,
    "lowPrice": 85.23,
    "volume": 95002.17,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16730,
    "variety": "原油",
    "tradeDate": "2026-05-05 00:27:53",
    "openPrice": 85.55,
    "closePrice": 85.46,
    "highPrice": 86,
    "lowPrice": 84.78,
    "volume": 27871.53,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18014,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:27:53",
    "openPrice": 5703.61,
    "closePrice": 5703.68,
    "highPrice": 5705.05,
    "lowPrice": 5703.4,
    "volume": 72403.9,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16088,
    "variety": "白银",
    "tradeDate": "2026-05-05 00:27:51",
    "openPrice": 5690.68,
    "closePrice": 5690.06,
    "highPrice": 5692.05,
    "lowPrice": 5689.32,
    "volume": 59642.73,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17372,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:27:51",
    "openPrice": 456,
    "closePrice": 455.06,
    "highPrice": 456.64,
    "lowPrice": 453.34,
    "volume": 49877.98,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15446,
    "variety": "黄金",
    "tradeDate": "2026-05-05 00:27:49",
    "openPrice": 449.64,
    "closePrice": 449.12,
    "highPrice": 449.66,
    "lowPrice": 448.22,
    "volume": 25561.95,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14803,
    "variety": "原油",
    "tradeDate": "2026-05-04 23:01:40",
    "openPrice": 82.11,
    "closePrice": 82.82,
    "highPrice": 83.88,
    "lowPrice": 80.19,
    "volume": 72755.48,
    "changeRate": -1.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14160,
    "variety": "白银",
    "tradeDate": "2026-05-04 23:01:38",
    "openPrice": 5779.31,
    "closePrice": 5778.42,
    "highPrice": 5779.51,
    "lowPrice": 5776.43,
    "volume": 76320.1,
    "changeRate": 2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13517,
    "variety": "黄金",
    "tradeDate": "2026-05-04 23:01:36",
    "openPrice": 464.07,
    "closePrice": 464.85,
    "highPrice": 464.86,
    "lowPrice": 463.17,
    "volume": 95894.17,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12874,
    "variety": "原油",
    "tradeDate": "2026-05-04 22:54:39",
    "openPrice": 83.29,
    "closePrice": 82.66,
    "highPrice": 84.39,
    "lowPrice": 81.82,
    "volume": 44834.85,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12231,
    "variety": "白银",
    "tradeDate": "2026-05-04 22:54:36",
    "openPrice": 5947.83,
    "closePrice": 5948.29,
    "highPrice": 5948.78,
    "lowPrice": 5946.48,
    "volume": 26972.95,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11588,
    "variety": "黄金",
    "tradeDate": "2026-05-04 22:54:34",
    "openPrice": 453.47,
    "closePrice": 452.97,
    "highPrice": 455.18,
    "lowPrice": 452.84,
    "volume": 20661.79,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10945,
    "variety": "原油",
    "tradeDate": "2026-05-04 22:54:05",
    "openPrice": 82.8,
    "closePrice": 82.2,
    "highPrice": 84.09,
    "lowPrice": 80.91,
    "volume": 71423.89,
    "changeRate": -1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10302,
    "variety": "白银",
    "tradeDate": "2026-05-04 22:54:03",
    "openPrice": 5672.39,
    "closePrice": 5672.37,
    "highPrice": 5673.15,
    "lowPrice": 5671.34,
    "volume": 15692.18,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9659,
    "variety": "黄金",
    "tradeDate": "2026-05-04 22:54:00",
    "openPrice": 468.73,
    "closePrice": 468.17,
    "highPrice": 469.78,
    "lowPrice": 466.61,
    "volume": 100880.27,
    "changeRate": -1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9016,
    "variety": "原油",
    "tradeDate": "2026-05-04 22:44:28",
    "openPrice": 77.99,
    "closePrice": 77.17,
    "highPrice": 78.72,
    "lowPrice": 77.08,
    "volume": 106520.34,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8801,
    "variety": "白银",
    "tradeDate": "2026-05-04 22:44:25",
    "openPrice": 5659.9,
    "closePrice": 5660.42,
    "highPrice": 5662.31,
    "lowPrice": 5657.94,
    "volume": 76912.33,
    "changeRate": -1.68,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8586,
    "variety": "黄金",
    "tradeDate": "2026-05-04 22:44:23",
    "openPrice": 450.12,
    "closePrice": 450.86,
    "highPrice": 451.83,
    "lowPrice": 450.02,
    "volume": 35792.1,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8371,
    "variety": "原油",
    "tradeDate": "2026-05-04 21:55:34",
    "openPrice": 76.67,
    "closePrice": 77.19,
    "highPrice": 78.35,
    "lowPrice": 75.07,
    "volume": 48074.42,
    "changeRate": -1.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8156,
    "variety": "白银",
    "tradeDate": "2026-05-04 21:55:32",
    "openPrice": 5665.2,
    "closePrice": 5664.22,
    "highPrice": 5666.02,
    "lowPrice": 5663.18,
    "volume": 99046.08,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7941,
    "variety": "黄金",
    "tradeDate": "2026-05-04 21:55:29",
    "openPrice": 456.05,
    "closePrice": 456.75,
    "highPrice": 457.54,
    "lowPrice": 456,
    "volume": 102277.52,
    "changeRate": 2.54,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7726,
    "variety": "原油",
    "tradeDate": "2026-05-04 21:07:31",
    "openPrice": 79.28,
    "closePrice": 78.34,
    "highPrice": 80.43,
    "lowPrice": 77.45,
    "volume": 44355.54,
    "changeRate": 1.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7511,
    "variety": "白银",
    "tradeDate": "2026-05-04 21:07:28",
    "openPrice": 5690.53,
    "closePrice": 5691.28,
    "highPrice": 5691.62,
    "lowPrice": 5690.11,
    "volume": 10838.28,
    "changeRate": 1.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7296,
    "variety": "黄金",
    "tradeDate": "2026-05-04 21:07:26",
    "openPrice": 455.36,
    "closePrice": 454.63,
    "highPrice": 456.5,
    "lowPrice": 454.17,
    "volume": 85583.55,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7081,
    "variety": "原油",
    "tradeDate": "2026-05-04 21:01:12",
    "openPrice": 78.85,
    "closePrice": 78.09,
    "highPrice": 79.62,
    "lowPrice": 77.95,
    "volume": 104305.25,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6866,
    "variety": "白银",
    "tradeDate": "2026-05-04 21:01:10",
    "openPrice": 5863.02,
    "closePrice": 5863.88,
    "highPrice": 5864.24,
    "lowPrice": 5862.66,
    "volume": 71860.62,
    "changeRate": 2.48,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6651,
    "variety": "黄金",
    "tradeDate": "2026-05-04 21:01:08",
    "openPrice": 455.43,
    "closePrice": 456.29,
    "highPrice": 456.83,
    "lowPrice": 455.03,
    "volume": 66371.52,
    "changeRate": -0.63,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6436,
    "variety": "原油",
    "tradeDate": "2026-05-04 21:00:34",
    "openPrice": 77.94,
    "closePrice": 77.65,
    "highPrice": 78.08,
    "lowPrice": 76.4,
    "volume": 70904.39,
    "changeRate": 0.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6221,
    "variety": "白银",
    "tradeDate": "2026-05-04 21:00:32",
    "openPrice": 5690.33,
    "closePrice": 5690.85,
    "highPrice": 5692.38,
    "lowPrice": 5689.75,
    "volume": 71129.54,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6006,
    "variety": "黄金",
    "tradeDate": "2026-05-04 21:00:29",
    "openPrice": 460.33,
    "closePrice": 459.38,
    "highPrice": 461.66,
    "lowPrice": 458.4,
    "volume": 26591.93,
    "changeRate": 1.28,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5791,
    "variety": "原油",
    "tradeDate": "2026-05-04 20:58:41",
    "openPrice": 77.58,
    "closePrice": 78.52,
    "highPrice": 79.38,
    "lowPrice": 76.95,
    "volume": 18112.8,
    "changeRate": 1.45,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5576,
    "variety": "白银",
    "tradeDate": "2026-05-04 20:58:39",
    "openPrice": 5716.53,
    "closePrice": 5716.47,
    "highPrice": 5717.18,
    "lowPrice": 5715.07,
    "volume": 45597.47,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5361,
    "variety": "黄金",
    "tradeDate": "2026-05-04 20:58:36",
    "openPrice": 451.89,
    "closePrice": 452.82,
    "highPrice": 454.57,
    "lowPrice": 451.68,
    "volume": 60834.15,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5146,
    "variety": "原油",
    "tradeDate": "2026-05-04 20:45:17",
    "openPrice": 75.93,
    "closePrice": 75.32,
    "highPrice": 77.02,
    "lowPrice": 74.88,
    "volume": 94129.38,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4931,
    "variety": "白银",
    "tradeDate": "2026-05-04 20:45:15",
    "openPrice": 5853.67,
    "closePrice": 5852.68,
    "highPrice": 5855.33,
    "lowPrice": 5851.38,
    "volume": 79305.85,
    "changeRate": 1.33,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4716,
    "variety": "黄金",
    "tradeDate": "2026-05-04 20:45:13",
    "openPrice": 450.61,
    "closePrice": 450.77,
    "highPrice": 452.39,
    "lowPrice": 450.3,
    "volume": 35734.68,
    "changeRate": -0.9,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4501,
    "variety": "原油",
    "tradeDate": "2026-05-04 20:44:43",
    "openPrice": 80.13,
    "closePrice": 79.37,
    "highPrice": 80.44,
    "lowPrice": 77.46,
    "volume": 32000.97,
    "changeRate": 0.34,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4286,
    "variety": "白银",
    "tradeDate": "2026-05-04 20:44:41",
    "openPrice": 5890.76,
    "closePrice": 5890.84,
    "highPrice": 5890.94,
    "lowPrice": 5889.69,
    "volume": 36903.55,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4071,
    "variety": "黄金",
    "tradeDate": "2026-05-04 20:44:38",
    "openPrice": 449.77,
    "closePrice": 449.39,
    "highPrice": 450.56,
    "lowPrice": 448.23,
    "volume": 22696.57,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3856,
    "variety": "原油",
    "tradeDate": "2026-05-04 20:18:32",
    "openPrice": 75.51,
    "closePrice": 75.67,
    "highPrice": 77.66,
    "lowPrice": 73.99,
    "volume": 39345.37,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3641,
    "variety": "白银",
    "tradeDate": "2026-05-04 20:18:30",
    "openPrice": 5829.62,
    "closePrice": 5829.33,
    "highPrice": 5831.01,
    "lowPrice": 5828.92,
    "volume": 33898.76,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3426,
    "variety": "黄金",
    "tradeDate": "2026-05-04 20:18:27",
    "openPrice": 443.96,
    "closePrice": 443.9,
    "highPrice": 445.54,
    "lowPrice": 443.34,
    "volume": 67724.02,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3211,
    "variety": "原油",
    "tradeDate": "2026-05-04 20:09:57",
    "openPrice": 80.29,
    "closePrice": 79.87,
    "highPrice": 81.64,
    "lowPrice": 79.41,
    "volume": 17973.8,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2996,
    "variety": "白银",
    "tradeDate": "2026-05-04 20:09:55",
    "openPrice": 5851.48,
    "closePrice": 5851.42,
    "highPrice": 5852.6,
    "lowPrice": 5849.84,
    "volume": 77581.67,
    "changeRate": 2.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2781,
    "variety": "黄金",
    "tradeDate": "2026-05-04 20:09:53",
    "openPrice": 455.88,
    "closePrice": 456.16,
    "highPrice": 457.48,
    "lowPrice": 455.47,
    "volume": 61870.55,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2566,
    "variety": "原油",
    "tradeDate": "2026-05-04 20:02:20",
    "openPrice": 78.11,
    "closePrice": 77.21,
    "highPrice": 79.34,
    "lowPrice": 75.24,
    "volume": 59427.74,
    "changeRate": 0.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2351,
    "variety": "白银",
    "tradeDate": "2026-05-04 20:02:18",
    "openPrice": 5841.94,
    "closePrice": 5841.05,
    "highPrice": 5843.46,
    "lowPrice": 5840.71,
    "volume": 25713.72,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2136,
    "variety": "黄金",
    "tradeDate": "2026-05-04 20:02:15",
    "openPrice": 444.75,
    "closePrice": 443.89,
    "highPrice": 446.28,
    "lowPrice": 443.13,
    "volume": 76790.43,
    "changeRate": 2.56,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1922,
    "variety": "原油",
    "tradeDate": "2026-05-04 15:22:09",
    "openPrice": 77.39,
    "closePrice": 76.59,
    "highPrice": 79.07,
    "lowPrice": 75.22,
    "volume": 88970.04,
    "changeRate": -1.21,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1858,
    "variety": "白银",
    "tradeDate": "2026-05-04 15:22:06",
    "openPrice": 5728.81,
    "closePrice": 5729.28,
    "highPrice": 5729.65,
    "lowPrice": 5728.65,
    "volume": 43910.09,
    "changeRate": 1.23,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1794,
    "variety": "黄金",
    "tradeDate": "2026-05-04 15:22:04",
    "openPrice": 454.02,
    "closePrice": 453.72,
    "highPrice": 455.92,
    "lowPrice": 453.11,
    "volume": 33044.84,
    "changeRate": 2.42,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1730,
    "variety": "原油",
    "tradeDate": "2026-05-04 14:11:47",
    "openPrice": 74.34,
    "closePrice": 74.64,
    "highPrice": 75.63,
    "lowPrice": 73.03,
    "volume": 72747.14,
    "changeRate": -0.85,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1686,
    "variety": "白银",
    "tradeDate": "2026-05-04 14:11:45",
    "openPrice": 5919.14,
    "closePrice": 5919.24,
    "highPrice": 5920.2,
    "lowPrice": 5917.63,
    "volume": 57763.92,
    "changeRate": -2.18,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1642,
    "variety": "黄金",
    "tradeDate": "2026-05-04 14:11:43",
    "openPrice": 456.63,
    "closePrice": 457.53,
    "highPrice": 457.63,
    "lowPrice": 455.55,
    "volume": 23550.6,
    "changeRate": -1.78,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1598,
    "variety": "原油",
    "tradeDate": "2026-05-04 11:33:41",
    "openPrice": 77.18,
    "closePrice": 76.81,
    "highPrice": 78.22,
    "lowPrice": 76.66,
    "volume": 17248.55,
    "changeRate": -2.45,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1554,
    "variety": "白银",
    "tradeDate": "2026-05-04 11:33:38",
    "openPrice": 5692.41,
    "closePrice": 5693.24,
    "highPrice": 5693.74,
    "lowPrice": 5691.9,
    "volume": 56231.18,
    "changeRate": -1.81,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1510,
    "variety": "黄金",
    "tradeDate": "2026-05-04 11:33:36",
    "openPrice": 454.76,
    "closePrice": 454.59,
    "highPrice": 456.64,
    "lowPrice": 454.56,
    "volume": 46643.96,
    "changeRate": -0.56,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1466,
    "variety": "原油",
    "tradeDate": "2026-05-04 11:23:02",
    "openPrice": 77.67,
    "closePrice": 78.38,
    "highPrice": 79.9,
    "lowPrice": 76.54,
    "volume": 85537.27,
    "changeRate": -0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1037,
    "variety": "白银",
    "tradeDate": "2026-05-04 11:23:00",
    "openPrice": 5844.62,
    "closePrice": 5844.7,
    "highPrice": 5846.25,
    "lowPrice": 5843.59,
    "volume": 37073.29,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 608,
    "variety": "黄金",
    "tradeDate": "2026-05-04 11:22:58",
    "openPrice": 462.51,
    "closePrice": 463.43,
    "highPrice": 464.93,
    "lowPrice": 462.36,
    "volume": 103326.65,
    "changeRate": 0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 179,
    "variety": "原油",
    "tradeDate": "2026-05-04 11:17:46",
    "openPrice": 76.13,
    "closePrice": 76.74,
    "highPrice": 78.12,
    "lowPrice": 74.31,
    "volume": 20651.35,
    "changeRate": 0.47,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 115,
    "variety": "白银",
    "tradeDate": "2026-05-04 11:17:44",
    "openPrice": 5717.87,
    "closePrice": 5718.29,
    "highPrice": 5718.71,
    "lowPrice": 5716.83,
    "volume": 59333.92,
    "changeRate": -0.46,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 51,
    "variety": "黄金",
    "tradeDate": "2026-05-04 11:17:41",
    "openPrice": 455.54,
    "closePrice": 455.66,
    "highPrice": 457.07,
    "lowPrice": 455.37,
    "volume": 25196.94,
    "changeRate": -1.31,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28285,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:36:22",
    "openPrice": 86.4,
    "closePrice": 85.6,
    "highPrice": 87,
    "lowPrice": 84.22,
    "volume": 98894.98,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27643,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:36:19",
    "openPrice": 5909.34,
    "closePrice": 5909.68,
    "highPrice": 5909.86,
    "lowPrice": 5909.29,
    "volume": 40128.77,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27001,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:36:17",
    "openPrice": 455.22,
    "closePrice": 455,
    "highPrice": 457.2,
    "lowPrice": 453.98,
    "volume": 39012.03,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26359,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:30:03",
    "openPrice": 82.56,
    "closePrice": 82.34,
    "highPrice": 83.28,
    "lowPrice": 81.01,
    "volume": 59372.11,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25717,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:30:01",
    "openPrice": 5817.24,
    "closePrice": 5818.24,
    "highPrice": 5819.21,
    "lowPrice": 5816.9,
    "volume": 100338.89,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25075,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:29:59",
    "openPrice": 449.14,
    "closePrice": 449.96,
    "highPrice": 450.13,
    "lowPrice": 448.51,
    "volume": 57686.96,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24433,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:29:44",
    "openPrice": 84.1,
    "closePrice": 83.56,
    "highPrice": 85.9,
    "lowPrice": 83.5,
    "volume": 86328.35,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23791,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:29:42",
    "openPrice": 5675.17,
    "closePrice": 5675.56,
    "highPrice": 5676.09,
    "lowPrice": 5673.65,
    "volume": 28884.06,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23149,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:29:40",
    "openPrice": 457.03,
    "closePrice": 457.28,
    "highPrice": 457.43,
    "lowPrice": 456.34,
    "volume": 59549.34,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22507,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:28:14",
    "openPrice": 82.38,
    "closePrice": 82.26,
    "highPrice": 82.95,
    "lowPrice": 80.52,
    "volume": 22574.32,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20581,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:28:13",
    "openPrice": 85.68,
    "closePrice": 85.2,
    "highPrice": 87.36,
    "lowPrice": 84.11,
    "volume": 45354.1,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21865,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:28:12",
    "openPrice": 5741.57,
    "closePrice": 5742.09,
    "highPrice": 5742.81,
    "lowPrice": 5740.04,
    "volume": 90116.42,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19939,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:28:10",
    "openPrice": 5839.87,
    "closePrice": 5839.41,
    "highPrice": 5840.31,
    "lowPrice": 5838.48,
    "volume": 91210.13,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21223,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:28:10",
    "openPrice": 450.82,
    "closePrice": 450.79,
    "highPrice": 452.15,
    "lowPrice": 449.33,
    "volume": 26562.21,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19297,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:28:08",
    "openPrice": 466.59,
    "closePrice": 466.61,
    "highPrice": 468.48,
    "lowPrice": 465.31,
    "volume": 39229.65,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18655,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:27:55",
    "openPrice": 82.45,
    "closePrice": 81.49,
    "highPrice": 82.56,
    "lowPrice": 80.8,
    "volume": 62144.66,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16729,
    "variety": "原油",
    "tradeDate": "2026-05-04 00:27:53",
    "openPrice": 80.99,
    "closePrice": 81.36,
    "highPrice": 82.43,
    "lowPrice": 79.55,
    "volume": 63271.85,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18013,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:27:53",
    "openPrice": 5939.19,
    "closePrice": 5939.95,
    "highPrice": 5940.98,
    "lowPrice": 5938.89,
    "volume": 55316.28,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16087,
    "variety": "白银",
    "tradeDate": "2026-05-04 00:27:51",
    "openPrice": 5825.86,
    "closePrice": 5825.57,
    "highPrice": 5827.15,
    "lowPrice": 5824.04,
    "volume": 61721.74,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17371,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:27:51",
    "openPrice": 452.84,
    "closePrice": 453.69,
    "highPrice": 455.48,
    "lowPrice": 451.91,
    "volume": 101117.88,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15445,
    "variety": "黄金",
    "tradeDate": "2026-05-04 00:27:49",
    "openPrice": 460.35,
    "closePrice": 459.77,
    "highPrice": 460.79,
    "lowPrice": 458.04,
    "volume": 104467.26,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14802,
    "variety": "原油",
    "tradeDate": "2026-05-01 23:01:40",
    "openPrice": 81.91,
    "closePrice": 81.68,
    "highPrice": 82.88,
    "lowPrice": 80.15,
    "volume": 58219.59,
    "changeRate": -2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14159,
    "variety": "白银",
    "tradeDate": "2026-05-01 23:01:38",
    "openPrice": 5783.03,
    "closePrice": 5782.38,
    "highPrice": 5783.29,
    "lowPrice": 5782.24,
    "volume": 52655.76,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13516,
    "variety": "黄金",
    "tradeDate": "2026-05-01 23:01:36",
    "openPrice": 458.82,
    "closePrice": 458.22,
    "highPrice": 460.03,
    "lowPrice": 457.85,
    "volume": 53878.09,
    "changeRate": -0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12873,
    "variety": "原油",
    "tradeDate": "2026-05-01 22:54:39",
    "openPrice": 83.85,
    "closePrice": 82.98,
    "highPrice": 85.13,
    "lowPrice": 82.28,
    "volume": 40141.71,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12230,
    "variety": "白银",
    "tradeDate": "2026-05-01 22:54:36",
    "openPrice": 5825.63,
    "closePrice": 5824.94,
    "highPrice": 5825.98,
    "lowPrice": 5823.56,
    "volume": 30912.5,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11587,
    "variety": "黄金",
    "tradeDate": "2026-05-01 22:54:34",
    "openPrice": 465.58,
    "closePrice": 466.39,
    "highPrice": 466.67,
    "lowPrice": 465.27,
    "volume": 21090.52,
    "changeRate": -3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10944,
    "variety": "原油",
    "tradeDate": "2026-05-01 22:54:05",
    "openPrice": 81.56,
    "closePrice": 82,
    "highPrice": 82.37,
    "lowPrice": 79.59,
    "volume": 79237.68,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10301,
    "variety": "白银",
    "tradeDate": "2026-05-01 22:54:03",
    "openPrice": 5798.45,
    "closePrice": 5798.21,
    "highPrice": 5798.98,
    "lowPrice": 5797.28,
    "volume": 71616.8,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9658,
    "variety": "黄金",
    "tradeDate": "2026-05-01 22:54:00",
    "openPrice": 458.5,
    "closePrice": 457.96,
    "highPrice": 459.19,
    "lowPrice": 456.56,
    "volume": 93577.64,
    "changeRate": -0.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9015,
    "variety": "原油",
    "tradeDate": "2026-05-01 22:44:28",
    "openPrice": 79.1,
    "closePrice": 78.8,
    "highPrice": 79.65,
    "lowPrice": 78.72,
    "volume": 14223.87,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8800,
    "variety": "白银",
    "tradeDate": "2026-05-01 22:44:25",
    "openPrice": 5737.79,
    "closePrice": 5737.75,
    "highPrice": 5739.77,
    "lowPrice": 5735.83,
    "volume": 67481.1,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8585,
    "variety": "黄金",
    "tradeDate": "2026-05-01 22:44:23",
    "openPrice": 445.51,
    "closePrice": 445.49,
    "highPrice": 446.8,
    "lowPrice": 444.54,
    "volume": 105043.79,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8370,
    "variety": "原油",
    "tradeDate": "2026-05-01 21:55:34",
    "openPrice": 78.49,
    "closePrice": 78.92,
    "highPrice": 80.77,
    "lowPrice": 76.73,
    "volume": 60291.76,
    "changeRate": 1.37,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8155,
    "variety": "白银",
    "tradeDate": "2026-05-01 21:55:32",
    "openPrice": 5942.67,
    "closePrice": 5941.94,
    "highPrice": 5943.38,
    "lowPrice": 5940.43,
    "volume": 101795.1,
    "changeRate": 2.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7940,
    "variety": "黄金",
    "tradeDate": "2026-05-01 21:55:29",
    "openPrice": 442.89,
    "closePrice": 443.64,
    "highPrice": 444.24,
    "lowPrice": 440.92,
    "volume": 80675.28,
    "changeRate": 1.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7725,
    "variety": "原油",
    "tradeDate": "2026-05-01 21:07:31",
    "openPrice": 78.05,
    "closePrice": 77.58,
    "highPrice": 78.23,
    "lowPrice": 76.48,
    "volume": 84222.33,
    "changeRate": 0.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7510,
    "variety": "白银",
    "tradeDate": "2026-05-01 21:07:28",
    "openPrice": 5681.35,
    "closePrice": 5682.04,
    "highPrice": 5682.13,
    "lowPrice": 5680.12,
    "volume": 75519.76,
    "changeRate": 2.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7295,
    "variety": "黄金",
    "tradeDate": "2026-05-01 21:07:26",
    "openPrice": 457.67,
    "closePrice": 458.42,
    "highPrice": 459.63,
    "lowPrice": 456.86,
    "volume": 83332.96,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7080,
    "variety": "原油",
    "tradeDate": "2026-05-01 21:01:12",
    "openPrice": 76.4,
    "closePrice": 76.77,
    "highPrice": 77.57,
    "lowPrice": 74.45,
    "volume": 94234.82,
    "changeRate": -1.76,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6865,
    "variety": "白银",
    "tradeDate": "2026-05-01 21:01:10",
    "openPrice": 5740.28,
    "closePrice": 5740.94,
    "highPrice": 5742.05,
    "lowPrice": 5738.5,
    "volume": 98619.14,
    "changeRate": 2.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6650,
    "variety": "黄金",
    "tradeDate": "2026-05-01 21:01:08",
    "openPrice": 452.55,
    "closePrice": 453.49,
    "highPrice": 454.55,
    "lowPrice": 451.62,
    "volume": 59326.09,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6435,
    "variety": "原油",
    "tradeDate": "2026-05-01 21:00:34",
    "openPrice": 80.31,
    "closePrice": 79.42,
    "highPrice": 82.23,
    "lowPrice": 77.68,
    "volume": 35389.19,
    "changeRate": -2.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6220,
    "variety": "白银",
    "tradeDate": "2026-05-01 21:00:32",
    "openPrice": 5886.33,
    "closePrice": 5886.87,
    "highPrice": 5887.9,
    "lowPrice": 5884.36,
    "volume": 97661.71,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6005,
    "variety": "黄金",
    "tradeDate": "2026-05-01 21:00:29",
    "openPrice": 448.95,
    "closePrice": 449.47,
    "highPrice": 450.51,
    "lowPrice": 448.51,
    "volume": 19971.94,
    "changeRate": -1.42,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5790,
    "variety": "原油",
    "tradeDate": "2026-05-01 20:58:41",
    "openPrice": 79.09,
    "closePrice": 79.86,
    "highPrice": 81.58,
    "lowPrice": 78.5,
    "volume": 81289.92,
    "changeRate": -1.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5575,
    "variety": "白银",
    "tradeDate": "2026-05-01 20:58:39",
    "openPrice": 5755.37,
    "closePrice": 5755.24,
    "highPrice": 5756.8,
    "lowPrice": 5754.75,
    "volume": 83252.81,
    "changeRate": -0.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5360,
    "variety": "黄金",
    "tradeDate": "2026-05-01 20:58:36",
    "openPrice": 458.28,
    "closePrice": 457.74,
    "highPrice": 459.93,
    "lowPrice": 457.36,
    "volume": 69660.24,
    "changeRate": 2.14,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5145,
    "variety": "原油",
    "tradeDate": "2026-05-01 20:45:17",
    "openPrice": 76.94,
    "closePrice": 77.88,
    "highPrice": 77.97,
    "lowPrice": 75.83,
    "volume": 81832.16,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4930,
    "variety": "白银",
    "tradeDate": "2026-05-01 20:45:15",
    "openPrice": 5758.11,
    "closePrice": 5757.87,
    "highPrice": 5760.05,
    "lowPrice": 5756.91,
    "volume": 82524.34,
    "changeRate": 0.24,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4715,
    "variety": "黄金",
    "tradeDate": "2026-05-01 20:45:13",
    "openPrice": 448.89,
    "closePrice": 449.86,
    "highPrice": 450.62,
    "lowPrice": 447.3,
    "volume": 47698.01,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4500,
    "variety": "原油",
    "tradeDate": "2026-05-01 20:44:43",
    "openPrice": 80.32,
    "closePrice": 79.43,
    "highPrice": 81.52,
    "lowPrice": 77.62,
    "volume": 29719.12,
    "changeRate": -0.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4285,
    "variety": "白银",
    "tradeDate": "2026-05-01 20:44:41",
    "openPrice": 5754.51,
    "closePrice": 5755.44,
    "highPrice": 5757.14,
    "lowPrice": 5753.52,
    "volume": 92863.14,
    "changeRate": 0.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4070,
    "variety": "黄金",
    "tradeDate": "2026-05-01 20:44:38",
    "openPrice": 444.65,
    "closePrice": 445.17,
    "highPrice": 446.6,
    "lowPrice": 443.08,
    "volume": 104329.94,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3855,
    "variety": "原油",
    "tradeDate": "2026-05-01 20:18:32",
    "openPrice": 79.44,
    "closePrice": 79.66,
    "highPrice": 81.3,
    "lowPrice": 77.89,
    "volume": 57760.72,
    "changeRate": -1.33,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3640,
    "variety": "白银",
    "tradeDate": "2026-05-01 20:18:30",
    "openPrice": 5658.03,
    "closePrice": 5658.98,
    "highPrice": 5660.01,
    "lowPrice": 5657.43,
    "volume": 76283.29,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3425,
    "variety": "黄金",
    "tradeDate": "2026-05-01 20:18:27",
    "openPrice": 460.47,
    "closePrice": 461.36,
    "highPrice": 463.04,
    "lowPrice": 459.82,
    "volume": 54313.87,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3210,
    "variety": "原油",
    "tradeDate": "2026-05-01 20:09:57",
    "openPrice": 76.29,
    "closePrice": 75.47,
    "highPrice": 77.89,
    "lowPrice": 75.33,
    "volume": 72968.74,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2995,
    "variety": "白银",
    "tradeDate": "2026-05-01 20:09:55",
    "openPrice": 5727.08,
    "closePrice": 5727.97,
    "highPrice": 5729.54,
    "lowPrice": 5726.87,
    "volume": 85429.45,
    "changeRate": -1.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2780,
    "variety": "黄金",
    "tradeDate": "2026-05-01 20:09:53",
    "openPrice": 446.78,
    "closePrice": 446.94,
    "highPrice": 448.68,
    "lowPrice": 445.41,
    "volume": 34092.77,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2565,
    "variety": "原油",
    "tradeDate": "2026-05-01 20:02:20",
    "openPrice": 74.76,
    "closePrice": 75.62,
    "highPrice": 76.35,
    "lowPrice": 73.57,
    "volume": 46902.97,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2350,
    "variety": "白银",
    "tradeDate": "2026-05-01 20:02:18",
    "openPrice": 5835.82,
    "closePrice": 5836.43,
    "highPrice": 5837.21,
    "lowPrice": 5835.79,
    "volume": 54833.48,
    "changeRate": -0.48,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2135,
    "variety": "黄金",
    "tradeDate": "2026-05-01 20:02:15",
    "openPrice": 449.2,
    "closePrice": 448.68,
    "highPrice": 451.12,
    "lowPrice": 447.35,
    "volume": 79799.86,
    "changeRate": 0.48,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1921,
    "variety": "原油",
    "tradeDate": "2026-05-01 15:22:09",
    "openPrice": 75.57,
    "closePrice": 76.38,
    "highPrice": 77.02,
    "lowPrice": 74.35,
    "volume": 28902.63,
    "changeRate": -2.97,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1857,
    "variety": "白银",
    "tradeDate": "2026-05-01 15:22:06",
    "openPrice": 5909.17,
    "closePrice": 5908.71,
    "highPrice": 5909.19,
    "lowPrice": 5907.61,
    "volume": 56993.99,
    "changeRate": 2.28,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1793,
    "variety": "黄金",
    "tradeDate": "2026-05-01 15:22:04",
    "openPrice": 460.56,
    "closePrice": 460.57,
    "highPrice": 462.48,
    "lowPrice": 460.46,
    "volume": 97722.9,
    "changeRate": -1.77,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1729,
    "variety": "原油",
    "tradeDate": "2026-05-01 14:11:47",
    "openPrice": 75.54,
    "closePrice": 75.53,
    "highPrice": 75.9,
    "lowPrice": 75.14,
    "volume": 15829.33,
    "changeRate": 0.05,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1685,
    "variety": "白银",
    "tradeDate": "2026-05-01 14:11:45",
    "openPrice": 5784.15,
    "closePrice": 5783.38,
    "highPrice": 5784.92,
    "lowPrice": 5781.87,
    "volume": 60095.78,
    "changeRate": -1.99,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1641,
    "variety": "黄金",
    "tradeDate": "2026-05-01 14:11:43",
    "openPrice": 457.36,
    "closePrice": 456.38,
    "highPrice": 458.85,
    "lowPrice": 454.48,
    "volume": 98352.84,
    "changeRate": 1.33,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1597,
    "variety": "原油",
    "tradeDate": "2026-05-01 11:33:41",
    "openPrice": 74.99,
    "closePrice": 75.55,
    "highPrice": 76.3,
    "lowPrice": 74.9,
    "volume": 60404.35,
    "changeRate": -0.67,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1553,
    "variety": "白银",
    "tradeDate": "2026-05-01 11:33:38",
    "openPrice": 5885.38,
    "closePrice": 5885.53,
    "highPrice": 5886.57,
    "lowPrice": 5883.88,
    "volume": 15443.55,
    "changeRate": 0.05,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1509,
    "variety": "黄金",
    "tradeDate": "2026-05-01 11:33:36",
    "openPrice": 455.37,
    "closePrice": 454.78,
    "highPrice": 456.96,
    "lowPrice": 452.88,
    "volume": 99568.82,
    "changeRate": 2.06,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1465,
    "variety": "原油",
    "tradeDate": "2026-05-01 11:23:02",
    "openPrice": 79.65,
    "closePrice": 80.2,
    "highPrice": 81.45,
    "lowPrice": 79.58,
    "volume": 70274.57,
    "changeRate": 2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1036,
    "variety": "白银",
    "tradeDate": "2026-05-01 11:23:00",
    "openPrice": 5722.36,
    "closePrice": 5722.07,
    "highPrice": 5722.79,
    "lowPrice": 5721.89,
    "volume": 60416.19,
    "changeRate": 2.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 607,
    "variety": "黄金",
    "tradeDate": "2026-05-01 11:22:58",
    "openPrice": 452.09,
    "closePrice": 453.07,
    "highPrice": 453.81,
    "lowPrice": 450.62,
    "volume": 14464.25,
    "changeRate": -1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 178,
    "variety": "原油",
    "tradeDate": "2026-05-01 11:17:46",
    "openPrice": 75.77,
    "closePrice": 76.67,
    "highPrice": 77.85,
    "lowPrice": 75.06,
    "volume": 52749.24,
    "changeRate": -2.59,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 114,
    "variety": "白银",
    "tradeDate": "2026-05-01 11:17:44",
    "openPrice": 5917.85,
    "closePrice": 5917.5,
    "highPrice": 5918.32,
    "lowPrice": 5916.7,
    "volume": 96964.78,
    "changeRate": -0.31,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 50,
    "variety": "黄金",
    "tradeDate": "2026-05-01 11:17:41",
    "openPrice": 445.63,
    "closePrice": 446.36,
    "highPrice": 447.66,
    "lowPrice": 445.53,
    "volume": 100021.77,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28284,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:36:22",
    "openPrice": 82.31,
    "closePrice": 82.01,
    "highPrice": 83.49,
    "lowPrice": 81.06,
    "volume": 29440.72,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27642,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:36:19",
    "openPrice": 5682.7,
    "closePrice": 5683.15,
    "highPrice": 5684.26,
    "lowPrice": 5681.15,
    "volume": 35023.44,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27000,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:36:17",
    "openPrice": 465.38,
    "closePrice": 465.13,
    "highPrice": 465.86,
    "lowPrice": 464.83,
    "volume": 76166.35,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26358,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:30:03",
    "openPrice": 83.23,
    "closePrice": 82.72,
    "highPrice": 84.05,
    "lowPrice": 81.1,
    "volume": 88073.22,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25716,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:30:01",
    "openPrice": 5675.91,
    "closePrice": 5676.71,
    "highPrice": 5678.38,
    "lowPrice": 5674.93,
    "volume": 29760.94,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25074,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:29:59",
    "openPrice": 458.34,
    "closePrice": 459.31,
    "highPrice": 459.46,
    "lowPrice": 456.96,
    "volume": 82495.66,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24432,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:29:44",
    "openPrice": 84.05,
    "closePrice": 84.16,
    "highPrice": 84.47,
    "lowPrice": 82.36,
    "volume": 14592.64,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23790,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:29:42",
    "openPrice": 5948.49,
    "closePrice": 5948.07,
    "highPrice": 5948.85,
    "lowPrice": 5946.54,
    "volume": 99664.35,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23148,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:29:40",
    "openPrice": 467.46,
    "closePrice": 466.52,
    "highPrice": 469.34,
    "lowPrice": 465.88,
    "volume": 46269.81,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22506,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:28:14",
    "openPrice": 85.07,
    "closePrice": 85.95,
    "highPrice": 87.81,
    "lowPrice": 84.11,
    "volume": 54312.45,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20580,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:28:13",
    "openPrice": 86.41,
    "closePrice": 85.73,
    "highPrice": 86.53,
    "lowPrice": 84.22,
    "volume": 62305.73,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21864,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:28:12",
    "openPrice": 5874.58,
    "closePrice": 5874.68,
    "highPrice": 5874.83,
    "lowPrice": 5873.89,
    "volume": 85268.82,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19938,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:28:10",
    "openPrice": 5734.34,
    "closePrice": 5734.82,
    "highPrice": 5735.63,
    "lowPrice": 5732.59,
    "volume": 60822.29,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21222,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:28:10",
    "openPrice": 460.72,
    "closePrice": 460.16,
    "highPrice": 460.75,
    "lowPrice": 458.78,
    "volume": 38869.76,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19296,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:28:08",
    "openPrice": 452.83,
    "closePrice": 452.11,
    "highPrice": 454.43,
    "lowPrice": 451.24,
    "volume": 18568.74,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18654,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:27:55",
    "openPrice": 81.37,
    "closePrice": 82.31,
    "highPrice": 82.42,
    "lowPrice": 80.86,
    "volume": 47787.71,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16728,
    "variety": "原油",
    "tradeDate": "2026-05-01 00:27:53",
    "openPrice": 82.24,
    "closePrice": 82.78,
    "highPrice": 83.41,
    "lowPrice": 81.4,
    "volume": 93079.72,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18012,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:27:53",
    "openPrice": 5937.13,
    "closePrice": 5937.63,
    "highPrice": 5939.29,
    "lowPrice": 5936.74,
    "volume": 93150.32,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16086,
    "variety": "白银",
    "tradeDate": "2026-05-01 00:27:51",
    "openPrice": 5845.09,
    "closePrice": 5845.58,
    "highPrice": 5846.76,
    "lowPrice": 5844.73,
    "volume": 21963.35,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17370,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:27:51",
    "openPrice": 459.89,
    "closePrice": 459.28,
    "highPrice": 461.04,
    "lowPrice": 458.5,
    "volume": 56947.55,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15444,
    "variety": "黄金",
    "tradeDate": "2026-05-01 00:27:49",
    "openPrice": 465.3,
    "closePrice": 465.98,
    "highPrice": 467.6,
    "lowPrice": 463.55,
    "volume": 23595.07,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14801,
    "variety": "原油",
    "tradeDate": "2026-04-30 23:01:40",
    "openPrice": 82.98,
    "closePrice": 83.02,
    "highPrice": 83.44,
    "lowPrice": 81.27,
    "volume": 28179.74,
    "changeRate": -2.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14158,
    "variety": "白银",
    "tradeDate": "2026-04-30 23:01:38",
    "openPrice": 5917.44,
    "closePrice": 5917.19,
    "highPrice": 5918.77,
    "lowPrice": 5916.94,
    "volume": 18089.86,
    "changeRate": 2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13515,
    "variety": "黄金",
    "tradeDate": "2026-04-30 23:01:36",
    "openPrice": 465.44,
    "closePrice": 466.42,
    "highPrice": 466.89,
    "lowPrice": 465.3,
    "volume": 36025.38,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12872,
    "variety": "原油",
    "tradeDate": "2026-04-30 22:54:39",
    "openPrice": 84.84,
    "closePrice": 85.65,
    "highPrice": 87.23,
    "lowPrice": 84.22,
    "volume": 105348.48,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12229,
    "variety": "白银",
    "tradeDate": "2026-04-30 22:54:36",
    "openPrice": 5704.81,
    "closePrice": 5705.21,
    "highPrice": 5706.89,
    "lowPrice": 5703.37,
    "volume": 46942.4,
    "changeRate": -0.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11586,
    "variety": "黄金",
    "tradeDate": "2026-04-30 22:54:34",
    "openPrice": 455.76,
    "closePrice": 454.97,
    "highPrice": 457.13,
    "lowPrice": 454.93,
    "volume": 61898.88,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10943,
    "variety": "原油",
    "tradeDate": "2026-04-30 22:54:05",
    "openPrice": 82.48,
    "closePrice": 81.66,
    "highPrice": 83.02,
    "lowPrice": 81.02,
    "volume": 22094.76,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10300,
    "variety": "白银",
    "tradeDate": "2026-04-30 22:54:03",
    "openPrice": 5738.69,
    "closePrice": 5739.34,
    "highPrice": 5741.27,
    "lowPrice": 5737.9,
    "volume": 18134.5,
    "changeRate": -2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9657,
    "variety": "黄金",
    "tradeDate": "2026-04-30 22:54:00",
    "openPrice": 458.66,
    "closePrice": 458.72,
    "highPrice": 459.92,
    "lowPrice": 456.98,
    "volume": 102369.82,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9014,
    "variety": "原油",
    "tradeDate": "2026-04-30 22:44:28",
    "openPrice": 78.97,
    "closePrice": 78.32,
    "highPrice": 80.27,
    "lowPrice": 77.46,
    "volume": 93698.2,
    "changeRate": -1.95,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8799,
    "variety": "白银",
    "tradeDate": "2026-04-30 22:44:25",
    "openPrice": 5873.18,
    "closePrice": 5873.22,
    "highPrice": 5873.39,
    "lowPrice": 5872.92,
    "volume": 43610.75,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8584,
    "variety": "黄金",
    "tradeDate": "2026-04-30 22:44:23",
    "openPrice": 457.14,
    "closePrice": 457.61,
    "highPrice": 458.73,
    "lowPrice": 456.12,
    "volume": 53149.13,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8369,
    "variety": "原油",
    "tradeDate": "2026-04-30 21:55:34",
    "openPrice": 76.69,
    "closePrice": 77.27,
    "highPrice": 78.67,
    "lowPrice": 75.35,
    "volume": 105907.3,
    "changeRate": 2.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8154,
    "variety": "白银",
    "tradeDate": "2026-04-30 21:55:32",
    "openPrice": 5801.27,
    "closePrice": 5800.58,
    "highPrice": 5802.39,
    "lowPrice": 5798.86,
    "volume": 74701.77,
    "changeRate": 1.76,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7939,
    "variety": "黄金",
    "tradeDate": "2026-04-30 21:55:29",
    "openPrice": 459.04,
    "closePrice": 459.99,
    "highPrice": 460.31,
    "lowPrice": 458.83,
    "volume": 32057.9,
    "changeRate": 2.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7724,
    "variety": "原油",
    "tradeDate": "2026-04-30 21:07:31",
    "openPrice": 78.17,
    "closePrice": 78.7,
    "highPrice": 79.7,
    "lowPrice": 77.25,
    "volume": 22186.58,
    "changeRate": 0.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7509,
    "variety": "白银",
    "tradeDate": "2026-04-30 21:07:28",
    "openPrice": 5853.14,
    "closePrice": 5853.3,
    "highPrice": 5855.23,
    "lowPrice": 5852.6,
    "volume": 15683.01,
    "changeRate": 1.04,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7294,
    "variety": "黄金",
    "tradeDate": "2026-04-30 21:07:26",
    "openPrice": 458.46,
    "closePrice": 457.58,
    "highPrice": 458.97,
    "lowPrice": 456.7,
    "volume": 51915.22,
    "changeRate": 2.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7079,
    "variety": "原油",
    "tradeDate": "2026-04-30 21:01:12",
    "openPrice": 77.58,
    "closePrice": 76.81,
    "highPrice": 78.72,
    "lowPrice": 76.38,
    "volume": 48183.68,
    "changeRate": -2.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6864,
    "variety": "白银",
    "tradeDate": "2026-04-30 21:01:10",
    "openPrice": 5668.33,
    "closePrice": 5668.77,
    "highPrice": 5670.47,
    "lowPrice": 5667.76,
    "volume": 68251.82,
    "changeRate": 2.67,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6649,
    "variety": "黄金",
    "tradeDate": "2026-04-30 21:01:08",
    "openPrice": 451.41,
    "closePrice": 452.03,
    "highPrice": 453.85,
    "lowPrice": 450.77,
    "volume": 24889.44,
    "changeRate": 2.99,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6434,
    "variety": "原油",
    "tradeDate": "2026-04-30 21:00:34",
    "openPrice": 80.62,
    "closePrice": 80.18,
    "highPrice": 81.96,
    "lowPrice": 78.34,
    "volume": 37295.22,
    "changeRate": -0.73,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6219,
    "variety": "白银",
    "tradeDate": "2026-04-30 21:00:32",
    "openPrice": 5678.74,
    "closePrice": 5679.35,
    "highPrice": 5680.65,
    "lowPrice": 5677.89,
    "volume": 60618,
    "changeRate": 0.42,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6004,
    "variety": "黄金",
    "tradeDate": "2026-04-30 21:00:29",
    "openPrice": 455.94,
    "closePrice": 455.95,
    "highPrice": 457.16,
    "lowPrice": 454.25,
    "volume": 106322.15,
    "changeRate": -2.44,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5789,
    "variety": "原油",
    "tradeDate": "2026-04-30 20:58:41",
    "openPrice": 77.43,
    "closePrice": 77.66,
    "highPrice": 77.93,
    "lowPrice": 77.36,
    "volume": 99898.26,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5574,
    "variety": "白银",
    "tradeDate": "2026-04-30 20:58:39",
    "openPrice": 5782.54,
    "closePrice": 5783.06,
    "highPrice": 5783.12,
    "lowPrice": 5781.97,
    "volume": 68373.96,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5359,
    "variety": "黄金",
    "tradeDate": "2026-04-30 20:58:36",
    "openPrice": 462.67,
    "closePrice": 462.46,
    "highPrice": 464.43,
    "lowPrice": 461.92,
    "volume": 104114,
    "changeRate": 1.77,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5144,
    "variety": "原油",
    "tradeDate": "2026-04-30 20:45:17",
    "openPrice": 78.53,
    "closePrice": 78.54,
    "highPrice": 79.37,
    "lowPrice": 77.46,
    "volume": 87561.75,
    "changeRate": -2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4929,
    "variety": "白银",
    "tradeDate": "2026-04-30 20:45:15",
    "openPrice": 5744.86,
    "closePrice": 5744.49,
    "highPrice": 5744.96,
    "lowPrice": 5743.64,
    "volume": 106761.69,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4714,
    "variety": "黄金",
    "tradeDate": "2026-04-30 20:45:13",
    "openPrice": 455.59,
    "closePrice": 454.93,
    "highPrice": 455.94,
    "lowPrice": 454.14,
    "volume": 17860.74,
    "changeRate": 0.41,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4499,
    "variety": "原油",
    "tradeDate": "2026-04-30 20:44:43",
    "openPrice": 75.5,
    "closePrice": 76.4,
    "highPrice": 76.74,
    "lowPrice": 75.02,
    "volume": 54643.81,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4284,
    "variety": "白银",
    "tradeDate": "2026-04-30 20:44:41",
    "openPrice": 5675.81,
    "closePrice": 5675,
    "highPrice": 5677.38,
    "lowPrice": 5673.17,
    "volume": 14439.62,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4069,
    "variety": "黄金",
    "tradeDate": "2026-04-30 20:44:38",
    "openPrice": 460.54,
    "closePrice": 460.16,
    "highPrice": 461.62,
    "lowPrice": 458.34,
    "volume": 63707.27,
    "changeRate": 1.18,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3854,
    "variety": "原油",
    "tradeDate": "2026-04-30 20:18:32",
    "openPrice": 77.82,
    "closePrice": 78.44,
    "highPrice": 79.36,
    "lowPrice": 77.37,
    "volume": 70644.07,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3639,
    "variety": "白银",
    "tradeDate": "2026-04-30 20:18:30",
    "openPrice": 5819.56,
    "closePrice": 5818.82,
    "highPrice": 5821.16,
    "lowPrice": 5817.78,
    "volume": 83332.19,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3424,
    "variety": "黄金",
    "tradeDate": "2026-04-30 20:18:27",
    "openPrice": 459.89,
    "closePrice": 459.32,
    "highPrice": 461.24,
    "lowPrice": 457.98,
    "volume": 61539.26,
    "changeRate": -0.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3209,
    "variety": "原油",
    "tradeDate": "2026-04-30 20:09:57",
    "openPrice": 77.71,
    "closePrice": 77.35,
    "highPrice": 78.8,
    "lowPrice": 76.23,
    "volume": 55399.06,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2994,
    "variety": "白银",
    "tradeDate": "2026-04-30 20:09:55",
    "openPrice": 5746.47,
    "closePrice": 5746.44,
    "highPrice": 5747.9,
    "lowPrice": 5745.68,
    "volume": 42983.82,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2779,
    "variety": "黄金",
    "tradeDate": "2026-04-30 20:09:53",
    "openPrice": 453.54,
    "closePrice": 453.65,
    "highPrice": 454.77,
    "lowPrice": 451.84,
    "volume": 71208.96,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2564,
    "variety": "原油",
    "tradeDate": "2026-04-30 20:02:20",
    "openPrice": 78.74,
    "closePrice": 78.75,
    "highPrice": 79.54,
    "lowPrice": 77.35,
    "volume": 58294.15,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2349,
    "variety": "白银",
    "tradeDate": "2026-04-30 20:02:18",
    "openPrice": 5738.77,
    "closePrice": 5738.72,
    "highPrice": 5739.41,
    "lowPrice": 5737.09,
    "volume": 85711.17,
    "changeRate": 2.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2134,
    "variety": "黄金",
    "tradeDate": "2026-04-30 20:02:15",
    "openPrice": 457.49,
    "closePrice": 458.39,
    "highPrice": 459.09,
    "lowPrice": 456.87,
    "volume": 38870.9,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1920,
    "variety": "原油",
    "tradeDate": "2026-04-30 15:22:09",
    "openPrice": 77.52,
    "closePrice": 77.7,
    "highPrice": 78.33,
    "lowPrice": 75.6,
    "volume": 34076.62,
    "changeRate": -0.81,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1856,
    "variety": "白银",
    "tradeDate": "2026-04-30 15:22:06",
    "openPrice": 5738.92,
    "closePrice": 5738.94,
    "highPrice": 5740.7,
    "lowPrice": 5737.77,
    "volume": 98551.74,
    "changeRate": 2.01,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1792,
    "variety": "黄金",
    "tradeDate": "2026-04-30 15:22:04",
    "openPrice": 444.16,
    "closePrice": 444.67,
    "highPrice": 445.79,
    "lowPrice": 442.82,
    "volume": 36296.34,
    "changeRate": 0.42,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1728,
    "variety": "原油",
    "tradeDate": "2026-04-30 14:11:47",
    "openPrice": 75.94,
    "closePrice": 76.26,
    "highPrice": 78.11,
    "lowPrice": 75.47,
    "volume": 60774.22,
    "changeRate": 2.52,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1684,
    "variety": "白银",
    "tradeDate": "2026-04-30 14:11:45",
    "openPrice": 5849.92,
    "closePrice": 5849.15,
    "highPrice": 5851.66,
    "lowPrice": 5848.79,
    "volume": 93723.3,
    "changeRate": 0.54,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1640,
    "variety": "黄金",
    "tradeDate": "2026-04-30 14:11:43",
    "openPrice": 443.31,
    "closePrice": 442.32,
    "highPrice": 445.03,
    "lowPrice": 440.83,
    "volume": 51757.95,
    "changeRate": 1.34,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1596,
    "variety": "原油",
    "tradeDate": "2026-04-30 11:33:41",
    "openPrice": 75.88,
    "closePrice": 75.51,
    "highPrice": 76.28,
    "lowPrice": 73.79,
    "volume": 27438.43,
    "changeRate": -2.05,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1552,
    "variety": "白银",
    "tradeDate": "2026-04-30 11:33:38",
    "openPrice": 5847.58,
    "closePrice": 5847.52,
    "highPrice": 5847.64,
    "lowPrice": 5845.83,
    "volume": 105320.88,
    "changeRate": -0.36,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1508,
    "variety": "黄金",
    "tradeDate": "2026-04-30 11:33:36",
    "openPrice": 447.5,
    "closePrice": 447.14,
    "highPrice": 447.51,
    "lowPrice": 446.29,
    "volume": 28780.1,
    "changeRate": -1.33,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1464,
    "variety": "原油",
    "tradeDate": "2026-04-30 11:23:02",
    "openPrice": 79.48,
    "closePrice": 78.69,
    "highPrice": 79.6,
    "lowPrice": 78.13,
    "volume": 21842.64,
    "changeRate": -0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1035,
    "variety": "白银",
    "tradeDate": "2026-04-30 11:23:00",
    "openPrice": 5867.31,
    "closePrice": 5867.25,
    "highPrice": 5869.11,
    "lowPrice": 5866.05,
    "volume": 80329.79,
    "changeRate": -0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 606,
    "variety": "黄金",
    "tradeDate": "2026-04-30 11:22:58",
    "openPrice": 460.78,
    "closePrice": 461.01,
    "highPrice": 462.37,
    "lowPrice": 459.95,
    "volume": 95326.08,
    "changeRate": 1.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 177,
    "variety": "原油",
    "tradeDate": "2026-04-30 11:17:46",
    "openPrice": 74.73,
    "closePrice": 75.3,
    "highPrice": 77.24,
    "lowPrice": 73.94,
    "volume": 92992.42,
    "changeRate": 2.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 113,
    "variety": "白银",
    "tradeDate": "2026-04-30 11:17:44",
    "openPrice": 5854.68,
    "closePrice": 5855.35,
    "highPrice": 5856.52,
    "lowPrice": 5853.12,
    "volume": 71801.89,
    "changeRate": -2.3,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 49,
    "variety": "黄金",
    "tradeDate": "2026-04-30 11:17:41",
    "openPrice": 451.49,
    "closePrice": 451.37,
    "highPrice": 451.76,
    "lowPrice": 450.34,
    "volume": 47925.02,
    "changeRate": 1.61,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28283,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:36:22",
    "openPrice": 82,
    "closePrice": 81.8,
    "highPrice": 82.94,
    "lowPrice": 80.92,
    "volume": 18540.92,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27641,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:36:19",
    "openPrice": 5844.44,
    "closePrice": 5844.02,
    "highPrice": 5845.68,
    "lowPrice": 5842.39,
    "volume": 32754.68,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26999,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:36:17",
    "openPrice": 467.19,
    "closePrice": 468.12,
    "highPrice": 468.62,
    "lowPrice": 466.6,
    "volume": 56719.89,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26357,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:30:03",
    "openPrice": 84.16,
    "closePrice": 83.64,
    "highPrice": 84.26,
    "lowPrice": 82.71,
    "volume": 92609.85,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25715,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:30:01",
    "openPrice": 5759.47,
    "closePrice": 5760.11,
    "highPrice": 5760.39,
    "lowPrice": 5758.53,
    "volume": 38189.86,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25073,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:29:59",
    "openPrice": 456.9,
    "closePrice": 457.04,
    "highPrice": 457.09,
    "lowPrice": 455.43,
    "volume": 102032.37,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24431,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:29:44",
    "openPrice": 85.39,
    "closePrice": 85.01,
    "highPrice": 87.28,
    "lowPrice": 84.7,
    "volume": 106654.44,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23789,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:29:42",
    "openPrice": 5816.39,
    "closePrice": 5816.65,
    "highPrice": 5818.17,
    "lowPrice": 5815.68,
    "volume": 72838.03,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23147,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:29:40",
    "openPrice": 452.64,
    "closePrice": 453.32,
    "highPrice": 453.41,
    "lowPrice": 452.31,
    "volume": 44173.5,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22505,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:28:14",
    "openPrice": 86.3,
    "closePrice": 85.79,
    "highPrice": 87.64,
    "lowPrice": 85.09,
    "volume": 70099.3,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20579,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:28:13",
    "openPrice": 82.93,
    "closePrice": 82.95,
    "highPrice": 82.99,
    "lowPrice": 81.81,
    "volume": 98186.78,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21863,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:28:12",
    "openPrice": 5783.29,
    "closePrice": 5783.9,
    "highPrice": 5785.35,
    "lowPrice": 5783.23,
    "volume": 23964.77,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19937,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:28:10",
    "openPrice": 5773.87,
    "closePrice": 5774.09,
    "highPrice": 5775.45,
    "lowPrice": 5772.22,
    "volume": 94385.85,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21221,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:28:10",
    "openPrice": 458.64,
    "closePrice": 459.4,
    "highPrice": 459.56,
    "lowPrice": 458.59,
    "volume": 98631.15,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19295,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:28:08",
    "openPrice": 455.43,
    "closePrice": 455.57,
    "highPrice": 457.55,
    "lowPrice": 454.5,
    "volume": 31528.75,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18653,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:27:55",
    "openPrice": 85.41,
    "closePrice": 84.68,
    "highPrice": 86.86,
    "lowPrice": 83.15,
    "volume": 64798.87,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16727,
    "variety": "原油",
    "tradeDate": "2026-04-30 00:27:53",
    "openPrice": 81.85,
    "closePrice": 81.61,
    "highPrice": 83.58,
    "lowPrice": 80.15,
    "volume": 27581.15,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18011,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:27:53",
    "openPrice": 5676.66,
    "closePrice": 5675.78,
    "highPrice": 5677.63,
    "lowPrice": 5674.48,
    "volume": 17641.83,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16085,
    "variety": "白银",
    "tradeDate": "2026-04-30 00:27:51",
    "openPrice": 5847.44,
    "closePrice": 5846.45,
    "highPrice": 5847.7,
    "lowPrice": 5845.98,
    "volume": 48573.64,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17369,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:27:51",
    "openPrice": 466.83,
    "closePrice": 466.44,
    "highPrice": 467.02,
    "lowPrice": 465.91,
    "volume": 38031.57,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15443,
    "variety": "黄金",
    "tradeDate": "2026-04-30 00:27:49",
    "openPrice": 468.91,
    "closePrice": 468.11,
    "highPrice": 470.5,
    "lowPrice": 467.55,
    "volume": 79746.07,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14800,
    "variety": "原油",
    "tradeDate": "2026-04-29 23:01:40",
    "openPrice": 83.16,
    "closePrice": 83.43,
    "highPrice": 84.28,
    "lowPrice": 81.19,
    "volume": 100118.9,
    "changeRate": 2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14157,
    "variety": "白银",
    "tradeDate": "2026-04-29 23:01:38",
    "openPrice": 5722.25,
    "closePrice": 5722.63,
    "highPrice": 5724.26,
    "lowPrice": 5721.13,
    "volume": 20849.02,
    "changeRate": -0.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13514,
    "variety": "黄金",
    "tradeDate": "2026-04-29 23:01:36",
    "openPrice": 468.53,
    "closePrice": 467.95,
    "highPrice": 470.33,
    "lowPrice": 467.69,
    "volume": 44180.55,
    "changeRate": -2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12871,
    "variety": "原油",
    "tradeDate": "2026-04-29 22:54:39",
    "openPrice": 86.85,
    "closePrice": 86.05,
    "highPrice": 88.52,
    "lowPrice": 84.83,
    "volume": 46894.96,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12228,
    "variety": "白银",
    "tradeDate": "2026-04-29 22:54:36",
    "openPrice": 5700.61,
    "closePrice": 5700.17,
    "highPrice": 5701.5,
    "lowPrice": 5699.61,
    "volume": 23247.47,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11585,
    "variety": "黄金",
    "tradeDate": "2026-04-29 22:54:34",
    "openPrice": 452.44,
    "closePrice": 452.12,
    "highPrice": 454.05,
    "lowPrice": 451.17,
    "volume": 105298.5,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10942,
    "variety": "原油",
    "tradeDate": "2026-04-29 22:54:05",
    "openPrice": 83.67,
    "closePrice": 84.26,
    "highPrice": 86,
    "lowPrice": 82.18,
    "volume": 21978.67,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10299,
    "variety": "白银",
    "tradeDate": "2026-04-29 22:54:03",
    "openPrice": 5742.73,
    "closePrice": 5742.72,
    "highPrice": 5743.73,
    "lowPrice": 5741.16,
    "volume": 91199.98,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9656,
    "variety": "黄金",
    "tradeDate": "2026-04-29 22:54:00",
    "openPrice": 460.41,
    "closePrice": 460.92,
    "highPrice": 462.25,
    "lowPrice": 458.68,
    "volume": 42868.21,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9013,
    "variety": "原油",
    "tradeDate": "2026-04-29 22:44:28",
    "openPrice": 76.28,
    "closePrice": 75.69,
    "highPrice": 76.93,
    "lowPrice": 75.56,
    "volume": 30992.07,
    "changeRate": -1.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8798,
    "variety": "白银",
    "tradeDate": "2026-04-29 22:44:25",
    "openPrice": 5876.53,
    "closePrice": 5875.73,
    "highPrice": 5877.16,
    "lowPrice": 5874.73,
    "volume": 57914.84,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8583,
    "variety": "黄金",
    "tradeDate": "2026-04-29 22:44:23",
    "openPrice": 444.94,
    "closePrice": 445.79,
    "highPrice": 445.95,
    "lowPrice": 443.18,
    "volume": 36124.33,
    "changeRate": -1.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8368,
    "variety": "原油",
    "tradeDate": "2026-04-29 21:55:34",
    "openPrice": 78.45,
    "closePrice": 78.68,
    "highPrice": 80.45,
    "lowPrice": 77.89,
    "volume": 22947.56,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8153,
    "variety": "白银",
    "tradeDate": "2026-04-29 21:55:32",
    "openPrice": 5668.37,
    "closePrice": 5668.25,
    "highPrice": 5670.11,
    "lowPrice": 5666.31,
    "volume": 95738.04,
    "changeRate": -0.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7938,
    "variety": "黄金",
    "tradeDate": "2026-04-29 21:55:29",
    "openPrice": 460.61,
    "closePrice": 461.44,
    "highPrice": 463.44,
    "lowPrice": 459.01,
    "volume": 87690.04,
    "changeRate": -1.13,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7723,
    "variety": "原油",
    "tradeDate": "2026-04-29 21:07:31",
    "openPrice": 75.92,
    "closePrice": 75.67,
    "highPrice": 76.22,
    "lowPrice": 74.9,
    "volume": 53422.82,
    "changeRate": -2.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7508,
    "variety": "白银",
    "tradeDate": "2026-04-29 21:07:28",
    "openPrice": 5837.76,
    "closePrice": 5837.65,
    "highPrice": 5838.27,
    "lowPrice": 5837.02,
    "volume": 22835.35,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7293,
    "variety": "黄金",
    "tradeDate": "2026-04-29 21:07:26",
    "openPrice": 456.3,
    "closePrice": 455.33,
    "highPrice": 456.36,
    "lowPrice": 453.91,
    "volume": 75271.86,
    "changeRate": -1.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7078,
    "variety": "原油",
    "tradeDate": "2026-04-29 21:01:12",
    "openPrice": 77.18,
    "closePrice": 76.87,
    "highPrice": 78.23,
    "lowPrice": 75.45,
    "volume": 36986.72,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6863,
    "variety": "白银",
    "tradeDate": "2026-04-29 21:01:10",
    "openPrice": 5658.87,
    "closePrice": 5657.99,
    "highPrice": 5660,
    "lowPrice": 5657.41,
    "volume": 21545.01,
    "changeRate": 0.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6648,
    "variety": "黄金",
    "tradeDate": "2026-04-29 21:01:08",
    "openPrice": 448.22,
    "closePrice": 447.45,
    "highPrice": 450.13,
    "lowPrice": 446.66,
    "volume": 42594.41,
    "changeRate": 1.34,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6433,
    "variety": "原油",
    "tradeDate": "2026-04-29 21:00:34",
    "openPrice": 78.39,
    "closePrice": 78.29,
    "highPrice": 78.79,
    "lowPrice": 78.06,
    "volume": 45192.74,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6218,
    "variety": "白银",
    "tradeDate": "2026-04-29 21:00:32",
    "openPrice": 5751.09,
    "closePrice": 5750.55,
    "highPrice": 5752.58,
    "lowPrice": 5750.2,
    "volume": 88683.61,
    "changeRate": -2.61,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6003,
    "variety": "黄金",
    "tradeDate": "2026-04-29 21:00:29",
    "openPrice": 442.64,
    "closePrice": 443.02,
    "highPrice": 444.82,
    "lowPrice": 442.51,
    "volume": 102963.62,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5788,
    "variety": "原油",
    "tradeDate": "2026-04-29 20:58:41",
    "openPrice": 75.28,
    "closePrice": 75.42,
    "highPrice": 77.27,
    "lowPrice": 73.81,
    "volume": 104144.34,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5573,
    "variety": "白银",
    "tradeDate": "2026-04-29 20:58:39",
    "openPrice": 5680.89,
    "closePrice": 5680.74,
    "highPrice": 5681.8,
    "lowPrice": 5680.5,
    "volume": 93794.99,
    "changeRate": -1.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5358,
    "variety": "黄金",
    "tradeDate": "2026-04-29 20:58:36",
    "openPrice": 456.36,
    "closePrice": 457.19,
    "highPrice": 457.3,
    "lowPrice": 456.3,
    "volume": 90177.76,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5143,
    "variety": "原油",
    "tradeDate": "2026-04-29 20:45:17",
    "openPrice": 79.63,
    "closePrice": 80.02,
    "highPrice": 81.84,
    "lowPrice": 78.41,
    "volume": 64118.15,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4928,
    "variety": "白银",
    "tradeDate": "2026-04-29 20:45:15",
    "openPrice": 5936.98,
    "closePrice": 5936.92,
    "highPrice": 5937.75,
    "lowPrice": 5935.61,
    "volume": 86921.36,
    "changeRate": -1.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4713,
    "variety": "黄金",
    "tradeDate": "2026-04-29 20:45:13",
    "openPrice": 445.22,
    "closePrice": 444.33,
    "highPrice": 445.59,
    "lowPrice": 443.71,
    "volume": 85567.83,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4498,
    "variety": "原油",
    "tradeDate": "2026-04-29 20:44:43",
    "openPrice": 79.51,
    "closePrice": 78.85,
    "highPrice": 80.12,
    "lowPrice": 78.24,
    "volume": 24750.45,
    "changeRate": -0.25,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4283,
    "variety": "白银",
    "tradeDate": "2026-04-29 20:44:41",
    "openPrice": 5844.09,
    "closePrice": 5844.81,
    "highPrice": 5845.67,
    "lowPrice": 5843.95,
    "volume": 22630.68,
    "changeRate": 2.25,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4068,
    "variety": "黄金",
    "tradeDate": "2026-04-29 20:44:38",
    "openPrice": 447.6,
    "closePrice": 448.42,
    "highPrice": 449.4,
    "lowPrice": 445.91,
    "volume": 76044.93,
    "changeRate": 0.95,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3853,
    "variety": "原油",
    "tradeDate": "2026-04-29 20:18:32",
    "openPrice": 75.55,
    "closePrice": 75.26,
    "highPrice": 76.82,
    "lowPrice": 73.92,
    "volume": 23367.81,
    "changeRate": 1.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3638,
    "variety": "白银",
    "tradeDate": "2026-04-29 20:18:30",
    "openPrice": 5791.61,
    "closePrice": 5791.99,
    "highPrice": 5793.01,
    "lowPrice": 5791.47,
    "volume": 52026.79,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3423,
    "variety": "黄金",
    "tradeDate": "2026-04-29 20:18:27",
    "openPrice": 452.63,
    "closePrice": 453.31,
    "highPrice": 454,
    "lowPrice": 452.46,
    "volume": 84414.18,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3208,
    "variety": "原油",
    "tradeDate": "2026-04-29 20:09:57",
    "openPrice": 78.19,
    "closePrice": 78.84,
    "highPrice": 79,
    "lowPrice": 76.66,
    "volume": 30441.22,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2993,
    "variety": "白银",
    "tradeDate": "2026-04-29 20:09:55",
    "openPrice": 5915.62,
    "closePrice": 5916.43,
    "highPrice": 5917.66,
    "lowPrice": 5915.36,
    "volume": 67521.78,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2778,
    "variety": "黄金",
    "tradeDate": "2026-04-29 20:09:53",
    "openPrice": 458.14,
    "closePrice": 458.7,
    "highPrice": 460.69,
    "lowPrice": 458.13,
    "volume": 86718.21,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2563,
    "variety": "原油",
    "tradeDate": "2026-04-29 20:02:20",
    "openPrice": 76.95,
    "closePrice": 76.28,
    "highPrice": 77.32,
    "lowPrice": 75.88,
    "volume": 47289.21,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2348,
    "variety": "白银",
    "tradeDate": "2026-04-29 20:02:18",
    "openPrice": 5734.94,
    "closePrice": 5735.32,
    "highPrice": 5736.98,
    "lowPrice": 5732.94,
    "volume": 38199.39,
    "changeRate": -1.46,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2133,
    "variety": "黄金",
    "tradeDate": "2026-04-29 20:02:15",
    "openPrice": 454.42,
    "closePrice": 454.45,
    "highPrice": 455.4,
    "lowPrice": 453.56,
    "volume": 87009.88,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1919,
    "variety": "原油",
    "tradeDate": "2026-04-29 15:22:09",
    "openPrice": 76.66,
    "closePrice": 77.64,
    "highPrice": 78.81,
    "lowPrice": 76.45,
    "volume": 54249.1,
    "changeRate": -0.68,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1855,
    "variety": "白银",
    "tradeDate": "2026-04-29 15:22:06",
    "openPrice": 5661.98,
    "closePrice": 5662.01,
    "highPrice": 5662.81,
    "lowPrice": 5660.12,
    "volume": 107598.85,
    "changeRate": -1.76,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1791,
    "variety": "黄金",
    "tradeDate": "2026-04-29 15:22:04",
    "openPrice": 455.98,
    "closePrice": 455.51,
    "highPrice": 456.48,
    "lowPrice": 455.1,
    "volume": 33270.28,
    "changeRate": 0,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1727,
    "variety": "原油",
    "tradeDate": "2026-04-29 14:11:47",
    "openPrice": 73.43,
    "closePrice": 73.46,
    "highPrice": 75.16,
    "lowPrice": 72.76,
    "volume": 61861.8,
    "changeRate": 1.74,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1683,
    "variety": "白银",
    "tradeDate": "2026-04-29 14:11:45",
    "openPrice": 5704.87,
    "closePrice": 5705.49,
    "highPrice": 5705.88,
    "lowPrice": 5703.18,
    "volume": 101284.36,
    "changeRate": -2.66,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1639,
    "variety": "黄金",
    "tradeDate": "2026-04-29 14:11:43",
    "openPrice": 456.07,
    "closePrice": 456.35,
    "highPrice": 457.21,
    "lowPrice": 454.56,
    "volume": 23367.51,
    "changeRate": 1.25,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1595,
    "variety": "原油",
    "tradeDate": "2026-04-29 11:33:41",
    "openPrice": 76.9,
    "closePrice": 77.2,
    "highPrice": 77.55,
    "lowPrice": 76.33,
    "volume": 20690,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1551,
    "variety": "白银",
    "tradeDate": "2026-04-29 11:33:38",
    "openPrice": 5946.67,
    "closePrice": 5947.55,
    "highPrice": 5947.99,
    "lowPrice": 5945.95,
    "volume": 95850.05,
    "changeRate": -3,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1507,
    "variety": "黄金",
    "tradeDate": "2026-04-29 11:33:36",
    "openPrice": 449.5,
    "closePrice": 450.29,
    "highPrice": 451.36,
    "lowPrice": 448.91,
    "volume": 26249.96,
    "changeRate": 0.49,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1463,
    "variety": "原油",
    "tradeDate": "2026-04-29 11:23:02",
    "openPrice": 77.71,
    "closePrice": 78.62,
    "highPrice": 80.17,
    "lowPrice": 77.47,
    "volume": 78595.56,
    "changeRate": -0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1034,
    "variety": "白银",
    "tradeDate": "2026-04-29 11:23:00",
    "openPrice": 5909.57,
    "closePrice": 5910.22,
    "highPrice": 5910.83,
    "lowPrice": 5907.6,
    "volume": 17429.59,
    "changeRate": 0.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 605,
    "variety": "黄金",
    "tradeDate": "2026-04-29 11:22:58",
    "openPrice": 447.7,
    "closePrice": 446.88,
    "highPrice": 449.21,
    "lowPrice": 445.13,
    "volume": 31107.51,
    "changeRate": 1.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 176,
    "variety": "原油",
    "tradeDate": "2026-04-29 11:17:46",
    "openPrice": 74.86,
    "closePrice": 75.81,
    "highPrice": 75.99,
    "lowPrice": 74.37,
    "volume": 82349.45,
    "changeRate": 1.74,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 112,
    "variety": "白银",
    "tradeDate": "2026-04-29 11:17:44",
    "openPrice": 5653.19,
    "closePrice": 5653.72,
    "highPrice": 5655.66,
    "lowPrice": 5652.32,
    "volume": 29973.85,
    "changeRate": 0.18,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 48,
    "variety": "黄金",
    "tradeDate": "2026-04-29 11:17:41",
    "openPrice": 454.54,
    "closePrice": 454.36,
    "highPrice": 455.35,
    "lowPrice": 453.19,
    "volume": 66460.15,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28282,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:36:22",
    "openPrice": 82.9,
    "closePrice": 83.11,
    "highPrice": 83.87,
    "lowPrice": 82.79,
    "volume": 105988.14,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27640,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:36:19",
    "openPrice": 5721.55,
    "closePrice": 5721.04,
    "highPrice": 5722.78,
    "lowPrice": 5720.45,
    "volume": 93609.07,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26998,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:36:17",
    "openPrice": 462.74,
    "closePrice": 462.52,
    "highPrice": 464.11,
    "lowPrice": 460.79,
    "volume": 75409.35,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26356,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:30:03",
    "openPrice": 84.71,
    "closePrice": 84.02,
    "highPrice": 85.92,
    "lowPrice": 82.68,
    "volume": 71043.39,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25714,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:30:01",
    "openPrice": 5816.93,
    "closePrice": 5816.64,
    "highPrice": 5818.72,
    "lowPrice": 5815.79,
    "volume": 17478.56,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25072,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:29:59",
    "openPrice": 458.87,
    "closePrice": 459.49,
    "highPrice": 461.48,
    "lowPrice": 457.59,
    "volume": 83532.04,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24430,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:29:44",
    "openPrice": 85.07,
    "closePrice": 85.39,
    "highPrice": 86.7,
    "lowPrice": 83.14,
    "volume": 33980.71,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23788,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:29:42",
    "openPrice": 5801.27,
    "closePrice": 5801.13,
    "highPrice": 5802.06,
    "lowPrice": 5800.88,
    "volume": 54392,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23146,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:29:40",
    "openPrice": 463.36,
    "closePrice": 463.39,
    "highPrice": 463.42,
    "lowPrice": 463.29,
    "volume": 108756.2,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22504,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:28:14",
    "openPrice": 84.56,
    "closePrice": 85.43,
    "highPrice": 85.45,
    "lowPrice": 83.72,
    "volume": 38825.41,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20578,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:28:13",
    "openPrice": 82.68,
    "closePrice": 82.07,
    "highPrice": 84.36,
    "lowPrice": 81.22,
    "volume": 31163.43,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21862,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:28:12",
    "openPrice": 5760.1,
    "closePrice": 5760.81,
    "highPrice": 5761.13,
    "lowPrice": 5759.45,
    "volume": 25922.13,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19936,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:28:10",
    "openPrice": 5897.36,
    "closePrice": 5897.27,
    "highPrice": 5898.9,
    "lowPrice": 5896.83,
    "volume": 15047.25,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21220,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:28:10",
    "openPrice": 454.15,
    "closePrice": 453.3,
    "highPrice": 455.94,
    "lowPrice": 452.88,
    "volume": 70054.43,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19294,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:28:08",
    "openPrice": 467.59,
    "closePrice": 468.18,
    "highPrice": 468.35,
    "lowPrice": 466.47,
    "volume": 10898.43,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18652,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:27:55",
    "openPrice": 84.55,
    "closePrice": 85.49,
    "highPrice": 86.69,
    "lowPrice": 82.96,
    "volume": 12758.89,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16726,
    "variety": "原油",
    "tradeDate": "2026-04-29 00:27:53",
    "openPrice": 82.69,
    "closePrice": 83.15,
    "highPrice": 85.08,
    "lowPrice": 81.72,
    "volume": 37678.48,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18010,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:27:53",
    "openPrice": 5836.02,
    "closePrice": 5836.27,
    "highPrice": 5836.64,
    "lowPrice": 5834.21,
    "volume": 24387.49,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16084,
    "variety": "白银",
    "tradeDate": "2026-04-29 00:27:51",
    "openPrice": 5908.36,
    "closePrice": 5907.45,
    "highPrice": 5910.23,
    "lowPrice": 5906.84,
    "volume": 106955.59,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17368,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:27:51",
    "openPrice": 466.31,
    "closePrice": 465.42,
    "highPrice": 466.51,
    "lowPrice": 463.55,
    "volume": 23512.62,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15442,
    "variety": "黄金",
    "tradeDate": "2026-04-29 00:27:49",
    "openPrice": 450.06,
    "closePrice": 450.37,
    "highPrice": 451.69,
    "lowPrice": 448.83,
    "volume": 15412.77,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14799,
    "variety": "原油",
    "tradeDate": "2026-04-28 23:01:40",
    "openPrice": 85.3,
    "closePrice": 85.61,
    "highPrice": 86.65,
    "lowPrice": 84.04,
    "volume": 45674.16,
    "changeRate": -2.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14156,
    "variety": "白银",
    "tradeDate": "2026-04-28 23:01:38",
    "openPrice": 5728.36,
    "closePrice": 5728.47,
    "highPrice": 5729.46,
    "lowPrice": 5727.81,
    "volume": 76376.19,
    "changeRate": 0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13513,
    "variety": "黄金",
    "tradeDate": "2026-04-28 23:01:36",
    "openPrice": 459.34,
    "closePrice": 459.47,
    "highPrice": 459.92,
    "lowPrice": 458.47,
    "volume": 86295.14,
    "changeRate": -0.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12870,
    "variety": "原油",
    "tradeDate": "2026-04-28 22:54:39",
    "openPrice": 84.7,
    "closePrice": 84.44,
    "highPrice": 84.72,
    "lowPrice": 82.47,
    "volume": 99832.75,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12227,
    "variety": "白银",
    "tradeDate": "2026-04-28 22:54:36",
    "openPrice": 5944.98,
    "closePrice": 5944.59,
    "highPrice": 5946.7,
    "lowPrice": 5943.84,
    "volume": 34768.79,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11584,
    "variety": "黄金",
    "tradeDate": "2026-04-28 22:54:34",
    "openPrice": 464.57,
    "closePrice": 463.72,
    "highPrice": 466.04,
    "lowPrice": 462.58,
    "volume": 56519.67,
    "changeRate": 2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10941,
    "variety": "原油",
    "tradeDate": "2026-04-28 22:54:05",
    "openPrice": 82.74,
    "closePrice": 82.27,
    "highPrice": 84.65,
    "lowPrice": 81.37,
    "volume": 42264.17,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10298,
    "variety": "白银",
    "tradeDate": "2026-04-28 22:54:03",
    "openPrice": 5756.91,
    "closePrice": 5757.32,
    "highPrice": 5758.74,
    "lowPrice": 5756.59,
    "volume": 28612.49,
    "changeRate": -0.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9655,
    "variety": "黄金",
    "tradeDate": "2026-04-28 22:54:00",
    "openPrice": 459.4,
    "closePrice": 459.18,
    "highPrice": 460.04,
    "lowPrice": 458.1,
    "volume": 47777.8,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9012,
    "variety": "原油",
    "tradeDate": "2026-04-28 22:44:28",
    "openPrice": 77.5,
    "closePrice": 78.13,
    "highPrice": 78.96,
    "lowPrice": 76.33,
    "volume": 67476.35,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8797,
    "variety": "白银",
    "tradeDate": "2026-04-28 22:44:25",
    "openPrice": 5907.28,
    "closePrice": 5907.19,
    "highPrice": 5907.8,
    "lowPrice": 5905.29,
    "volume": 100242.51,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8582,
    "variety": "黄金",
    "tradeDate": "2026-04-28 22:44:23",
    "openPrice": 458.71,
    "closePrice": 458.29,
    "highPrice": 459.29,
    "lowPrice": 457.95,
    "volume": 37493.07,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8367,
    "variety": "原油",
    "tradeDate": "2026-04-28 21:55:34",
    "openPrice": 78.67,
    "closePrice": 79.24,
    "highPrice": 79.28,
    "lowPrice": 77.07,
    "volume": 91925.15,
    "changeRate": 2.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8152,
    "variety": "白银",
    "tradeDate": "2026-04-28 21:55:32",
    "openPrice": 5768.49,
    "closePrice": 5768.13,
    "highPrice": 5769.57,
    "lowPrice": 5766.3,
    "volume": 81781.39,
    "changeRate": 1.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7937,
    "variety": "黄金",
    "tradeDate": "2026-04-28 21:55:29",
    "openPrice": 443.72,
    "closePrice": 443.46,
    "highPrice": 443.75,
    "lowPrice": 442.38,
    "volume": 98118.77,
    "changeRate": 0.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7722,
    "variety": "原油",
    "tradeDate": "2026-04-28 21:07:31",
    "openPrice": 76.23,
    "closePrice": 76.71,
    "highPrice": 77.27,
    "lowPrice": 75.84,
    "volume": 97700.12,
    "changeRate": 1.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7507,
    "variety": "白银",
    "tradeDate": "2026-04-28 21:07:28",
    "openPrice": 5756.63,
    "closePrice": 5757.39,
    "highPrice": 5758.27,
    "lowPrice": 5755.4,
    "volume": 11214.98,
    "changeRate": -1.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7292,
    "variety": "黄金",
    "tradeDate": "2026-04-28 21:07:26",
    "openPrice": 442.73,
    "closePrice": 443.39,
    "highPrice": 443.39,
    "lowPrice": 442.29,
    "volume": 76051.66,
    "changeRate": 2.8,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7077,
    "variety": "原油",
    "tradeDate": "2026-04-28 21:01:12",
    "openPrice": 75.17,
    "closePrice": 75.54,
    "highPrice": 77.21,
    "lowPrice": 74.74,
    "volume": 88082.06,
    "changeRate": -1.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6862,
    "variety": "白银",
    "tradeDate": "2026-04-28 21:01:10",
    "openPrice": 5875.55,
    "closePrice": 5876.16,
    "highPrice": 5876.51,
    "lowPrice": 5874.83,
    "volume": 95522.66,
    "changeRate": 2.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6647,
    "variety": "黄金",
    "tradeDate": "2026-04-28 21:01:08",
    "openPrice": 444.54,
    "closePrice": 443.63,
    "highPrice": 445.86,
    "lowPrice": 441.74,
    "volume": 79681.79,
    "changeRate": -2.79,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6432,
    "variety": "原油",
    "tradeDate": "2026-04-28 21:00:34",
    "openPrice": 78.48,
    "closePrice": 79.32,
    "highPrice": 80.28,
    "lowPrice": 77.37,
    "volume": 82578.5,
    "changeRate": -1.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6217,
    "variety": "白银",
    "tradeDate": "2026-04-28 21:00:32",
    "openPrice": 5905.9,
    "closePrice": 5906.74,
    "highPrice": 5907.31,
    "lowPrice": 5905.31,
    "volume": 99655.72,
    "changeRate": 2.65,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6002,
    "variety": "黄金",
    "tradeDate": "2026-04-28 21:00:29",
    "openPrice": 457.24,
    "closePrice": 457.3,
    "highPrice": 457.95,
    "lowPrice": 455.55,
    "volume": 59258.92,
    "changeRate": 1.92,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5787,
    "variety": "原油",
    "tradeDate": "2026-04-28 20:58:41",
    "openPrice": 77.47,
    "closePrice": 77.86,
    "highPrice": 79.61,
    "lowPrice": 75.61,
    "volume": 40088.69,
    "changeRate": -0.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5572,
    "variety": "白银",
    "tradeDate": "2026-04-28 20:58:39",
    "openPrice": 5858.2,
    "closePrice": 5857.97,
    "highPrice": 5858.55,
    "lowPrice": 5856.21,
    "volume": 15520.37,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5357,
    "variety": "黄金",
    "tradeDate": "2026-04-28 20:58:36",
    "openPrice": 448.06,
    "closePrice": 448.31,
    "highPrice": 449.51,
    "lowPrice": 447.47,
    "volume": 72832.13,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5142,
    "variety": "原油",
    "tradeDate": "2026-04-28 20:45:17",
    "openPrice": 79.69,
    "closePrice": 79.73,
    "highPrice": 80.51,
    "lowPrice": 78.54,
    "volume": 10600.09,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4927,
    "variety": "白银",
    "tradeDate": "2026-04-28 20:45:15",
    "openPrice": 5666.05,
    "closePrice": 5666.54,
    "highPrice": 5668.42,
    "lowPrice": 5665.74,
    "volume": 101391.61,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4712,
    "variety": "黄金",
    "tradeDate": "2026-04-28 20:45:13",
    "openPrice": 451.28,
    "closePrice": 451.42,
    "highPrice": 451.82,
    "lowPrice": 449.61,
    "volume": 90998.84,
    "changeRate": -1.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4497,
    "variety": "原油",
    "tradeDate": "2026-04-28 20:44:43",
    "openPrice": 75.43,
    "closePrice": 76.13,
    "highPrice": 76.48,
    "lowPrice": 74.47,
    "volume": 76596.95,
    "changeRate": -1.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4282,
    "variety": "白银",
    "tradeDate": "2026-04-28 20:44:41",
    "openPrice": 5886.98,
    "closePrice": 5887.82,
    "highPrice": 5887.94,
    "lowPrice": 5885.77,
    "volume": 66227.85,
    "changeRate": 0.06,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4067,
    "variety": "黄金",
    "tradeDate": "2026-04-28 20:44:38",
    "openPrice": 448.51,
    "closePrice": 449.11,
    "highPrice": 449.84,
    "lowPrice": 448.22,
    "volume": 71962.87,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3852,
    "variety": "原油",
    "tradeDate": "2026-04-28 20:18:32",
    "openPrice": 76.33,
    "closePrice": 76.95,
    "highPrice": 76.96,
    "lowPrice": 75.73,
    "volume": 54235.11,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3637,
    "variety": "白银",
    "tradeDate": "2026-04-28 20:18:30",
    "openPrice": 5683.13,
    "closePrice": 5684.12,
    "highPrice": 5685.39,
    "lowPrice": 5682.68,
    "volume": 99492.95,
    "changeRate": 1.46,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3422,
    "variety": "黄金",
    "tradeDate": "2026-04-28 20:18:27",
    "openPrice": 454.11,
    "closePrice": 453.7,
    "highPrice": 455.73,
    "lowPrice": 452.72,
    "volume": 37815.14,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3207,
    "variety": "原油",
    "tradeDate": "2026-04-28 20:09:57",
    "openPrice": 78.55,
    "closePrice": 79.5,
    "highPrice": 81.17,
    "lowPrice": 76.67,
    "volume": 62481,
    "changeRate": -1.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2992,
    "variety": "白银",
    "tradeDate": "2026-04-28 20:09:55",
    "openPrice": 5838.98,
    "closePrice": 5839.09,
    "highPrice": 5840.21,
    "lowPrice": 5837.34,
    "volume": 101180.98,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2777,
    "variety": "黄金",
    "tradeDate": "2026-04-28 20:09:53",
    "openPrice": 457.64,
    "closePrice": 457.74,
    "highPrice": 459.3,
    "lowPrice": 456.49,
    "volume": 80629.97,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2562,
    "variety": "原油",
    "tradeDate": "2026-04-28 20:02:20",
    "openPrice": 76.85,
    "closePrice": 76.62,
    "highPrice": 78.36,
    "lowPrice": 76.06,
    "volume": 58259.79,
    "changeRate": 1.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2347,
    "variety": "白银",
    "tradeDate": "2026-04-28 20:02:18",
    "openPrice": 5708.98,
    "closePrice": 5709.82,
    "highPrice": 5710.42,
    "lowPrice": 5708.88,
    "volume": 106439.85,
    "changeRate": -2.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2132,
    "variety": "黄金",
    "tradeDate": "2026-04-28 20:02:15",
    "openPrice": 453.88,
    "closePrice": 453.03,
    "highPrice": 455.45,
    "lowPrice": 452.61,
    "volume": 92698.83,
    "changeRate": -0.35,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1918,
    "variety": "原油",
    "tradeDate": "2026-04-28 15:22:09",
    "openPrice": 73.21,
    "closePrice": 73.96,
    "highPrice": 74.05,
    "lowPrice": 71.99,
    "volume": 55295.4,
    "changeRate": 0.41,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1854,
    "variety": "白银",
    "tradeDate": "2026-04-28 15:22:06",
    "openPrice": 5785.87,
    "closePrice": 5785.97,
    "highPrice": 5787.21,
    "lowPrice": 5785.07,
    "volume": 10016.08,
    "changeRate": -1.05,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1790,
    "variety": "黄金",
    "tradeDate": "2026-04-28 15:22:04",
    "openPrice": 451.67,
    "closePrice": 451.58,
    "highPrice": 453.45,
    "lowPrice": 450.26,
    "volume": 49889.82,
    "changeRate": 1.92,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1726,
    "variety": "原油",
    "tradeDate": "2026-04-28 14:11:47",
    "openPrice": 75.09,
    "closePrice": 75.35,
    "highPrice": 76.47,
    "lowPrice": 73.75,
    "volume": 105638.14,
    "changeRate": -2.82,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1682,
    "variety": "白银",
    "tradeDate": "2026-04-28 14:11:45",
    "openPrice": 5895.1,
    "closePrice": 5895.52,
    "highPrice": 5896.59,
    "lowPrice": 5893.67,
    "volume": 57951.28,
    "changeRate": 1.18,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1638,
    "variety": "黄金",
    "tradeDate": "2026-04-28 14:11:43",
    "openPrice": 451.49,
    "closePrice": 450.78,
    "highPrice": 453.39,
    "lowPrice": 448.97,
    "volume": 45137.01,
    "changeRate": 1.35,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1594,
    "variety": "原油",
    "tradeDate": "2026-04-28 11:33:41",
    "openPrice": 72.25,
    "closePrice": 72.86,
    "highPrice": 74.56,
    "lowPrice": 70.99,
    "volume": 44631.1,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1550,
    "variety": "白银",
    "tradeDate": "2026-04-28 11:33:38",
    "openPrice": 5938.66,
    "closePrice": 5937.71,
    "highPrice": 5939.49,
    "lowPrice": 5936.65,
    "volume": 100340.37,
    "changeRate": -1.22,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1506,
    "variety": "黄金",
    "tradeDate": "2026-04-28 11:33:36",
    "openPrice": 457.86,
    "closePrice": 458.37,
    "highPrice": 460.04,
    "lowPrice": 456.76,
    "volume": 16030.67,
    "changeRate": -1.66,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1462,
    "variety": "原油",
    "tradeDate": "2026-04-28 11:23:02",
    "openPrice": 79.97,
    "closePrice": 80.66,
    "highPrice": 82.12,
    "lowPrice": 78.58,
    "volume": 31604.32,
    "changeRate": -1.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1033,
    "variety": "白银",
    "tradeDate": "2026-04-28 11:23:00",
    "openPrice": 5698.45,
    "closePrice": 5699.44,
    "highPrice": 5699.79,
    "lowPrice": 5697.94,
    "volume": 59955.82,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 604,
    "variety": "黄金",
    "tradeDate": "2026-04-28 11:22:58",
    "openPrice": 458.61,
    "closePrice": 459.6,
    "highPrice": 459.71,
    "lowPrice": 458.55,
    "volume": 80174.31,
    "changeRate": 2.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 175,
    "variety": "原油",
    "tradeDate": "2026-04-28 11:17:46",
    "openPrice": 76.79,
    "closePrice": 77.71,
    "highPrice": 77.74,
    "lowPrice": 74.89,
    "volume": 107969.97,
    "changeRate": -1.98,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 111,
    "variety": "白银",
    "tradeDate": "2026-04-28 11:17:44",
    "openPrice": 5741.17,
    "closePrice": 5741.47,
    "highPrice": 5743.11,
    "lowPrice": 5739.42,
    "volume": 32802.27,
    "changeRate": 1.43,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 47,
    "variety": "黄金",
    "tradeDate": "2026-04-28 11:17:41",
    "openPrice": 447.46,
    "closePrice": 447.25,
    "highPrice": 448.45,
    "lowPrice": 447.09,
    "volume": 37065.09,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28281,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:36:22",
    "openPrice": 83.18,
    "closePrice": 83.43,
    "highPrice": 84.65,
    "lowPrice": 81.96,
    "volume": 25856.81,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27639,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:36:19",
    "openPrice": 5865.06,
    "closePrice": 5865.33,
    "highPrice": 5866.16,
    "lowPrice": 5864.98,
    "volume": 49844.35,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26997,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:36:17",
    "openPrice": 465.42,
    "closePrice": 466.26,
    "highPrice": 467.6,
    "lowPrice": 463.77,
    "volume": 99430.46,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26355,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:30:03",
    "openPrice": 84.53,
    "closePrice": 85.2,
    "highPrice": 86.02,
    "lowPrice": 83.26,
    "volume": 104551.99,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25713,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:30:01",
    "openPrice": 5906.65,
    "closePrice": 5905.93,
    "highPrice": 5907.44,
    "lowPrice": 5905.21,
    "volume": 11718.8,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25071,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:29:59",
    "openPrice": 465.5,
    "closePrice": 466.23,
    "highPrice": 467.24,
    "lowPrice": 463.58,
    "volume": 102282.28,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24429,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:29:44",
    "openPrice": 84.77,
    "closePrice": 85.47,
    "highPrice": 85.85,
    "lowPrice": 83.72,
    "volume": 60477.73,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23787,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:29:42",
    "openPrice": 5799.88,
    "closePrice": 5799.31,
    "highPrice": 5801.25,
    "lowPrice": 5799.29,
    "volume": 43712.33,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23145,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:29:40",
    "openPrice": 458.34,
    "closePrice": 457.66,
    "highPrice": 459.64,
    "lowPrice": 457.37,
    "volume": 33288.69,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22503,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:28:14",
    "openPrice": 84.08,
    "closePrice": 83.12,
    "highPrice": 85.71,
    "lowPrice": 82.04,
    "volume": 41838.91,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20577,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:28:13",
    "openPrice": 82.53,
    "closePrice": 81.77,
    "highPrice": 83.95,
    "lowPrice": 80.03,
    "volume": 86490.27,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21861,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:28:12",
    "openPrice": 5941.71,
    "closePrice": 5942.29,
    "highPrice": 5944.11,
    "lowPrice": 5940.18,
    "volume": 74432.03,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19935,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:28:10",
    "openPrice": 5716.33,
    "closePrice": 5716.71,
    "highPrice": 5717.78,
    "lowPrice": 5715.98,
    "volume": 26583.42,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21219,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:28:10",
    "openPrice": 450.48,
    "closePrice": 450.02,
    "highPrice": 451.59,
    "lowPrice": 449.62,
    "volume": 84466.86,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19293,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:28:08",
    "openPrice": 453.95,
    "closePrice": 453.12,
    "highPrice": 454.25,
    "lowPrice": 452.12,
    "volume": 81420.93,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18651,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:27:55",
    "openPrice": 84.99,
    "closePrice": 85.3,
    "highPrice": 85.61,
    "lowPrice": 84.84,
    "volume": 58943.29,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16725,
    "variety": "原油",
    "tradeDate": "2026-04-28 00:27:53",
    "openPrice": 82.83,
    "closePrice": 81.91,
    "highPrice": 83.13,
    "lowPrice": 81.82,
    "volume": 27810.83,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18009,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:27:53",
    "openPrice": 5828.97,
    "closePrice": 5829.13,
    "highPrice": 5830.39,
    "lowPrice": 5828.85,
    "volume": 90135.17,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16083,
    "variety": "白银",
    "tradeDate": "2026-04-28 00:27:51",
    "openPrice": 5737.41,
    "closePrice": 5737.91,
    "highPrice": 5739.04,
    "lowPrice": 5737.32,
    "volume": 64476.84,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17367,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:27:51",
    "openPrice": 454.84,
    "closePrice": 455.13,
    "highPrice": 456.6,
    "lowPrice": 454.02,
    "volume": 101946.82,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15441,
    "variety": "黄金",
    "tradeDate": "2026-04-28 00:27:49",
    "openPrice": 449.68,
    "closePrice": 448.99,
    "highPrice": 450.2,
    "lowPrice": 448.27,
    "volume": 74971.54,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14798,
    "variety": "原油",
    "tradeDate": "2026-04-27 23:01:40",
    "openPrice": 83.83,
    "closePrice": 83.49,
    "highPrice": 84.3,
    "lowPrice": 83.36,
    "volume": 62531.5,
    "changeRate": -0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14155,
    "variety": "白银",
    "tradeDate": "2026-04-27 23:01:38",
    "openPrice": 5860.58,
    "closePrice": 5860.07,
    "highPrice": 5860.94,
    "lowPrice": 5859.09,
    "volume": 59975.86,
    "changeRate": 0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13512,
    "variety": "黄金",
    "tradeDate": "2026-04-27 23:01:36",
    "openPrice": 454.73,
    "closePrice": 453.75,
    "highPrice": 454.92,
    "lowPrice": 453.07,
    "volume": 95310.77,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12869,
    "variety": "原油",
    "tradeDate": "2026-04-27 22:54:39",
    "openPrice": 80.83,
    "closePrice": 81.25,
    "highPrice": 82.58,
    "lowPrice": 79.49,
    "volume": 94003.31,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12226,
    "variety": "白银",
    "tradeDate": "2026-04-27 22:54:36",
    "openPrice": 5807.8,
    "closePrice": 5808.25,
    "highPrice": 5808.7,
    "lowPrice": 5806.8,
    "volume": 20405.06,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11583,
    "variety": "黄金",
    "tradeDate": "2026-04-27 22:54:34",
    "openPrice": 451.58,
    "closePrice": 452.07,
    "highPrice": 453.22,
    "lowPrice": 450.42,
    "volume": 53646.49,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10940,
    "variety": "原油",
    "tradeDate": "2026-04-27 22:54:05",
    "openPrice": 82.59,
    "closePrice": 81.89,
    "highPrice": 83.25,
    "lowPrice": 80.09,
    "volume": 101165.36,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10297,
    "variety": "白银",
    "tradeDate": "2026-04-27 22:54:03",
    "openPrice": 5907.23,
    "closePrice": 5906.66,
    "highPrice": 5908.13,
    "lowPrice": 5905.68,
    "volume": 41927.19,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9654,
    "variety": "黄金",
    "tradeDate": "2026-04-27 22:54:00",
    "openPrice": 459.96,
    "closePrice": 460.35,
    "highPrice": 461.39,
    "lowPrice": 459.63,
    "volume": 55320.34,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9011,
    "variety": "原油",
    "tradeDate": "2026-04-27 22:44:28",
    "openPrice": 75.99,
    "closePrice": 75.65,
    "highPrice": 76.58,
    "lowPrice": 75.13,
    "volume": 13874.51,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8796,
    "variety": "白银",
    "tradeDate": "2026-04-27 22:44:25",
    "openPrice": 5660.53,
    "closePrice": 5659.99,
    "highPrice": 5661.71,
    "lowPrice": 5658.4,
    "volume": 72027.19,
    "changeRate": 1.69,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8581,
    "variety": "黄金",
    "tradeDate": "2026-04-27 22:44:23",
    "openPrice": 457.66,
    "closePrice": 456.9,
    "highPrice": 457.91,
    "lowPrice": 456.03,
    "volume": 77318.75,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8366,
    "variety": "原油",
    "tradeDate": "2026-04-27 21:55:34",
    "openPrice": 78.32,
    "closePrice": 78.93,
    "highPrice": 80.19,
    "lowPrice": 77.02,
    "volume": 15451.71,
    "changeRate": -0.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8151,
    "variety": "白银",
    "tradeDate": "2026-04-27 21:55:32",
    "openPrice": 5723.23,
    "closePrice": 5723.93,
    "highPrice": 5725.62,
    "lowPrice": 5721.73,
    "volume": 49601.7,
    "changeRate": -0.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7936,
    "variety": "黄金",
    "tradeDate": "2026-04-27 21:55:29",
    "openPrice": 444.73,
    "closePrice": 444.72,
    "highPrice": 446.12,
    "lowPrice": 443.53,
    "volume": 54387.26,
    "changeRate": 0.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7721,
    "variety": "原油",
    "tradeDate": "2026-04-27 21:07:31",
    "openPrice": 78.05,
    "closePrice": 78.25,
    "highPrice": 79.91,
    "lowPrice": 77.87,
    "volume": 11095.41,
    "changeRate": 2.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7506,
    "variety": "白银",
    "tradeDate": "2026-04-27 21:07:28",
    "openPrice": 5709.69,
    "closePrice": 5710.68,
    "highPrice": 5712.12,
    "lowPrice": 5707.93,
    "volume": 107161.13,
    "changeRate": 2.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7291,
    "variety": "黄金",
    "tradeDate": "2026-04-27 21:07:26",
    "openPrice": 448.79,
    "closePrice": 448.42,
    "highPrice": 450.76,
    "lowPrice": 448.38,
    "volume": 92086.19,
    "changeRate": -1.86,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7076,
    "variety": "原油",
    "tradeDate": "2026-04-27 21:01:12",
    "openPrice": 80.01,
    "closePrice": 80.12,
    "highPrice": 80.56,
    "lowPrice": 78.6,
    "volume": 51126.5,
    "changeRate": -0.35,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6861,
    "variety": "白银",
    "tradeDate": "2026-04-27 21:01:10",
    "openPrice": 5712.76,
    "closePrice": 5712.89,
    "highPrice": 5713.89,
    "lowPrice": 5712.34,
    "volume": 39882.94,
    "changeRate": 1.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6646,
    "variety": "黄金",
    "tradeDate": "2026-04-27 21:01:08",
    "openPrice": 448.38,
    "closePrice": 448.69,
    "highPrice": 450.29,
    "lowPrice": 447.78,
    "volume": 49963.24,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6431,
    "variety": "原油",
    "tradeDate": "2026-04-27 21:00:34",
    "openPrice": 77.74,
    "closePrice": 78.55,
    "highPrice": 80.31,
    "lowPrice": 76.73,
    "volume": 29786.93,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6216,
    "variety": "白银",
    "tradeDate": "2026-04-27 21:00:32",
    "openPrice": 5914.36,
    "closePrice": 5915.15,
    "highPrice": 5915.19,
    "lowPrice": 5912.63,
    "volume": 74204.66,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6001,
    "variety": "黄金",
    "tradeDate": "2026-04-27 21:00:29",
    "openPrice": 447.89,
    "closePrice": 447.85,
    "highPrice": 449.85,
    "lowPrice": 446.91,
    "volume": 74712.37,
    "changeRate": -2.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5786,
    "variety": "原油",
    "tradeDate": "2026-04-27 20:58:41",
    "openPrice": 77.44,
    "closePrice": 76.59,
    "highPrice": 78.55,
    "lowPrice": 74.76,
    "volume": 53861.84,
    "changeRate": -2.63,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5571,
    "variety": "白银",
    "tradeDate": "2026-04-27 20:58:39",
    "openPrice": 5951.9,
    "closePrice": 5951.99,
    "highPrice": 5953.34,
    "lowPrice": 5951.51,
    "volume": 81036.51,
    "changeRate": 1.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5356,
    "variety": "黄金",
    "tradeDate": "2026-04-27 20:58:36",
    "openPrice": 449.65,
    "closePrice": 450.6,
    "highPrice": 451.13,
    "lowPrice": 449.57,
    "volume": 36178.52,
    "changeRate": 0.65,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5141,
    "variety": "原油",
    "tradeDate": "2026-04-27 20:45:17",
    "openPrice": 77.44,
    "closePrice": 76.44,
    "highPrice": 79.41,
    "lowPrice": 75.72,
    "volume": 12439.68,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4926,
    "variety": "白银",
    "tradeDate": "2026-04-27 20:45:15",
    "openPrice": 5775.58,
    "closePrice": 5775.03,
    "highPrice": 5777.02,
    "lowPrice": 5775.01,
    "volume": 25427.39,
    "changeRate": -2.01,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4711,
    "variety": "黄金",
    "tradeDate": "2026-04-27 20:45:13",
    "openPrice": 443.43,
    "closePrice": 443.87,
    "highPrice": 444.17,
    "lowPrice": 442.77,
    "volume": 30719.13,
    "changeRate": -2.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4496,
    "variety": "原油",
    "tradeDate": "2026-04-27 20:44:43",
    "openPrice": 77.78,
    "closePrice": 77.3,
    "highPrice": 79.56,
    "lowPrice": 77.15,
    "volume": 39592.08,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4281,
    "variety": "白银",
    "tradeDate": "2026-04-27 20:44:41",
    "openPrice": 5722.32,
    "closePrice": 5721.45,
    "highPrice": 5722.77,
    "lowPrice": 5720.11,
    "volume": 94572.65,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4066,
    "variety": "黄金",
    "tradeDate": "2026-04-27 20:44:38",
    "openPrice": 450.15,
    "closePrice": 450.71,
    "highPrice": 452.32,
    "lowPrice": 449.7,
    "volume": 53683.92,
    "changeRate": -2.54,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3851,
    "variety": "原油",
    "tradeDate": "2026-04-27 20:18:32",
    "openPrice": 77.75,
    "closePrice": 78.28,
    "highPrice": 79.57,
    "lowPrice": 75.9,
    "volume": 37888.64,
    "changeRate": 0.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3636,
    "variety": "白银",
    "tradeDate": "2026-04-27 20:18:30",
    "openPrice": 5875.84,
    "closePrice": 5876.69,
    "highPrice": 5877.29,
    "lowPrice": 5875.77,
    "volume": 19891.99,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3421,
    "variety": "黄金",
    "tradeDate": "2026-04-27 20:18:27",
    "openPrice": 459.75,
    "closePrice": 460.08,
    "highPrice": 460.17,
    "lowPrice": 458.38,
    "volume": 21508.77,
    "changeRate": -2.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3206,
    "variety": "原油",
    "tradeDate": "2026-04-27 20:09:57",
    "openPrice": 76.93,
    "closePrice": 75.99,
    "highPrice": 77.05,
    "lowPrice": 74.38,
    "volume": 85177.82,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2991,
    "variety": "白银",
    "tradeDate": "2026-04-27 20:09:55",
    "openPrice": 5746.8,
    "closePrice": 5747.57,
    "highPrice": 5748.24,
    "lowPrice": 5745.17,
    "volume": 79741.45,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2776,
    "variety": "黄金",
    "tradeDate": "2026-04-27 20:09:53",
    "openPrice": 446.97,
    "closePrice": 446.12,
    "highPrice": 447.88,
    "lowPrice": 444.81,
    "volume": 95696.85,
    "changeRate": -1.17,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2561,
    "variety": "原油",
    "tradeDate": "2026-04-27 20:02:20",
    "openPrice": 78.21,
    "closePrice": 78.41,
    "highPrice": 79.55,
    "lowPrice": 77.15,
    "volume": 36947.67,
    "changeRate": -0.68,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2346,
    "variety": "白银",
    "tradeDate": "2026-04-27 20:02:18",
    "openPrice": 5802.88,
    "closePrice": 5802.13,
    "highPrice": 5804.06,
    "lowPrice": 5801.56,
    "volume": 100235.14,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2131,
    "variety": "黄金",
    "tradeDate": "2026-04-27 20:02:15",
    "openPrice": 452.62,
    "closePrice": 452.83,
    "highPrice": 453.46,
    "lowPrice": 451.2,
    "volume": 38055.99,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1917,
    "variety": "原油",
    "tradeDate": "2026-04-27 15:22:09",
    "openPrice": 74.39,
    "closePrice": 74.87,
    "highPrice": 75.54,
    "lowPrice": 73.74,
    "volume": 36388.81,
    "changeRate": 1.6,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1853,
    "variety": "白银",
    "tradeDate": "2026-04-27 15:22:06",
    "openPrice": 5704.01,
    "closePrice": 5703.03,
    "highPrice": 5704.52,
    "lowPrice": 5701.05,
    "volume": 39388.39,
    "changeRate": -2.87,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1789,
    "variety": "黄金",
    "tradeDate": "2026-04-27 15:22:04",
    "openPrice": 451.29,
    "closePrice": 451.22,
    "highPrice": 451.64,
    "lowPrice": 450.43,
    "volume": 87477.47,
    "changeRate": -0.2,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1725,
    "variety": "原油",
    "tradeDate": "2026-04-27 14:11:47",
    "openPrice": 74.95,
    "closePrice": 75.7,
    "highPrice": 76.52,
    "lowPrice": 73.67,
    "volume": 28703.96,
    "changeRate": 1.52,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1681,
    "variety": "白银",
    "tradeDate": "2026-04-27 14:11:45",
    "openPrice": 5793.15,
    "closePrice": 5792.29,
    "highPrice": 5794.15,
    "lowPrice": 5791.47,
    "volume": 61934.22,
    "changeRate": -2.11,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1637,
    "variety": "黄金",
    "tradeDate": "2026-04-27 14:11:43",
    "openPrice": 441.63,
    "closePrice": 442.35,
    "highPrice": 442.83,
    "lowPrice": 441.53,
    "volume": 103625.99,
    "changeRate": 0.69,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1593,
    "variety": "原油",
    "tradeDate": "2026-04-27 11:33:41",
    "openPrice": 74.86,
    "closePrice": 74.08,
    "highPrice": 75.37,
    "lowPrice": 72.56,
    "volume": 90142.45,
    "changeRate": 0.34,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1549,
    "variety": "白银",
    "tradeDate": "2026-04-27 11:33:38",
    "openPrice": 5856.73,
    "closePrice": 5857.42,
    "highPrice": 5858.87,
    "lowPrice": 5855.56,
    "volume": 17152.16,
    "changeRate": -2.51,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1505,
    "variety": "黄金",
    "tradeDate": "2026-04-27 11:33:36",
    "openPrice": 441.36,
    "closePrice": 441.28,
    "highPrice": 442.24,
    "lowPrice": 440.98,
    "volume": 11186.37,
    "changeRate": 0.8,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1461,
    "variety": "原油",
    "tradeDate": "2026-04-27 11:23:02",
    "openPrice": 82.07,
    "closePrice": 81.28,
    "highPrice": 83.76,
    "lowPrice": 81.15,
    "volume": 71385.4,
    "changeRate": 2.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1032,
    "variety": "白银",
    "tradeDate": "2026-04-27 11:23:00",
    "openPrice": 5799.19,
    "closePrice": 5799.73,
    "highPrice": 5800.93,
    "lowPrice": 5799.09,
    "volume": 93332.74,
    "changeRate": 2.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 603,
    "variety": "黄金",
    "tradeDate": "2026-04-27 11:22:58",
    "openPrice": 459.95,
    "closePrice": 459.6,
    "highPrice": 460.01,
    "lowPrice": 457.68,
    "volume": 47861.71,
    "changeRate": -1.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 174,
    "variety": "原油",
    "tradeDate": "2026-04-27 11:17:46",
    "openPrice": 74.29,
    "closePrice": 74.96,
    "highPrice": 75.64,
    "lowPrice": 72.9,
    "volume": 90718.15,
    "changeRate": -2.08,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 110,
    "variety": "白银",
    "tradeDate": "2026-04-27 11:17:44",
    "openPrice": 5902.23,
    "closePrice": 5902.73,
    "highPrice": 5904.47,
    "lowPrice": 5900.84,
    "volume": 79684.47,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 46,
    "variety": "黄金",
    "tradeDate": "2026-04-27 11:17:41",
    "openPrice": 454.51,
    "closePrice": 454.23,
    "highPrice": 455.13,
    "lowPrice": 453.76,
    "volume": 17916.43,
    "changeRate": 1.43,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28280,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:36:22",
    "openPrice": 81.91,
    "closePrice": 82.26,
    "highPrice": 82.51,
    "lowPrice": 80.35,
    "volume": 64044.39,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27638,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:36:19",
    "openPrice": 5755.7,
    "closePrice": 5755.91,
    "highPrice": 5756.93,
    "lowPrice": 5754.82,
    "volume": 84186.43,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26996,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:36:17",
    "openPrice": 456.54,
    "closePrice": 457.17,
    "highPrice": 458.16,
    "lowPrice": 456.12,
    "volume": 63153.75,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26354,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:30:03",
    "openPrice": 86.23,
    "closePrice": 86.07,
    "highPrice": 86.61,
    "lowPrice": 84.14,
    "volume": 104386.79,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25712,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:30:01",
    "openPrice": 5744.12,
    "closePrice": 5743.4,
    "highPrice": 5745.58,
    "lowPrice": 5742.04,
    "volume": 57904.39,
    "changeRate": 3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25070,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:29:59",
    "openPrice": 457.39,
    "closePrice": 457.25,
    "highPrice": 458.45,
    "lowPrice": 456.49,
    "volume": 20060.19,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24428,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:29:44",
    "openPrice": 81.83,
    "closePrice": 82.38,
    "highPrice": 82.74,
    "lowPrice": 81.71,
    "volume": 91339.44,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23786,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:29:42",
    "openPrice": 5703.91,
    "closePrice": 5703.23,
    "highPrice": 5705.87,
    "lowPrice": 5701.34,
    "volume": 35692.88,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23144,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:29:40",
    "openPrice": 463.49,
    "closePrice": 463.34,
    "highPrice": 465.08,
    "lowPrice": 461.44,
    "volume": 65695.73,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22502,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:28:14",
    "openPrice": 83.07,
    "closePrice": 83.39,
    "highPrice": 84.54,
    "lowPrice": 81.62,
    "volume": 83430.22,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20576,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:28:13",
    "openPrice": 81.55,
    "closePrice": 82.25,
    "highPrice": 83.6,
    "lowPrice": 79.58,
    "volume": 39619.48,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21860,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:28:12",
    "openPrice": 5787.47,
    "closePrice": 5786.59,
    "highPrice": 5789.38,
    "lowPrice": 5786.06,
    "volume": 47943.41,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19934,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:28:10",
    "openPrice": 5863.17,
    "closePrice": 5862.73,
    "highPrice": 5863.86,
    "lowPrice": 5861.55,
    "volume": 44452.12,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21218,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:28:10",
    "openPrice": 462.57,
    "closePrice": 462.12,
    "highPrice": 464.39,
    "lowPrice": 461.04,
    "volume": 63019.78,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19292,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:28:08",
    "openPrice": 455.85,
    "closePrice": 455.88,
    "highPrice": 457.05,
    "lowPrice": 454.45,
    "volume": 60033.39,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18650,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:27:55",
    "openPrice": 85.55,
    "closePrice": 86.19,
    "highPrice": 87.2,
    "lowPrice": 85.15,
    "volume": 102264.37,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16724,
    "variety": "原油",
    "tradeDate": "2026-04-27 00:27:53",
    "openPrice": 82.01,
    "closePrice": 82.96,
    "highPrice": 83.08,
    "lowPrice": 81.72,
    "volume": 97452.37,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18008,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:27:53",
    "openPrice": 5672.64,
    "closePrice": 5672.57,
    "highPrice": 5673.11,
    "lowPrice": 5670.57,
    "volume": 29185.62,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16082,
    "variety": "白银",
    "tradeDate": "2026-04-27 00:27:51",
    "openPrice": 5914.87,
    "closePrice": 5914.41,
    "highPrice": 5916.68,
    "lowPrice": 5913.06,
    "volume": 33325.5,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17366,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:27:51",
    "openPrice": 467.54,
    "closePrice": 466.9,
    "highPrice": 468.17,
    "lowPrice": 465.77,
    "volume": 89755.3,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15440,
    "variety": "黄金",
    "tradeDate": "2026-04-27 00:27:49",
    "openPrice": 466.43,
    "closePrice": 467.25,
    "highPrice": 467.39,
    "lowPrice": 464.45,
    "volume": 100380.83,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14797,
    "variety": "原油",
    "tradeDate": "2026-04-24 23:01:40",
    "openPrice": 83.76,
    "closePrice": 83.79,
    "highPrice": 84,
    "lowPrice": 83.29,
    "volume": 55498.38,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14154,
    "variety": "白银",
    "tradeDate": "2026-04-24 23:01:38",
    "openPrice": 5756,
    "closePrice": 5756.52,
    "highPrice": 5757.3,
    "lowPrice": 5755.37,
    "volume": 108016.13,
    "changeRate": -0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13511,
    "variety": "黄金",
    "tradeDate": "2026-04-24 23:01:36",
    "openPrice": 456.62,
    "closePrice": 456.02,
    "highPrice": 458.18,
    "lowPrice": 454.32,
    "volume": 63898.74,
    "changeRate": 2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12868,
    "variety": "原油",
    "tradeDate": "2026-04-24 22:54:39",
    "openPrice": 81.47,
    "closePrice": 81.29,
    "highPrice": 81.48,
    "lowPrice": 79.57,
    "volume": 29558.56,
    "changeRate": 1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12225,
    "variety": "白银",
    "tradeDate": "2026-04-24 22:54:36",
    "openPrice": 5856.44,
    "closePrice": 5857.38,
    "highPrice": 5857.74,
    "lowPrice": 5855.51,
    "volume": 32925.92,
    "changeRate": -1.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11582,
    "variety": "黄金",
    "tradeDate": "2026-04-24 22:54:34",
    "openPrice": 467.49,
    "closePrice": 467.57,
    "highPrice": 468.76,
    "lowPrice": 466.47,
    "volume": 51281.94,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10939,
    "variety": "原油",
    "tradeDate": "2026-04-24 22:54:05",
    "openPrice": 83.05,
    "closePrice": 82.63,
    "highPrice": 84.48,
    "lowPrice": 80.88,
    "volume": 25476.15,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10296,
    "variety": "白银",
    "tradeDate": "2026-04-24 22:54:03",
    "openPrice": 5885.4,
    "closePrice": 5884.44,
    "highPrice": 5886.9,
    "lowPrice": 5883.56,
    "volume": 35223.88,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9653,
    "variety": "黄金",
    "tradeDate": "2026-04-24 22:54:00",
    "openPrice": 455.63,
    "closePrice": 454.87,
    "highPrice": 457.3,
    "lowPrice": 453.55,
    "volume": 54955.11,
    "changeRate": 1.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9010,
    "variety": "原油",
    "tradeDate": "2026-04-24 22:44:28",
    "openPrice": 79.22,
    "closePrice": 78.44,
    "highPrice": 79.3,
    "lowPrice": 77.5,
    "volume": 73155.73,
    "changeRate": -0.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8795,
    "variety": "白银",
    "tradeDate": "2026-04-24 22:44:25",
    "openPrice": 5879.29,
    "closePrice": 5878.51,
    "highPrice": 5879.45,
    "lowPrice": 5877.01,
    "volume": 62810.19,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8580,
    "variety": "黄金",
    "tradeDate": "2026-04-24 22:44:23",
    "openPrice": 457.41,
    "closePrice": 457.08,
    "highPrice": 458.94,
    "lowPrice": 455.47,
    "volume": 72103.6,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8365,
    "variety": "原油",
    "tradeDate": "2026-04-24 21:55:34",
    "openPrice": 78.07,
    "closePrice": 78.67,
    "highPrice": 80.13,
    "lowPrice": 77.41,
    "volume": 93386.04,
    "changeRate": -2.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8150,
    "variety": "白银",
    "tradeDate": "2026-04-24 21:55:32",
    "openPrice": 5852.86,
    "closePrice": 5853.46,
    "highPrice": 5854,
    "lowPrice": 5851.86,
    "volume": 29736.97,
    "changeRate": -1.1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7935,
    "variety": "黄金",
    "tradeDate": "2026-04-24 21:55:29",
    "openPrice": 459.17,
    "closePrice": 460.1,
    "highPrice": 461.54,
    "lowPrice": 458.37,
    "volume": 41024.59,
    "changeRate": -2.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7720,
    "variety": "原油",
    "tradeDate": "2026-04-24 21:07:31",
    "openPrice": 76.64,
    "closePrice": 75.75,
    "highPrice": 76.85,
    "lowPrice": 75.35,
    "volume": 63762.19,
    "changeRate": -2.97,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7505,
    "variety": "白银",
    "tradeDate": "2026-04-24 21:07:28",
    "openPrice": 5905.5,
    "closePrice": 5905.39,
    "highPrice": 5906.06,
    "lowPrice": 5903.65,
    "volume": 94365.93,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7290,
    "variety": "黄金",
    "tradeDate": "2026-04-24 21:07:26",
    "openPrice": 444.63,
    "closePrice": 445.32,
    "highPrice": 445.36,
    "lowPrice": 443.32,
    "volume": 35834.79,
    "changeRate": -2.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7075,
    "variety": "原油",
    "tradeDate": "2026-04-24 21:01:12",
    "openPrice": 77.8,
    "closePrice": 76.94,
    "highPrice": 78.97,
    "lowPrice": 76.05,
    "volume": 38506.8,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6860,
    "variety": "白银",
    "tradeDate": "2026-04-24 21:01:10",
    "openPrice": 5844.86,
    "closePrice": 5845.51,
    "highPrice": 5846.43,
    "lowPrice": 5843.36,
    "volume": 101454.54,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6645,
    "variety": "黄金",
    "tradeDate": "2026-04-24 21:01:08",
    "openPrice": 461.1,
    "closePrice": 460.6,
    "highPrice": 462.12,
    "lowPrice": 459.63,
    "volume": 65459.74,
    "changeRate": -0.79,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6430,
    "variety": "原油",
    "tradeDate": "2026-04-24 21:00:34",
    "openPrice": 76.38,
    "closePrice": 75.53,
    "highPrice": 77.42,
    "lowPrice": 75.35,
    "volume": 62337.92,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6215,
    "variety": "白银",
    "tradeDate": "2026-04-24 21:00:32",
    "openPrice": 5844.28,
    "closePrice": 5843.89,
    "highPrice": 5845.95,
    "lowPrice": 5842.44,
    "volume": 54139.18,
    "changeRate": -1.29,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6000,
    "variety": "黄金",
    "tradeDate": "2026-04-24 21:00:29",
    "openPrice": 452.91,
    "closePrice": 452.11,
    "highPrice": 453.77,
    "lowPrice": 450.78,
    "volume": 63441.94,
    "changeRate": 1.72,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5785,
    "variety": "原油",
    "tradeDate": "2026-04-24 20:58:41",
    "openPrice": 76.51,
    "closePrice": 77.51,
    "highPrice": 78.4,
    "lowPrice": 75.79,
    "volume": 45697.65,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5570,
    "variety": "白银",
    "tradeDate": "2026-04-24 20:58:39",
    "openPrice": 5808.69,
    "closePrice": 5809.21,
    "highPrice": 5810.21,
    "lowPrice": 5808.68,
    "volume": 40215.32,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5355,
    "variety": "黄金",
    "tradeDate": "2026-04-24 20:58:36",
    "openPrice": 455.86,
    "closePrice": 456.18,
    "highPrice": 456.69,
    "lowPrice": 455.17,
    "volume": 53497.38,
    "changeRate": 1.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5140,
    "variety": "原油",
    "tradeDate": "2026-04-24 20:45:17",
    "openPrice": 75.94,
    "closePrice": 75.91,
    "highPrice": 77.76,
    "lowPrice": 75.56,
    "volume": 67191.75,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4925,
    "variety": "白银",
    "tradeDate": "2026-04-24 20:45:15",
    "openPrice": 5748.24,
    "closePrice": 5748.41,
    "highPrice": 5750.21,
    "lowPrice": 5748.2,
    "volume": 87670.25,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4710,
    "variety": "黄金",
    "tradeDate": "2026-04-24 20:45:13",
    "openPrice": 444.87,
    "closePrice": 444.8,
    "highPrice": 446.36,
    "lowPrice": 444.63,
    "volume": 107733.13,
    "changeRate": 0.5,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4495,
    "variety": "原油",
    "tradeDate": "2026-04-24 20:44:43",
    "openPrice": 77.59,
    "closePrice": 77.08,
    "highPrice": 77.82,
    "lowPrice": 76.49,
    "volume": 70323.23,
    "changeRate": 2.67,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4280,
    "variety": "白银",
    "tradeDate": "2026-04-24 20:44:41",
    "openPrice": 5947.71,
    "closePrice": 5948.66,
    "highPrice": 5950.07,
    "lowPrice": 5947.01,
    "volume": 92157.35,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4065,
    "variety": "黄金",
    "tradeDate": "2026-04-24 20:44:38",
    "openPrice": 442.27,
    "closePrice": 443.2,
    "highPrice": 444.15,
    "lowPrice": 440.85,
    "volume": 67586.39,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3850,
    "variety": "原油",
    "tradeDate": "2026-04-24 20:18:32",
    "openPrice": 78.52,
    "closePrice": 77.81,
    "highPrice": 80.49,
    "lowPrice": 77.51,
    "volume": 82642.48,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3635,
    "variety": "白银",
    "tradeDate": "2026-04-24 20:18:30",
    "openPrice": 5771.7,
    "closePrice": 5771.49,
    "highPrice": 5773.17,
    "lowPrice": 5769.89,
    "volume": 46216.1,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3420,
    "variety": "黄金",
    "tradeDate": "2026-04-24 20:18:27",
    "openPrice": 454.79,
    "closePrice": 454.8,
    "highPrice": 456.24,
    "lowPrice": 452.95,
    "volume": 84384.61,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3205,
    "variety": "原油",
    "tradeDate": "2026-04-24 20:09:57",
    "openPrice": 77.44,
    "closePrice": 77.96,
    "highPrice": 79.06,
    "lowPrice": 77.32,
    "volume": 37208.79,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2990,
    "variety": "白银",
    "tradeDate": "2026-04-24 20:09:55",
    "openPrice": 5843.36,
    "closePrice": 5843.39,
    "highPrice": 5844.49,
    "lowPrice": 5843.01,
    "volume": 31637.1,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2775,
    "variety": "黄金",
    "tradeDate": "2026-04-24 20:09:53",
    "openPrice": 450.06,
    "closePrice": 450.67,
    "highPrice": 451.79,
    "lowPrice": 448.91,
    "volume": 56919.79,
    "changeRate": -2.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2560,
    "variety": "原油",
    "tradeDate": "2026-04-24 20:02:20",
    "openPrice": 77.36,
    "closePrice": 76.55,
    "highPrice": 78.52,
    "lowPrice": 75.41,
    "volume": 76704.98,
    "changeRate": 2.27,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2345,
    "variety": "白银",
    "tradeDate": "2026-04-24 20:02:18",
    "openPrice": 5868.61,
    "closePrice": 5868.37,
    "highPrice": 5870.1,
    "lowPrice": 5867.39,
    "volume": 47713.53,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2130,
    "variety": "黄金",
    "tradeDate": "2026-04-24 20:02:15",
    "openPrice": 444.63,
    "closePrice": 445.13,
    "highPrice": 445.9,
    "lowPrice": 442.93,
    "volume": 11821.92,
    "changeRate": -0.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1916,
    "variety": "原油",
    "tradeDate": "2026-04-24 15:22:09",
    "openPrice": 73.88,
    "closePrice": 74.04,
    "highPrice": 75.13,
    "lowPrice": 72.8,
    "volume": 37512.55,
    "changeRate": 0.11,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1852,
    "variety": "白银",
    "tradeDate": "2026-04-24 15:22:06",
    "openPrice": 5766.2,
    "closePrice": 5765.36,
    "highPrice": 5767.25,
    "lowPrice": 5763.67,
    "volume": 66968.6,
    "changeRate": -2.44,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1788,
    "variety": "黄金",
    "tradeDate": "2026-04-24 15:22:04",
    "openPrice": 449.73,
    "closePrice": 449.83,
    "highPrice": 449.92,
    "lowPrice": 448.08,
    "volume": 93267.63,
    "changeRate": -1.86,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1724,
    "variety": "原油",
    "tradeDate": "2026-04-24 14:11:47",
    "openPrice": 77.24,
    "closePrice": 76.35,
    "highPrice": 78.02,
    "lowPrice": 74.9,
    "volume": 28078.72,
    "changeRate": 0.1,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1680,
    "variety": "白银",
    "tradeDate": "2026-04-24 14:11:45",
    "openPrice": 5808.2,
    "closePrice": 5809.03,
    "highPrice": 5809.19,
    "lowPrice": 5807.74,
    "volume": 70476.99,
    "changeRate": 2.61,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1636,
    "variety": "黄金",
    "tradeDate": "2026-04-24 14:11:43",
    "openPrice": 460.69,
    "closePrice": 460.1,
    "highPrice": 461.04,
    "lowPrice": 459.26,
    "volume": 89099.6,
    "changeRate": 1.01,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1592,
    "variety": "原油",
    "tradeDate": "2026-04-24 11:33:41",
    "openPrice": 76.21,
    "closePrice": 76.5,
    "highPrice": 76.72,
    "lowPrice": 74.66,
    "volume": 104337.37,
    "changeRate": 0.65,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1548,
    "variety": "白银",
    "tradeDate": "2026-04-24 11:33:38",
    "openPrice": 5825.56,
    "closePrice": 5824.88,
    "highPrice": 5825.92,
    "lowPrice": 5822.98,
    "volume": 101241.92,
    "changeRate": 2.4,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1504,
    "variety": "黄金",
    "tradeDate": "2026-04-24 11:33:36",
    "openPrice": 444.49,
    "closePrice": 443.74,
    "highPrice": 446.16,
    "lowPrice": 442,
    "volume": 18007.22,
    "changeRate": 0,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1460,
    "variety": "原油",
    "tradeDate": "2026-04-24 11:23:02",
    "openPrice": 82.19,
    "closePrice": 82.7,
    "highPrice": 83.43,
    "lowPrice": 82.15,
    "volume": 78418.18,
    "changeRate": -0.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1031,
    "variety": "白银",
    "tradeDate": "2026-04-24 11:23:00",
    "openPrice": 5924.26,
    "closePrice": 5924.86,
    "highPrice": 5925.14,
    "lowPrice": 5922.56,
    "volume": 66802.03,
    "changeRate": -0.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 602,
    "variety": "黄金",
    "tradeDate": "2026-04-24 11:22:58",
    "openPrice": 461.22,
    "closePrice": 461.4,
    "highPrice": 462.24,
    "lowPrice": 460.38,
    "volume": 65931.24,
    "changeRate": 0.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 173,
    "variety": "原油",
    "tradeDate": "2026-04-24 11:17:46",
    "openPrice": 73.23,
    "closePrice": 73.29,
    "highPrice": 74.95,
    "lowPrice": 72.24,
    "volume": 65623.52,
    "changeRate": -2.29,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 109,
    "variety": "白银",
    "tradeDate": "2026-04-24 11:17:44",
    "openPrice": 5951.5,
    "closePrice": 5950.61,
    "highPrice": 5953.3,
    "lowPrice": 5950.23,
    "volume": 57675.72,
    "changeRate": 1.81,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 45,
    "variety": "黄金",
    "tradeDate": "2026-04-24 11:17:41",
    "openPrice": 452.82,
    "closePrice": 452.93,
    "highPrice": 453.18,
    "lowPrice": 450.96,
    "volume": 24629.67,
    "changeRate": -0.67,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28279,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:36:22",
    "openPrice": 84.84,
    "closePrice": 85.24,
    "highPrice": 86.28,
    "lowPrice": 83.73,
    "volume": 52313.36,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27637,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:36:19",
    "openPrice": 5815.63,
    "closePrice": 5815.08,
    "highPrice": 5816.41,
    "lowPrice": 5814.32,
    "volume": 105423.06,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26995,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:36:17",
    "openPrice": 460.65,
    "closePrice": 461.1,
    "highPrice": 462.47,
    "lowPrice": 459.3,
    "volume": 77949.15,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26353,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:30:03",
    "openPrice": 85.44,
    "closePrice": 85.93,
    "highPrice": 87.22,
    "lowPrice": 84.01,
    "volume": 90709.3,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25711,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:30:01",
    "openPrice": 5665.17,
    "closePrice": 5665.22,
    "highPrice": 5665.72,
    "lowPrice": 5664.28,
    "volume": 89078.14,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25069,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:29:59",
    "openPrice": 449.79,
    "closePrice": 450.48,
    "highPrice": 451.27,
    "lowPrice": 447.92,
    "volume": 64839.28,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24427,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:29:44",
    "openPrice": 82.57,
    "closePrice": 82.32,
    "highPrice": 82.84,
    "lowPrice": 80.33,
    "volume": 61703.92,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23785,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:29:42",
    "openPrice": 5845.37,
    "closePrice": 5845.01,
    "highPrice": 5845.44,
    "lowPrice": 5844.11,
    "volume": 53503.36,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23143,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:29:40",
    "openPrice": 460.73,
    "closePrice": 460.6,
    "highPrice": 461.51,
    "lowPrice": 459.64,
    "volume": 38408.71,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22501,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:28:14",
    "openPrice": 83.69,
    "closePrice": 83.32,
    "highPrice": 83.71,
    "lowPrice": 82.88,
    "volume": 63599.25,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20575,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:28:13",
    "openPrice": 83.06,
    "closePrice": 83.22,
    "highPrice": 84.42,
    "lowPrice": 82.04,
    "volume": 10370.39,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21859,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:28:12",
    "openPrice": 5669.4,
    "closePrice": 5668.81,
    "highPrice": 5671.08,
    "lowPrice": 5667.86,
    "volume": 39810.37,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19933,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:28:10",
    "openPrice": 5813.42,
    "closePrice": 5814.19,
    "highPrice": 5816.07,
    "lowPrice": 5813.01,
    "volume": 62929.44,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21217,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:28:10",
    "openPrice": 461.49,
    "closePrice": 462,
    "highPrice": 462,
    "lowPrice": 460.06,
    "volume": 26875.16,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19291,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:28:08",
    "openPrice": 452.45,
    "closePrice": 451.58,
    "highPrice": 453.41,
    "lowPrice": 451.49,
    "volume": 88536.99,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18649,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:27:55",
    "openPrice": 85.86,
    "closePrice": 85.78,
    "highPrice": 87.11,
    "lowPrice": 85.61,
    "volume": 71607.65,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16723,
    "variety": "原油",
    "tradeDate": "2026-04-24 00:27:53",
    "openPrice": 86.1,
    "closePrice": 85.8,
    "highPrice": 86.54,
    "lowPrice": 84.43,
    "volume": 48244.46,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18007,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:27:53",
    "openPrice": 5838.83,
    "closePrice": 5839.81,
    "highPrice": 5840.79,
    "lowPrice": 5837.6,
    "volume": 93355.66,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16081,
    "variety": "白银",
    "tradeDate": "2026-04-24 00:27:51",
    "openPrice": 5797,
    "closePrice": 5797.95,
    "highPrice": 5798.43,
    "lowPrice": 5795.28,
    "volume": 31612.44,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17365,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:27:51",
    "openPrice": 450.58,
    "closePrice": 449.94,
    "highPrice": 450.86,
    "lowPrice": 448.83,
    "volume": 12176,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15439,
    "variety": "黄金",
    "tradeDate": "2026-04-24 00:27:49",
    "openPrice": 466.94,
    "closePrice": 466.26,
    "highPrice": 467.82,
    "lowPrice": 465.49,
    "volume": 90398.13,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14796,
    "variety": "原油",
    "tradeDate": "2026-04-23 23:01:40",
    "openPrice": 86.5,
    "closePrice": 86.17,
    "highPrice": 88.04,
    "lowPrice": 84.99,
    "volume": 68529.4,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14153,
    "variety": "白银",
    "tradeDate": "2026-04-23 23:01:38",
    "openPrice": 5830.94,
    "closePrice": 5830.13,
    "highPrice": 5831.1,
    "lowPrice": 5828.18,
    "volume": 52269.32,
    "changeRate": -1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13510,
    "variety": "黄金",
    "tradeDate": "2026-04-23 23:01:36",
    "openPrice": 458.73,
    "closePrice": 459.28,
    "highPrice": 459.4,
    "lowPrice": 458.28,
    "volume": 72258.23,
    "changeRate": 1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12867,
    "variety": "原油",
    "tradeDate": "2026-04-23 22:54:39",
    "openPrice": 82.21,
    "closePrice": 81.88,
    "highPrice": 83.48,
    "lowPrice": 81.04,
    "volume": 96632.02,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12224,
    "variety": "白银",
    "tradeDate": "2026-04-23 22:54:36",
    "openPrice": 5948.58,
    "closePrice": 5948.65,
    "highPrice": 5949.72,
    "lowPrice": 5948.11,
    "volume": 42701.97,
    "changeRate": 0.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11581,
    "variety": "黄金",
    "tradeDate": "2026-04-23 22:54:34",
    "openPrice": 467.59,
    "closePrice": 467.94,
    "highPrice": 468.09,
    "lowPrice": 467.23,
    "volume": 85663.38,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10938,
    "variety": "原油",
    "tradeDate": "2026-04-23 22:54:05",
    "openPrice": 84.72,
    "closePrice": 85.19,
    "highPrice": 87.13,
    "lowPrice": 83.58,
    "volume": 107941.55,
    "changeRate": -2.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10295,
    "variety": "白银",
    "tradeDate": "2026-04-23 22:54:03",
    "openPrice": 5846.39,
    "closePrice": 5846.38,
    "highPrice": 5848.22,
    "lowPrice": 5846.08,
    "volume": 75439.82,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9652,
    "variety": "黄金",
    "tradeDate": "2026-04-23 22:54:00",
    "openPrice": 456.46,
    "closePrice": 456.62,
    "highPrice": 458.27,
    "lowPrice": 455.24,
    "volume": 17168.58,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9009,
    "variety": "原油",
    "tradeDate": "2026-04-23 22:44:28",
    "openPrice": 79.56,
    "closePrice": 79.04,
    "highPrice": 81.43,
    "lowPrice": 77.94,
    "volume": 35703.49,
    "changeRate": -2.8,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8794,
    "variety": "白银",
    "tradeDate": "2026-04-23 22:44:25",
    "openPrice": 5778.02,
    "closePrice": 5778.75,
    "highPrice": 5779.4,
    "lowPrice": 5776.53,
    "volume": 59903.94,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8579,
    "variety": "黄金",
    "tradeDate": "2026-04-23 22:44:23",
    "openPrice": 444.2,
    "closePrice": 444.61,
    "highPrice": 445.27,
    "lowPrice": 443.01,
    "volume": 32318.38,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8364,
    "variety": "原油",
    "tradeDate": "2026-04-23 21:55:34",
    "openPrice": 78.9,
    "closePrice": 78.23,
    "highPrice": 80.03,
    "lowPrice": 77.7,
    "volume": 84883.38,
    "changeRate": -0.09,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8149,
    "variety": "白银",
    "tradeDate": "2026-04-23 21:55:32",
    "openPrice": 5788.66,
    "closePrice": 5788.01,
    "highPrice": 5789.87,
    "lowPrice": 5787.34,
    "volume": 10683.42,
    "changeRate": -0.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7934,
    "variety": "黄金",
    "tradeDate": "2026-04-23 21:55:29",
    "openPrice": 443.12,
    "closePrice": 443.76,
    "highPrice": 445.27,
    "lowPrice": 442.09,
    "volume": 26968.05,
    "changeRate": 0.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7719,
    "variety": "原油",
    "tradeDate": "2026-04-23 21:07:31",
    "openPrice": 77.34,
    "closePrice": 77.56,
    "highPrice": 78.22,
    "lowPrice": 76.36,
    "volume": 54114.1,
    "changeRate": -1.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7504,
    "variety": "白银",
    "tradeDate": "2026-04-23 21:07:28",
    "openPrice": 5753.87,
    "closePrice": 5753.71,
    "highPrice": 5754.61,
    "lowPrice": 5753.27,
    "volume": 48816.87,
    "changeRate": 0.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7289,
    "variety": "黄金",
    "tradeDate": "2026-04-23 21:07:26",
    "openPrice": 451.46,
    "closePrice": 451.72,
    "highPrice": 452.02,
    "lowPrice": 450.11,
    "volume": 34089.7,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7074,
    "variety": "原油",
    "tradeDate": "2026-04-23 21:01:12",
    "openPrice": 78.12,
    "closePrice": 78.59,
    "highPrice": 78.68,
    "lowPrice": 76.56,
    "volume": 64167.19,
    "changeRate": 1.39,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6859,
    "variety": "白银",
    "tradeDate": "2026-04-23 21:01:10",
    "openPrice": 5679.19,
    "closePrice": 5679.4,
    "highPrice": 5681.29,
    "lowPrice": 5678.67,
    "volume": 24191.2,
    "changeRate": -0.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6644,
    "variety": "黄金",
    "tradeDate": "2026-04-23 21:01:08",
    "openPrice": 453.32,
    "closePrice": 453.4,
    "highPrice": 454.23,
    "lowPrice": 451.69,
    "volume": 90153.96,
    "changeRate": 0.51,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6429,
    "variety": "原油",
    "tradeDate": "2026-04-23 21:00:34",
    "openPrice": 75.6,
    "closePrice": 75.38,
    "highPrice": 76.66,
    "lowPrice": 75.1,
    "volume": 75583.39,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6214,
    "variety": "白银",
    "tradeDate": "2026-04-23 21:00:32",
    "openPrice": 5667.06,
    "closePrice": 5667.9,
    "highPrice": 5669.61,
    "lowPrice": 5665.89,
    "volume": 44440.05,
    "changeRate": -1.93,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5999,
    "variety": "黄金",
    "tradeDate": "2026-04-23 21:00:29",
    "openPrice": 444.6,
    "closePrice": 444.02,
    "highPrice": 444.88,
    "lowPrice": 443.32,
    "volume": 53037.22,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5784,
    "variety": "原油",
    "tradeDate": "2026-04-23 20:58:41",
    "openPrice": 80.53,
    "closePrice": 79.97,
    "highPrice": 81.4,
    "lowPrice": 78.62,
    "volume": 12168.34,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5569,
    "variety": "白银",
    "tradeDate": "2026-04-23 20:58:39",
    "openPrice": 5882.53,
    "closePrice": 5882.96,
    "highPrice": 5883.07,
    "lowPrice": 5881.25,
    "volume": 10679.37,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5354,
    "variety": "黄金",
    "tradeDate": "2026-04-23 20:58:36",
    "openPrice": 450.94,
    "closePrice": 450.47,
    "highPrice": 451.95,
    "lowPrice": 450.02,
    "volume": 93544.89,
    "changeRate": 1.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5139,
    "variety": "原油",
    "tradeDate": "2026-04-23 20:45:17",
    "openPrice": 79.18,
    "closePrice": 79.28,
    "highPrice": 80.19,
    "lowPrice": 77.39,
    "volume": 35130.53,
    "changeRate": -2.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4924,
    "variety": "白银",
    "tradeDate": "2026-04-23 20:45:15",
    "openPrice": 5755.04,
    "closePrice": 5755.11,
    "highPrice": 5755.8,
    "lowPrice": 5753.62,
    "volume": 31700.62,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4709,
    "variety": "黄金",
    "tradeDate": "2026-04-23 20:45:13",
    "openPrice": 448.8,
    "closePrice": 449.8,
    "highPrice": 451.6,
    "lowPrice": 448.7,
    "volume": 105029.73,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4494,
    "variety": "原油",
    "tradeDate": "2026-04-23 20:44:43",
    "openPrice": 75.9,
    "closePrice": 75.58,
    "highPrice": 77.65,
    "lowPrice": 75.57,
    "volume": 65055.46,
    "changeRate": 0.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4279,
    "variety": "白银",
    "tradeDate": "2026-04-23 20:44:41",
    "openPrice": 5656.84,
    "closePrice": 5656.7,
    "highPrice": 5658.73,
    "lowPrice": 5654.98,
    "volume": 69605.65,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4064,
    "variety": "黄金",
    "tradeDate": "2026-04-23 20:44:38",
    "openPrice": 453.44,
    "closePrice": 452.73,
    "highPrice": 454.22,
    "lowPrice": 450.81,
    "volume": 14471.32,
    "changeRate": 2.14,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3849,
    "variety": "原油",
    "tradeDate": "2026-04-23 20:18:32",
    "openPrice": 78.7,
    "closePrice": 79.23,
    "highPrice": 79.52,
    "lowPrice": 77.2,
    "volume": 88391.45,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3634,
    "variety": "白银",
    "tradeDate": "2026-04-23 20:18:30",
    "openPrice": 5760.93,
    "closePrice": 5761.58,
    "highPrice": 5761.93,
    "lowPrice": 5759.76,
    "volume": 77631.39,
    "changeRate": 0.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3419,
    "variety": "黄金",
    "tradeDate": "2026-04-23 20:18:27",
    "openPrice": 446.52,
    "closePrice": 446.49,
    "highPrice": 447.3,
    "lowPrice": 445.38,
    "volume": 68816.78,
    "changeRate": 0.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3204,
    "variety": "原油",
    "tradeDate": "2026-04-23 20:09:57",
    "openPrice": 76.15,
    "closePrice": 75.53,
    "highPrice": 76.53,
    "lowPrice": 74.51,
    "volume": 58886.05,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2989,
    "variety": "白银",
    "tradeDate": "2026-04-23 20:09:55",
    "openPrice": 5846.86,
    "closePrice": 5845.93,
    "highPrice": 5847.12,
    "lowPrice": 5845,
    "volume": 79407.58,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2774,
    "variety": "黄金",
    "tradeDate": "2026-04-23 20:09:53",
    "openPrice": 456.65,
    "closePrice": 456.03,
    "highPrice": 457.16,
    "lowPrice": 456,
    "volume": 71588.86,
    "changeRate": -0.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2559,
    "variety": "原油",
    "tradeDate": "2026-04-23 20:02:20",
    "openPrice": 76.09,
    "closePrice": 76.7,
    "highPrice": 78.22,
    "lowPrice": 75.58,
    "volume": 105391.81,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2344,
    "variety": "白银",
    "tradeDate": "2026-04-23 20:02:18",
    "openPrice": 5835.86,
    "closePrice": 5836.3,
    "highPrice": 5837.68,
    "lowPrice": 5835.81,
    "volume": 19421.62,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2129,
    "variety": "黄金",
    "tradeDate": "2026-04-23 20:02:15",
    "openPrice": 459.09,
    "closePrice": 458.67,
    "highPrice": 459.14,
    "lowPrice": 456.7,
    "volume": 109023.11,
    "changeRate": -2.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1915,
    "variety": "原油",
    "tradeDate": "2026-04-23 15:22:09",
    "openPrice": 73.97,
    "closePrice": 74.6,
    "highPrice": 75.04,
    "lowPrice": 72.7,
    "volume": 82249.99,
    "changeRate": -2.37,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1851,
    "variety": "白银",
    "tradeDate": "2026-04-23 15:22:06",
    "openPrice": 5764.6,
    "closePrice": 5764.79,
    "highPrice": 5765.58,
    "lowPrice": 5763.2,
    "volume": 81338.82,
    "changeRate": -1.93,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1787,
    "variety": "黄金",
    "tradeDate": "2026-04-23 15:22:04",
    "openPrice": 459.06,
    "closePrice": 459.06,
    "highPrice": 459.2,
    "lowPrice": 459.01,
    "volume": 107352.21,
    "changeRate": 1.15,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1723,
    "variety": "原油",
    "tradeDate": "2026-04-23 14:11:47",
    "openPrice": 73.17,
    "closePrice": 73.52,
    "highPrice": 74.25,
    "lowPrice": 72.08,
    "volume": 90643.84,
    "changeRate": -2.4,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1679,
    "variety": "白银",
    "tradeDate": "2026-04-23 14:11:45",
    "openPrice": 5786.89,
    "closePrice": 5787.84,
    "highPrice": 5789.83,
    "lowPrice": 5786.09,
    "volume": 32245.02,
    "changeRate": -2.14,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1635,
    "variety": "黄金",
    "tradeDate": "2026-04-23 14:11:43",
    "openPrice": 447.65,
    "closePrice": 448.25,
    "highPrice": 448.67,
    "lowPrice": 445.65,
    "volume": 14534.26,
    "changeRate": 0.45,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1591,
    "variety": "原油",
    "tradeDate": "2026-04-23 11:33:41",
    "openPrice": 72.83,
    "closePrice": 72.86,
    "highPrice": 73.31,
    "lowPrice": 71.2,
    "volume": 71883.61,
    "changeRate": -2.85,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1547,
    "variety": "白银",
    "tradeDate": "2026-04-23 11:33:38",
    "openPrice": 5821.81,
    "closePrice": 5821.77,
    "highPrice": 5823.54,
    "lowPrice": 5820.76,
    "volume": 17805.11,
    "changeRate": 0.58,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1503,
    "variety": "黄金",
    "tradeDate": "2026-04-23 11:33:36",
    "openPrice": 451.06,
    "closePrice": 450.81,
    "highPrice": 452.42,
    "lowPrice": 449.65,
    "volume": 31027.72,
    "changeRate": -1.02,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1459,
    "variety": "原油",
    "tradeDate": "2026-04-23 11:23:02",
    "openPrice": 78.85,
    "closePrice": 78.57,
    "highPrice": 80.57,
    "lowPrice": 77.32,
    "volume": 41499.43,
    "changeRate": 0.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1030,
    "variety": "白银",
    "tradeDate": "2026-04-23 11:23:00",
    "openPrice": 5796.88,
    "closePrice": 5797.17,
    "highPrice": 5797.29,
    "lowPrice": 5796.21,
    "volume": 27659.42,
    "changeRate": 0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 601,
    "variety": "黄金",
    "tradeDate": "2026-04-23 11:22:58",
    "openPrice": 457.7,
    "closePrice": 457.49,
    "highPrice": 457.83,
    "lowPrice": 455.5,
    "volume": 53085.35,
    "changeRate": 1.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 172,
    "variety": "原油",
    "tradeDate": "2026-04-23 11:17:46",
    "openPrice": 78.37,
    "closePrice": 77.58,
    "highPrice": 78.9,
    "lowPrice": 76.42,
    "volume": 102441.99,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 108,
    "variety": "白银",
    "tradeDate": "2026-04-23 11:17:44",
    "openPrice": 5845.1,
    "closePrice": 5845.92,
    "highPrice": 5847.6,
    "lowPrice": 5844.23,
    "volume": 108518.71,
    "changeRate": 2.74,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 44,
    "variety": "黄金",
    "tradeDate": "2026-04-23 11:17:41",
    "openPrice": 447.88,
    "closePrice": 448.19,
    "highPrice": 449.37,
    "lowPrice": 447.09,
    "volume": 62526.41,
    "changeRate": 2.6,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28278,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:36:22",
    "openPrice": 85.19,
    "closePrice": 84.38,
    "highPrice": 86.74,
    "lowPrice": 83.6,
    "volume": 49956.77,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27636,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:36:19",
    "openPrice": 5926.72,
    "closePrice": 5926.23,
    "highPrice": 5927.65,
    "lowPrice": 5925.35,
    "volume": 102894.09,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26994,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:36:17",
    "openPrice": 452.44,
    "closePrice": 452.57,
    "highPrice": 453.02,
    "lowPrice": 450.88,
    "volume": 33383.84,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26352,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:30:03",
    "openPrice": 82.28,
    "closePrice": 82.81,
    "highPrice": 83.29,
    "lowPrice": 80.41,
    "volume": 22193.42,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25710,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:30:01",
    "openPrice": 5722.79,
    "closePrice": 5722,
    "highPrice": 5724.38,
    "lowPrice": 5720.65,
    "volume": 44346.1,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25068,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:29:59",
    "openPrice": 461.98,
    "closePrice": 462.8,
    "highPrice": 463.15,
    "lowPrice": 461.39,
    "volume": 13594.82,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24426,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:29:44",
    "openPrice": 85.19,
    "closePrice": 84.85,
    "highPrice": 86.18,
    "lowPrice": 84.78,
    "volume": 73860.83,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23784,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:29:42",
    "openPrice": 5935.41,
    "closePrice": 5935.56,
    "highPrice": 5935.76,
    "lowPrice": 5935.36,
    "volume": 92023.58,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23142,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:29:40",
    "openPrice": 459.99,
    "closePrice": 459.91,
    "highPrice": 461.47,
    "lowPrice": 459.43,
    "volume": 72776.96,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22500,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:28:14",
    "openPrice": 84.09,
    "closePrice": 83.47,
    "highPrice": 85.08,
    "lowPrice": 82.63,
    "volume": 40088.33,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20574,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:28:13",
    "openPrice": 83.63,
    "closePrice": 83.75,
    "highPrice": 85.74,
    "lowPrice": 83.52,
    "volume": 55972.26,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21858,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:28:12",
    "openPrice": 5799.46,
    "closePrice": 5798.79,
    "highPrice": 5799.71,
    "lowPrice": 5797.4,
    "volume": 56211.95,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19932,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:28:10",
    "openPrice": 5898.78,
    "closePrice": 5898.56,
    "highPrice": 5900.61,
    "lowPrice": 5897.4,
    "volume": 54151.79,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21216,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:28:10",
    "openPrice": 464.86,
    "closePrice": 463.92,
    "highPrice": 465.21,
    "lowPrice": 462.9,
    "volume": 56715.62,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19290,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:28:08",
    "openPrice": 459.16,
    "closePrice": 458.4,
    "highPrice": 460.8,
    "lowPrice": 458.36,
    "volume": 10381.36,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18648,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:27:55",
    "openPrice": 85.17,
    "closePrice": 84.89,
    "highPrice": 86.27,
    "lowPrice": 84.8,
    "volume": 11220.53,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16722,
    "variety": "原油",
    "tradeDate": "2026-04-23 00:27:53",
    "openPrice": 80.84,
    "closePrice": 81.63,
    "highPrice": 82.56,
    "lowPrice": 79.05,
    "volume": 103501.21,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18006,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:27:53",
    "openPrice": 5858.69,
    "closePrice": 5859.05,
    "highPrice": 5860.78,
    "lowPrice": 5857.41,
    "volume": 91747.68,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16080,
    "variety": "白银",
    "tradeDate": "2026-04-23 00:27:51",
    "openPrice": 5893.18,
    "closePrice": 5893.26,
    "highPrice": 5894.17,
    "lowPrice": 5891.54,
    "volume": 17282.95,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17364,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:27:51",
    "openPrice": 452.12,
    "closePrice": 452.26,
    "highPrice": 454.17,
    "lowPrice": 452.09,
    "volume": 85290.98,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15438,
    "variety": "黄金",
    "tradeDate": "2026-04-23 00:27:49",
    "openPrice": 451.82,
    "closePrice": 452.72,
    "highPrice": 454.32,
    "lowPrice": 449.85,
    "volume": 105532.26,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14795,
    "variety": "原油",
    "tradeDate": "2026-04-22 23:01:40",
    "openPrice": 82.65,
    "closePrice": 81.74,
    "highPrice": 84.23,
    "lowPrice": 79.99,
    "volume": 20420.91,
    "changeRate": -2.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14152,
    "variety": "白银",
    "tradeDate": "2026-04-22 23:01:38",
    "openPrice": 5771.01,
    "closePrice": 5771.97,
    "highPrice": 5773.79,
    "lowPrice": 5769.18,
    "volume": 62484.07,
    "changeRate": -2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13509,
    "variety": "黄金",
    "tradeDate": "2026-04-22 23:01:36",
    "openPrice": 457.84,
    "closePrice": 457.07,
    "highPrice": 459.83,
    "lowPrice": 456.03,
    "volume": 38958.54,
    "changeRate": -1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12866,
    "variety": "原油",
    "tradeDate": "2026-04-22 22:54:39",
    "openPrice": 81.35,
    "closePrice": 81.58,
    "highPrice": 83.46,
    "lowPrice": 80.72,
    "volume": 53628.05,
    "changeRate": -1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12223,
    "variety": "白银",
    "tradeDate": "2026-04-22 22:54:36",
    "openPrice": 5682.55,
    "closePrice": 5682.19,
    "highPrice": 5682.64,
    "lowPrice": 5680.72,
    "volume": 101070.97,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11580,
    "variety": "黄金",
    "tradeDate": "2026-04-22 22:54:34",
    "openPrice": 463.15,
    "closePrice": 462.15,
    "highPrice": 463.46,
    "lowPrice": 460.81,
    "volume": 52861.35,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10937,
    "variety": "原油",
    "tradeDate": "2026-04-22 22:54:05",
    "openPrice": 83.22,
    "closePrice": 83.45,
    "highPrice": 83.62,
    "lowPrice": 81.81,
    "volume": 76932.36,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10294,
    "variety": "白银",
    "tradeDate": "2026-04-22 22:54:03",
    "openPrice": 5809.32,
    "closePrice": 5810.29,
    "highPrice": 5811.2,
    "lowPrice": 5808.81,
    "volume": 69087.91,
    "changeRate": 0.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9651,
    "variety": "黄金",
    "tradeDate": "2026-04-22 22:54:00",
    "openPrice": 452.65,
    "closePrice": 452.46,
    "highPrice": 452.96,
    "lowPrice": 450.97,
    "volume": 102775.36,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9008,
    "variety": "原油",
    "tradeDate": "2026-04-22 22:44:28",
    "openPrice": 79.31,
    "closePrice": 78.94,
    "highPrice": 81.3,
    "lowPrice": 77.24,
    "volume": 60822.86,
    "changeRate": -2.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8793,
    "variety": "白银",
    "tradeDate": "2026-04-22 22:44:25",
    "openPrice": 5749.8,
    "closePrice": 5749.33,
    "highPrice": 5750.43,
    "lowPrice": 5748.96,
    "volume": 48880.15,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8578,
    "variety": "黄金",
    "tradeDate": "2026-04-22 22:44:23",
    "openPrice": 460.31,
    "closePrice": 460.81,
    "highPrice": 462.4,
    "lowPrice": 459.19,
    "volume": 33802.16,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8363,
    "variety": "原油",
    "tradeDate": "2026-04-22 21:55:34",
    "openPrice": 75.39,
    "closePrice": 75.37,
    "highPrice": 75.51,
    "lowPrice": 73.95,
    "volume": 23733.17,
    "changeRate": 1.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8148,
    "variety": "白银",
    "tradeDate": "2026-04-22 21:55:32",
    "openPrice": 5925.19,
    "closePrice": 5925.39,
    "highPrice": 5925.65,
    "lowPrice": 5924.78,
    "volume": 44577.83,
    "changeRate": 2.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7933,
    "variety": "黄金",
    "tradeDate": "2026-04-22 21:55:29",
    "openPrice": 452.46,
    "closePrice": 452.6,
    "highPrice": 453.02,
    "lowPrice": 451.5,
    "volume": 62654.09,
    "changeRate": -1.79,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7718,
    "variety": "原油",
    "tradeDate": "2026-04-22 21:07:31",
    "openPrice": 75.85,
    "closePrice": 75.43,
    "highPrice": 76.61,
    "lowPrice": 74.16,
    "volume": 90242.08,
    "changeRate": -2.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7503,
    "variety": "白银",
    "tradeDate": "2026-04-22 21:07:28",
    "openPrice": 5864.46,
    "closePrice": 5863.7,
    "highPrice": 5864.68,
    "lowPrice": 5862.7,
    "volume": 27199.83,
    "changeRate": 2.14,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7288,
    "variety": "黄金",
    "tradeDate": "2026-04-22 21:07:26",
    "openPrice": 452.31,
    "closePrice": 451.99,
    "highPrice": 453.93,
    "lowPrice": 450.49,
    "volume": 80345.71,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7073,
    "variety": "原油",
    "tradeDate": "2026-04-22 21:01:12",
    "openPrice": 77.98,
    "closePrice": 77.39,
    "highPrice": 78.55,
    "lowPrice": 76.41,
    "volume": 56691.37,
    "changeRate": 1.77,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6858,
    "variety": "白银",
    "tradeDate": "2026-04-22 21:01:10",
    "openPrice": 5693.08,
    "closePrice": 5693.67,
    "highPrice": 5694.4,
    "lowPrice": 5691.5,
    "volume": 108633.01,
    "changeRate": 0.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6643,
    "variety": "黄金",
    "tradeDate": "2026-04-22 21:01:08",
    "openPrice": 449.49,
    "closePrice": 448.7,
    "highPrice": 450.7,
    "lowPrice": 447.06,
    "volume": 108003.17,
    "changeRate": 0.78,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6428,
    "variety": "原油",
    "tradeDate": "2026-04-22 21:00:34",
    "openPrice": 76.73,
    "closePrice": 76.22,
    "highPrice": 77.81,
    "lowPrice": 74.55,
    "volume": 101084.8,
    "changeRate": 1.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6213,
    "variety": "白银",
    "tradeDate": "2026-04-22 21:00:32",
    "openPrice": 5759.85,
    "closePrice": 5759.28,
    "highPrice": 5760.16,
    "lowPrice": 5757.95,
    "volume": 63511.05,
    "changeRate": 0.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5998,
    "variety": "黄金",
    "tradeDate": "2026-04-22 21:00:29",
    "openPrice": 461.34,
    "closePrice": 461.46,
    "highPrice": 462.91,
    "lowPrice": 460.21,
    "volume": 51325.98,
    "changeRate": 1.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5783,
    "variety": "原油",
    "tradeDate": "2026-04-22 20:58:41",
    "openPrice": 75.93,
    "closePrice": 76.25,
    "highPrice": 77.07,
    "lowPrice": 74.12,
    "volume": 74299.98,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5568,
    "variety": "白银",
    "tradeDate": "2026-04-22 20:58:39",
    "openPrice": 5766.07,
    "closePrice": 5766.86,
    "highPrice": 5767.53,
    "lowPrice": 5764.89,
    "volume": 39535.1,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5353,
    "variety": "黄金",
    "tradeDate": "2026-04-22 20:58:36",
    "openPrice": 460.31,
    "closePrice": 460.75,
    "highPrice": 462.02,
    "lowPrice": 459.58,
    "volume": 71250.53,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5138,
    "variety": "原油",
    "tradeDate": "2026-04-22 20:45:17",
    "openPrice": 79.61,
    "closePrice": 80.09,
    "highPrice": 81.2,
    "lowPrice": 77.76,
    "volume": 10075.55,
    "changeRate": -0.03,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4923,
    "variety": "白银",
    "tradeDate": "2026-04-22 20:45:15",
    "openPrice": 5814.76,
    "closePrice": 5815.21,
    "highPrice": 5815.93,
    "lowPrice": 5814.31,
    "volume": 40320.32,
    "changeRate": -0.62,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4708,
    "variety": "黄金",
    "tradeDate": "2026-04-22 20:45:13",
    "openPrice": 456.52,
    "closePrice": 455.66,
    "highPrice": 458.41,
    "lowPrice": 455.44,
    "volume": 85505.35,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4493,
    "variety": "原油",
    "tradeDate": "2026-04-22 20:44:43",
    "openPrice": 75.28,
    "closePrice": 76.12,
    "highPrice": 78,
    "lowPrice": 73.9,
    "volume": 94981.75,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4278,
    "variety": "白银",
    "tradeDate": "2026-04-22 20:44:41",
    "openPrice": 5935.39,
    "closePrice": 5935.26,
    "highPrice": 5935.54,
    "lowPrice": 5934.33,
    "volume": 22120.47,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4063,
    "variety": "黄金",
    "tradeDate": "2026-04-22 20:44:38",
    "openPrice": 458.41,
    "closePrice": 458.43,
    "highPrice": 459.81,
    "lowPrice": 458.2,
    "volume": 15625.15,
    "changeRate": 1.14,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3848,
    "variety": "原油",
    "tradeDate": "2026-04-22 20:18:32",
    "openPrice": 77.28,
    "closePrice": 77.91,
    "highPrice": 79.54,
    "lowPrice": 75.77,
    "volume": 12728.64,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3633,
    "variety": "白银",
    "tradeDate": "2026-04-22 20:18:30",
    "openPrice": 5814.05,
    "closePrice": 5814.7,
    "highPrice": 5815.91,
    "lowPrice": 5812.95,
    "volume": 100716.68,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3418,
    "variety": "黄金",
    "tradeDate": "2026-04-22 20:18:27",
    "openPrice": 443.57,
    "closePrice": 443.62,
    "highPrice": 444.43,
    "lowPrice": 442.8,
    "volume": 28194.68,
    "changeRate": -1.35,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3203,
    "variety": "原油",
    "tradeDate": "2026-04-22 20:09:57",
    "openPrice": 76.74,
    "closePrice": 77.12,
    "highPrice": 77.2,
    "lowPrice": 76.34,
    "volume": 80079.74,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2988,
    "variety": "白银",
    "tradeDate": "2026-04-22 20:09:55",
    "openPrice": 5922.64,
    "closePrice": 5922.69,
    "highPrice": 5923.77,
    "lowPrice": 5922.2,
    "volume": 30210.49,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2773,
    "variety": "黄金",
    "tradeDate": "2026-04-22 20:09:53",
    "openPrice": 456.54,
    "closePrice": 456.27,
    "highPrice": 458.14,
    "lowPrice": 454.92,
    "volume": 70962.77,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2558,
    "variety": "原油",
    "tradeDate": "2026-04-22 20:02:20",
    "openPrice": 79.19,
    "closePrice": 79.51,
    "highPrice": 80.6,
    "lowPrice": 77.46,
    "volume": 48189.6,
    "changeRate": 1.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2343,
    "variety": "白银",
    "tradeDate": "2026-04-22 20:02:18",
    "openPrice": 5903.32,
    "closePrice": 5903.8,
    "highPrice": 5905.42,
    "lowPrice": 5903.2,
    "volume": 92010.26,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2128,
    "variety": "黄金",
    "tradeDate": "2026-04-22 20:02:15",
    "openPrice": 449.45,
    "closePrice": 449.35,
    "highPrice": 450.75,
    "lowPrice": 449.19,
    "volume": 82265.93,
    "changeRate": -2.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1914,
    "variety": "原油",
    "tradeDate": "2026-04-22 15:22:09",
    "openPrice": 75.22,
    "closePrice": 75.41,
    "highPrice": 76.87,
    "lowPrice": 73.45,
    "volume": 65011.37,
    "changeRate": 2.81,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1850,
    "variety": "白银",
    "tradeDate": "2026-04-22 15:22:06",
    "openPrice": 5866.65,
    "closePrice": 5866.48,
    "highPrice": 5867.83,
    "lowPrice": 5864.65,
    "volume": 98386.92,
    "changeRate": 2.91,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1786,
    "variety": "黄金",
    "tradeDate": "2026-04-22 15:22:04",
    "openPrice": 454.58,
    "closePrice": 454.53,
    "highPrice": 456.55,
    "lowPrice": 453.83,
    "volume": 32371.39,
    "changeRate": -1.36,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1722,
    "variety": "原油",
    "tradeDate": "2026-04-22 14:11:47",
    "openPrice": 76.95,
    "closePrice": 75.98,
    "highPrice": 77.39,
    "lowPrice": 74.9,
    "volume": 14381.93,
    "changeRate": -1.5,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1678,
    "variety": "白银",
    "tradeDate": "2026-04-22 14:11:45",
    "openPrice": 5782.81,
    "closePrice": 5783.67,
    "highPrice": 5783.86,
    "lowPrice": 5780.83,
    "volume": 91735.9,
    "changeRate": 0.03,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1634,
    "variety": "黄金",
    "tradeDate": "2026-04-22 14:11:43",
    "openPrice": 453.66,
    "closePrice": 453.97,
    "highPrice": 455.38,
    "lowPrice": 453.54,
    "volume": 51819.75,
    "changeRate": 0.07,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1590,
    "variety": "原油",
    "tradeDate": "2026-04-22 11:33:41",
    "openPrice": 73.66,
    "closePrice": 74.4,
    "highPrice": 74.78,
    "lowPrice": 72.09,
    "volume": 80401.14,
    "changeRate": -2.63,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1546,
    "variety": "白银",
    "tradeDate": "2026-04-22 11:33:38",
    "openPrice": 5739.98,
    "closePrice": 5740.93,
    "highPrice": 5741.76,
    "lowPrice": 5738.88,
    "volume": 20384.03,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1502,
    "variety": "黄金",
    "tradeDate": "2026-04-22 11:33:36",
    "openPrice": 451.64,
    "closePrice": 451.26,
    "highPrice": 452.72,
    "lowPrice": 450,
    "volume": 94798.97,
    "changeRate": 2.11,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1458,
    "variety": "原油",
    "tradeDate": "2026-04-22 11:23:02",
    "openPrice": 81.65,
    "closePrice": 82.45,
    "highPrice": 84.4,
    "lowPrice": 79.78,
    "volume": 80058.45,
    "changeRate": -1.91,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1029,
    "variety": "白银",
    "tradeDate": "2026-04-22 11:23:00",
    "openPrice": 5864.73,
    "closePrice": 5865.46,
    "highPrice": 5867.11,
    "lowPrice": 5864.59,
    "volume": 109182.64,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 600,
    "variety": "黄金",
    "tradeDate": "2026-04-22 11:22:58",
    "openPrice": 449.55,
    "closePrice": 449.84,
    "highPrice": 451.48,
    "lowPrice": 448.3,
    "volume": 82630.46,
    "changeRate": 0.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 171,
    "variety": "原油",
    "tradeDate": "2026-04-22 11:17:46",
    "openPrice": 74.03,
    "closePrice": 73.97,
    "highPrice": 74.87,
    "lowPrice": 73.02,
    "volume": 71640.77,
    "changeRate": 2.04,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 107,
    "variety": "白银",
    "tradeDate": "2026-04-22 11:17:44",
    "openPrice": 5750.46,
    "closePrice": 5750.2,
    "highPrice": 5751.88,
    "lowPrice": 5750.19,
    "volume": 63064.93,
    "changeRate": -1.13,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 43,
    "variety": "黄金",
    "tradeDate": "2026-04-22 11:17:41",
    "openPrice": 441.61,
    "closePrice": 441.58,
    "highPrice": 442.2,
    "lowPrice": 441.4,
    "volume": 63520.83,
    "changeRate": 1.28,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28277,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:36:22",
    "openPrice": 85.13,
    "closePrice": 84.54,
    "highPrice": 86.18,
    "lowPrice": 84.23,
    "volume": 63187.83,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27635,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:36:19",
    "openPrice": 5876.75,
    "closePrice": 5876.27,
    "highPrice": 5876.76,
    "lowPrice": 5875.8,
    "volume": 34742.65,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26993,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:36:17",
    "openPrice": 452.27,
    "closePrice": 453.02,
    "highPrice": 453.51,
    "lowPrice": 450.32,
    "volume": 78496.82,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26351,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:30:03",
    "openPrice": 84,
    "closePrice": 84.16,
    "highPrice": 84.92,
    "lowPrice": 82.88,
    "volume": 50228.89,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25709,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:30:01",
    "openPrice": 5700.8,
    "closePrice": 5701.36,
    "highPrice": 5702.22,
    "lowPrice": 5700.77,
    "volume": 29177.38,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25067,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:29:59",
    "openPrice": 456.13,
    "closePrice": 455.43,
    "highPrice": 457.62,
    "lowPrice": 455.35,
    "volume": 52796.52,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24425,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:29:44",
    "openPrice": 83.27,
    "closePrice": 83.06,
    "highPrice": 84.93,
    "lowPrice": 82.2,
    "volume": 68629.13,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23783,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:29:42",
    "openPrice": 5862.58,
    "closePrice": 5862.83,
    "highPrice": 5863.46,
    "lowPrice": 5861.93,
    "volume": 16854.46,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23141,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:29:40",
    "openPrice": 450.83,
    "closePrice": 450.18,
    "highPrice": 451.28,
    "lowPrice": 450.01,
    "volume": 102978.71,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22499,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:28:14",
    "openPrice": 85.49,
    "closePrice": 85.11,
    "highPrice": 85.68,
    "lowPrice": 83.84,
    "volume": 47145.9,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20573,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:28:13",
    "openPrice": 82.11,
    "closePrice": 82.68,
    "highPrice": 82.75,
    "lowPrice": 81.85,
    "volume": 87898.72,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21857,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:28:12",
    "openPrice": 5806.34,
    "closePrice": 5806.71,
    "highPrice": 5807.74,
    "lowPrice": 5805.65,
    "volume": 75336.97,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19931,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:28:10",
    "openPrice": 5916.92,
    "closePrice": 5917.25,
    "highPrice": 5917.66,
    "lowPrice": 5916.3,
    "volume": 16393.95,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21215,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:28:10",
    "openPrice": 462.36,
    "closePrice": 461.95,
    "highPrice": 463.02,
    "lowPrice": 461.83,
    "volume": 38456.39,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19289,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:28:08",
    "openPrice": 467.65,
    "closePrice": 467.74,
    "highPrice": 468.62,
    "lowPrice": 466.46,
    "volume": 46997.31,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18647,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:27:55",
    "openPrice": 86.66,
    "closePrice": 85.69,
    "highPrice": 87.98,
    "lowPrice": 84.66,
    "volume": 81187.18,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16721,
    "variety": "原油",
    "tradeDate": "2026-04-22 00:27:53",
    "openPrice": 84.64,
    "closePrice": 83.93,
    "highPrice": 85.01,
    "lowPrice": 82.05,
    "volume": 75233.46,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18005,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:27:53",
    "openPrice": 5710.65,
    "closePrice": 5710.94,
    "highPrice": 5711.72,
    "lowPrice": 5709.77,
    "volume": 109278.98,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16079,
    "variety": "白银",
    "tradeDate": "2026-04-22 00:27:51",
    "openPrice": 5770.25,
    "closePrice": 5770.46,
    "highPrice": 5771.4,
    "lowPrice": 5768.45,
    "volume": 62570.57,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17363,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:27:51",
    "openPrice": 450.09,
    "closePrice": 449.23,
    "highPrice": 451.03,
    "lowPrice": 448.67,
    "volume": 36649.31,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15437,
    "variety": "黄金",
    "tradeDate": "2026-04-22 00:27:49",
    "openPrice": 464.86,
    "closePrice": 465.63,
    "highPrice": 466.59,
    "lowPrice": 464.67,
    "volume": 78761.37,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14794,
    "variety": "原油",
    "tradeDate": "2026-04-21 23:01:40",
    "openPrice": 84.01,
    "closePrice": 83.52,
    "highPrice": 85.83,
    "lowPrice": 82.41,
    "volume": 103076.86,
    "changeRate": -1.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14151,
    "variety": "白银",
    "tradeDate": "2026-04-21 23:01:38",
    "openPrice": 5681.65,
    "closePrice": 5680.79,
    "highPrice": 5682.03,
    "lowPrice": 5680.26,
    "volume": 39352.63,
    "changeRate": -2.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13508,
    "variety": "黄金",
    "tradeDate": "2026-04-21 23:01:36",
    "openPrice": 449.12,
    "closePrice": 449.79,
    "highPrice": 451.72,
    "lowPrice": 448.38,
    "volume": 69861.44,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12865,
    "variety": "原油",
    "tradeDate": "2026-04-21 22:54:39",
    "openPrice": 83.78,
    "closePrice": 84.36,
    "highPrice": 84.88,
    "lowPrice": 82.36,
    "volume": 84655.43,
    "changeRate": -1.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12222,
    "variety": "白银",
    "tradeDate": "2026-04-21 22:54:36",
    "openPrice": 5927.83,
    "closePrice": 5928.04,
    "highPrice": 5929.08,
    "lowPrice": 5926.22,
    "volume": 92131.97,
    "changeRate": 0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11579,
    "variety": "黄金",
    "tradeDate": "2026-04-21 22:54:34",
    "openPrice": 465.17,
    "closePrice": 465.57,
    "highPrice": 467.46,
    "lowPrice": 464.91,
    "volume": 81158.27,
    "changeRate": 1.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10936,
    "variety": "原油",
    "tradeDate": "2026-04-21 22:54:05",
    "openPrice": 82.45,
    "closePrice": 83.16,
    "highPrice": 84.95,
    "lowPrice": 80.88,
    "volume": 18984.15,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10293,
    "variety": "白银",
    "tradeDate": "2026-04-21 22:54:03",
    "openPrice": 5675.79,
    "closePrice": 5674.93,
    "highPrice": 5676.92,
    "lowPrice": 5673.03,
    "volume": 71835.87,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9650,
    "variety": "黄金",
    "tradeDate": "2026-04-21 22:54:00",
    "openPrice": 453.05,
    "closePrice": 453.28,
    "highPrice": 454.47,
    "lowPrice": 451.18,
    "volume": 50200.34,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9007,
    "variety": "原油",
    "tradeDate": "2026-04-21 22:44:28",
    "openPrice": 80.65,
    "closePrice": 79.8,
    "highPrice": 80.77,
    "lowPrice": 79.43,
    "volume": 89115.68,
    "changeRate": 0.93,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8792,
    "variety": "白银",
    "tradeDate": "2026-04-21 22:44:25",
    "openPrice": 5940.14,
    "closePrice": 5940.69,
    "highPrice": 5941.3,
    "lowPrice": 5938.29,
    "volume": 32214,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8577,
    "variety": "黄金",
    "tradeDate": "2026-04-21 22:44:23",
    "openPrice": 461.33,
    "closePrice": 460.62,
    "highPrice": 462.19,
    "lowPrice": 459.36,
    "volume": 77927.83,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8362,
    "variety": "原油",
    "tradeDate": "2026-04-21 21:55:34",
    "openPrice": 75.5,
    "closePrice": 75.72,
    "highPrice": 75.86,
    "lowPrice": 75.45,
    "volume": 89948.54,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8147,
    "variety": "白银",
    "tradeDate": "2026-04-21 21:55:32",
    "openPrice": 5935.36,
    "closePrice": 5934.84,
    "highPrice": 5936.03,
    "lowPrice": 5933.34,
    "volume": 27482.55,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7932,
    "variety": "黄金",
    "tradeDate": "2026-04-21 21:55:29",
    "openPrice": 445.25,
    "closePrice": 444.73,
    "highPrice": 445.38,
    "lowPrice": 442.87,
    "volume": 76855.73,
    "changeRate": 2.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7717,
    "variety": "原油",
    "tradeDate": "2026-04-21 21:07:31",
    "openPrice": 76.36,
    "closePrice": 76.43,
    "highPrice": 78.2,
    "lowPrice": 76.21,
    "volume": 37294.64,
    "changeRate": 2.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7502,
    "variety": "白银",
    "tradeDate": "2026-04-21 21:07:28",
    "openPrice": 5925.47,
    "closePrice": 5925.89,
    "highPrice": 5926.82,
    "lowPrice": 5923.8,
    "volume": 57040.72,
    "changeRate": 1.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7287,
    "variety": "黄金",
    "tradeDate": "2026-04-21 21:07:26",
    "openPrice": 446.58,
    "closePrice": 447.07,
    "highPrice": 448.86,
    "lowPrice": 445.58,
    "volume": 96826.47,
    "changeRate": -0.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7072,
    "variety": "原油",
    "tradeDate": "2026-04-21 21:01:12",
    "openPrice": 78.52,
    "closePrice": 77.73,
    "highPrice": 80.3,
    "lowPrice": 76.49,
    "volume": 68387.69,
    "changeRate": 1.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6857,
    "variety": "白银",
    "tradeDate": "2026-04-21 21:01:10",
    "openPrice": 5918.72,
    "closePrice": 5918.45,
    "highPrice": 5919.41,
    "lowPrice": 5918.05,
    "volume": 34606.82,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6642,
    "variety": "黄金",
    "tradeDate": "2026-04-21 21:01:08",
    "openPrice": 448.84,
    "closePrice": 449.55,
    "highPrice": 451.38,
    "lowPrice": 447.62,
    "volume": 67512.06,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6427,
    "variety": "原油",
    "tradeDate": "2026-04-21 21:00:34",
    "openPrice": 79.05,
    "closePrice": 79.57,
    "highPrice": 80.73,
    "lowPrice": 78.67,
    "volume": 53781.26,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6212,
    "variety": "白银",
    "tradeDate": "2026-04-21 21:00:32",
    "openPrice": 5950.78,
    "closePrice": 5950.5,
    "highPrice": 5952.41,
    "lowPrice": 5948.53,
    "volume": 69792.5,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5997,
    "variety": "黄金",
    "tradeDate": "2026-04-21 21:00:29",
    "openPrice": 453.06,
    "closePrice": 452.5,
    "highPrice": 454.92,
    "lowPrice": 451.04,
    "volume": 39065.52,
    "changeRate": -2.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5782,
    "variety": "原油",
    "tradeDate": "2026-04-21 20:58:41",
    "openPrice": 76.06,
    "closePrice": 76.46,
    "highPrice": 78.38,
    "lowPrice": 75.84,
    "volume": 68767.16,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5567,
    "variety": "白银",
    "tradeDate": "2026-04-21 20:58:39",
    "openPrice": 5660.2,
    "closePrice": 5660.18,
    "highPrice": 5661.12,
    "lowPrice": 5659.14,
    "volume": 38706.49,
    "changeRate": -2.55,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5352,
    "variety": "黄金",
    "tradeDate": "2026-04-21 20:58:36",
    "openPrice": 446.45,
    "closePrice": 445.47,
    "highPrice": 447.08,
    "lowPrice": 444.12,
    "volume": 60397.14,
    "changeRate": -2.86,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5137,
    "variety": "原油",
    "tradeDate": "2026-04-21 20:45:17",
    "openPrice": 79.14,
    "closePrice": 78.94,
    "highPrice": 79.99,
    "lowPrice": 77.21,
    "volume": 44104.57,
    "changeRate": -0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4922,
    "variety": "白银",
    "tradeDate": "2026-04-21 20:45:15",
    "openPrice": 5652.33,
    "closePrice": 5652.93,
    "highPrice": 5654.42,
    "lowPrice": 5650.8,
    "volume": 90808.53,
    "changeRate": 0.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4707,
    "variety": "黄金",
    "tradeDate": "2026-04-21 20:45:13",
    "openPrice": 453.45,
    "closePrice": 454.4,
    "highPrice": 455.7,
    "lowPrice": 452.12,
    "volume": 16121.2,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4492,
    "variety": "原油",
    "tradeDate": "2026-04-21 20:44:43",
    "openPrice": 78.01,
    "closePrice": 77.68,
    "highPrice": 78.61,
    "lowPrice": 77.55,
    "volume": 60205.65,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4277,
    "variety": "白银",
    "tradeDate": "2026-04-21 20:44:41",
    "openPrice": 5920.84,
    "closePrice": 5921.69,
    "highPrice": 5922.77,
    "lowPrice": 5919.34,
    "volume": 85924.33,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4062,
    "variety": "黄金",
    "tradeDate": "2026-04-21 20:44:38",
    "openPrice": 452.36,
    "closePrice": 452.49,
    "highPrice": 452.9,
    "lowPrice": 452.32,
    "volume": 40338.14,
    "changeRate": -1.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3847,
    "variety": "原油",
    "tradeDate": "2026-04-21 20:18:32",
    "openPrice": 77.36,
    "closePrice": 78.3,
    "highPrice": 80.02,
    "lowPrice": 76.94,
    "volume": 88986.62,
    "changeRate": -2.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3632,
    "variety": "白银",
    "tradeDate": "2026-04-21 20:18:30",
    "openPrice": 5822.28,
    "closePrice": 5821.51,
    "highPrice": 5823.17,
    "lowPrice": 5820.39,
    "volume": 105979.84,
    "changeRate": -0.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3417,
    "variety": "黄金",
    "tradeDate": "2026-04-21 20:18:27",
    "openPrice": 459.83,
    "closePrice": 459.59,
    "highPrice": 460.62,
    "lowPrice": 457.75,
    "volume": 68658.27,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3202,
    "variety": "原油",
    "tradeDate": "2026-04-21 20:09:57",
    "openPrice": 76.86,
    "closePrice": 76.06,
    "highPrice": 78.03,
    "lowPrice": 76,
    "volume": 76867.36,
    "changeRate": 2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2987,
    "variety": "白银",
    "tradeDate": "2026-04-21 20:09:55",
    "openPrice": 5839.98,
    "closePrice": 5840.88,
    "highPrice": 5841.74,
    "lowPrice": 5838.88,
    "volume": 26204.67,
    "changeRate": 0.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2772,
    "variety": "黄金",
    "tradeDate": "2026-04-21 20:09:53",
    "openPrice": 459,
    "closePrice": 459.4,
    "highPrice": 460.51,
    "lowPrice": 458.47,
    "volume": 52924.91,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2557,
    "variety": "原油",
    "tradeDate": "2026-04-21 20:02:20",
    "openPrice": 77.61,
    "closePrice": 77.86,
    "highPrice": 78.94,
    "lowPrice": 77.24,
    "volume": 73473.41,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2342,
    "variety": "白银",
    "tradeDate": "2026-04-21 20:02:18",
    "openPrice": 5917.98,
    "closePrice": 5918.18,
    "highPrice": 5919.35,
    "lowPrice": 5917.86,
    "volume": 108331.92,
    "changeRate": -2.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2127,
    "variety": "黄金",
    "tradeDate": "2026-04-21 20:02:15",
    "openPrice": 461.57,
    "closePrice": 461.96,
    "highPrice": 463.15,
    "lowPrice": 460.81,
    "volume": 50997.38,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1913,
    "variety": "原油",
    "tradeDate": "2026-04-21 15:22:09",
    "openPrice": 73.57,
    "closePrice": 74,
    "highPrice": 74.96,
    "lowPrice": 71.83,
    "volume": 31781.64,
    "changeRate": -2.77,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1849,
    "variety": "白银",
    "tradeDate": "2026-04-21 15:22:06",
    "openPrice": 5894.49,
    "closePrice": 5894.2,
    "highPrice": 5895.96,
    "lowPrice": 5893.79,
    "volume": 24071.85,
    "changeRate": -1.01,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1785,
    "variety": "黄金",
    "tradeDate": "2026-04-21 15:22:04",
    "openPrice": 450.06,
    "closePrice": 450.87,
    "highPrice": 452.87,
    "lowPrice": 449.02,
    "volume": 97129.03,
    "changeRate": -0.47,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1721,
    "variety": "原油",
    "tradeDate": "2026-04-21 14:11:47",
    "openPrice": 75.05,
    "closePrice": 75.86,
    "highPrice": 77.7,
    "lowPrice": 74.14,
    "volume": 109708.46,
    "changeRate": 2.9,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1677,
    "variety": "白银",
    "tradeDate": "2026-04-21 14:11:45",
    "openPrice": 5743.52,
    "closePrice": 5744.12,
    "highPrice": 5745.14,
    "lowPrice": 5742.99,
    "volume": 20131.64,
    "changeRate": 0.49,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1633,
    "variety": "黄金",
    "tradeDate": "2026-04-21 14:11:43",
    "openPrice": 442.77,
    "closePrice": 442.79,
    "highPrice": 443.38,
    "lowPrice": 442.4,
    "volume": 34367.17,
    "changeRate": -1.36,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1589,
    "variety": "原油",
    "tradeDate": "2026-04-21 11:33:41",
    "openPrice": 73.32,
    "closePrice": 73.06,
    "highPrice": 74.35,
    "lowPrice": 71.29,
    "volume": 94836.57,
    "changeRate": -1.17,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1545,
    "variety": "白银",
    "tradeDate": "2026-04-21 11:33:38",
    "openPrice": 5734.07,
    "closePrice": 5735.02,
    "highPrice": 5735.51,
    "lowPrice": 5732.73,
    "volume": 84094.59,
    "changeRate": 1.07,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1501,
    "variety": "黄金",
    "tradeDate": "2026-04-21 11:33:36",
    "openPrice": 450.65,
    "closePrice": 449.95,
    "highPrice": 451.43,
    "lowPrice": 449.49,
    "volume": 11673.63,
    "changeRate": 2.95,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1457,
    "variety": "原油",
    "tradeDate": "2026-04-21 11:23:02",
    "openPrice": 80.51,
    "closePrice": 81.45,
    "highPrice": 82.5,
    "lowPrice": 79.29,
    "volume": 72255.31,
    "changeRate": -2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1028,
    "variety": "白银",
    "tradeDate": "2026-04-21 11:23:00",
    "openPrice": 5745.25,
    "closePrice": 5745.44,
    "highPrice": 5746.5,
    "lowPrice": 5744.89,
    "volume": 17859.4,
    "changeRate": -2.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 599,
    "variety": "黄金",
    "tradeDate": "2026-04-21 11:22:58",
    "openPrice": 446.46,
    "closePrice": 446.78,
    "highPrice": 447.34,
    "lowPrice": 445.48,
    "volume": 103386.22,
    "changeRate": -2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 170,
    "variety": "原油",
    "tradeDate": "2026-04-21 11:17:46",
    "openPrice": 74.37,
    "closePrice": 74.76,
    "highPrice": 76.05,
    "lowPrice": 74.23,
    "volume": 52964.13,
    "changeRate": -2.69,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 106,
    "variety": "白银",
    "tradeDate": "2026-04-21 11:17:44",
    "openPrice": 5848.48,
    "closePrice": 5847.9,
    "highPrice": 5849.29,
    "lowPrice": 5846.15,
    "volume": 62831.54,
    "changeRate": 1.28,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 42,
    "variety": "黄金",
    "tradeDate": "2026-04-21 11:17:41",
    "openPrice": 445.56,
    "closePrice": 444.76,
    "highPrice": 446.94,
    "lowPrice": 443.21,
    "volume": 14228.92,
    "changeRate": -0.13,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28276,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:36:22",
    "openPrice": 84.98,
    "closePrice": 84.98,
    "highPrice": 86.48,
    "lowPrice": 83.98,
    "volume": 58296.49,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27634,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:36:19",
    "openPrice": 5903.4,
    "closePrice": 5904.13,
    "highPrice": 5904.52,
    "lowPrice": 5901.81,
    "volume": 72832.13,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26992,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:36:17",
    "openPrice": 463.69,
    "closePrice": 464.16,
    "highPrice": 465.51,
    "lowPrice": 463.34,
    "volume": 59958.69,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26350,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:30:03",
    "openPrice": 82.75,
    "closePrice": 82.4,
    "highPrice": 83.75,
    "lowPrice": 81.9,
    "volume": 13851.56,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25708,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:30:01",
    "openPrice": 5814.38,
    "closePrice": 5814.38,
    "highPrice": 5815.62,
    "lowPrice": 5814.33,
    "volume": 52774.38,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25066,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:29:59",
    "openPrice": 467.12,
    "closePrice": 467.92,
    "highPrice": 469.5,
    "lowPrice": 465.41,
    "volume": 23880.61,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24424,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:29:44",
    "openPrice": 84.97,
    "closePrice": 85.21,
    "highPrice": 86.08,
    "lowPrice": 84.1,
    "volume": 40893.51,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23782,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:29:42",
    "openPrice": 5790.09,
    "closePrice": 5790.29,
    "highPrice": 5790.33,
    "lowPrice": 5788.53,
    "volume": 13833.33,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23140,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:29:40",
    "openPrice": 462.73,
    "closePrice": 463.25,
    "highPrice": 464.8,
    "lowPrice": 461.87,
    "volume": 11577.82,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22498,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:28:14",
    "openPrice": 85.14,
    "closePrice": 85.9,
    "highPrice": 86.86,
    "lowPrice": 84.47,
    "volume": 18744.87,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20572,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:28:13",
    "openPrice": 83.4,
    "closePrice": 84.02,
    "highPrice": 84.92,
    "lowPrice": 81.7,
    "volume": 56989.35,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21856,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:28:12",
    "openPrice": 5957.25,
    "closePrice": 5956.66,
    "highPrice": 5958.96,
    "lowPrice": 5955.43,
    "volume": 103049.95,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19930,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:28:10",
    "openPrice": 5664.87,
    "closePrice": 5665.81,
    "highPrice": 5667.45,
    "lowPrice": 5664.84,
    "volume": 107944.04,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21214,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:28:10",
    "openPrice": 456.77,
    "closePrice": 456.23,
    "highPrice": 456.91,
    "lowPrice": 455.61,
    "volume": 103052.98,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19288,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:28:08",
    "openPrice": 451.06,
    "closePrice": 451.88,
    "highPrice": 452.57,
    "lowPrice": 450.52,
    "volume": 86223.22,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18646,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:27:55",
    "openPrice": 83.28,
    "closePrice": 82.55,
    "highPrice": 83.62,
    "lowPrice": 81.83,
    "volume": 36585.73,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16720,
    "variety": "原油",
    "tradeDate": "2026-04-21 00:27:53",
    "openPrice": 83.98,
    "closePrice": 83.68,
    "highPrice": 85.08,
    "lowPrice": 83.08,
    "volume": 17624.11,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18004,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:27:53",
    "openPrice": 5820.68,
    "closePrice": 5820.78,
    "highPrice": 5821.59,
    "lowPrice": 5819.94,
    "volume": 79223.52,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16078,
    "variety": "白银",
    "tradeDate": "2026-04-21 00:27:51",
    "openPrice": 5878.83,
    "closePrice": 5879.33,
    "highPrice": 5879.42,
    "lowPrice": 5878.33,
    "volume": 24463.23,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17362,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:27:51",
    "openPrice": 465.52,
    "closePrice": 464.53,
    "highPrice": 466.62,
    "lowPrice": 464.07,
    "volume": 32181.62,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15436,
    "variety": "黄金",
    "tradeDate": "2026-04-21 00:27:49",
    "openPrice": 462.57,
    "closePrice": 461.94,
    "highPrice": 464.19,
    "lowPrice": 460.22,
    "volume": 30975.71,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14793,
    "variety": "原油",
    "tradeDate": "2026-04-20 23:01:40",
    "openPrice": 83.56,
    "closePrice": 83.13,
    "highPrice": 85.36,
    "lowPrice": 81.8,
    "volume": 76215.06,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14150,
    "variety": "白银",
    "tradeDate": "2026-04-20 23:01:38",
    "openPrice": 5757.79,
    "closePrice": 5758.52,
    "highPrice": 5760.42,
    "lowPrice": 5756.69,
    "volume": 40404.08,
    "changeRate": -2.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13507,
    "variety": "黄金",
    "tradeDate": "2026-04-20 23:01:36",
    "openPrice": 465.4,
    "closePrice": 464.86,
    "highPrice": 465.46,
    "lowPrice": 463.35,
    "volume": 71480.8,
    "changeRate": -1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12864,
    "variety": "原油",
    "tradeDate": "2026-04-20 22:54:39",
    "openPrice": 80.66,
    "closePrice": 81.46,
    "highPrice": 82.67,
    "lowPrice": 79.37,
    "volume": 42309.69,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12221,
    "variety": "白银",
    "tradeDate": "2026-04-20 22:54:36",
    "openPrice": 5938.22,
    "closePrice": 5938.83,
    "highPrice": 5940.45,
    "lowPrice": 5937.65,
    "volume": 13165.56,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11578,
    "variety": "黄金",
    "tradeDate": "2026-04-20 22:54:34",
    "openPrice": 462.24,
    "closePrice": 461.77,
    "highPrice": 462.42,
    "lowPrice": 460.04,
    "volume": 29808.43,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10935,
    "variety": "原油",
    "tradeDate": "2026-04-20 22:54:05",
    "openPrice": 81.95,
    "closePrice": 82.16,
    "highPrice": 83.24,
    "lowPrice": 79.96,
    "volume": 78926.15,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10292,
    "variety": "白银",
    "tradeDate": "2026-04-20 22:54:03",
    "openPrice": 5879.26,
    "closePrice": 5878.55,
    "highPrice": 5879.38,
    "lowPrice": 5877.97,
    "volume": 43291.17,
    "changeRate": 1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9649,
    "variety": "黄金",
    "tradeDate": "2026-04-20 22:54:00",
    "openPrice": 449.68,
    "closePrice": 450.53,
    "highPrice": 451.94,
    "lowPrice": 448.01,
    "volume": 85288.03,
    "changeRate": -2.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9006,
    "variety": "原油",
    "tradeDate": "2026-04-20 22:44:28",
    "openPrice": 78.16,
    "closePrice": 77.25,
    "highPrice": 80.05,
    "lowPrice": 75.38,
    "volume": 104694.89,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8791,
    "variety": "白银",
    "tradeDate": "2026-04-20 22:44:25",
    "openPrice": 5918.09,
    "closePrice": 5917.5,
    "highPrice": 5919.27,
    "lowPrice": 5916.98,
    "volume": 47100.97,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8576,
    "variety": "黄金",
    "tradeDate": "2026-04-20 22:44:23",
    "openPrice": 443.39,
    "closePrice": 443.58,
    "highPrice": 444.98,
    "lowPrice": 443.29,
    "volume": 95395.43,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8361,
    "variety": "原油",
    "tradeDate": "2026-04-20 21:55:34",
    "openPrice": 76.78,
    "closePrice": 76.71,
    "highPrice": 78.14,
    "lowPrice": 75.03,
    "volume": 104422.99,
    "changeRate": 2.48,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8146,
    "variety": "白银",
    "tradeDate": "2026-04-20 21:55:32",
    "openPrice": 5682.06,
    "closePrice": 5682.32,
    "highPrice": 5682.9,
    "lowPrice": 5681.45,
    "volume": 51421.61,
    "changeRate": -0.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7931,
    "variety": "黄金",
    "tradeDate": "2026-04-20 21:55:29",
    "openPrice": 458.19,
    "closePrice": 457.31,
    "highPrice": 458.97,
    "lowPrice": 455.74,
    "volume": 76641.3,
    "changeRate": 2.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7716,
    "variety": "原油",
    "tradeDate": "2026-04-20 21:07:31",
    "openPrice": 75.25,
    "closePrice": 75.72,
    "highPrice": 76.6,
    "lowPrice": 74.49,
    "volume": 17512.09,
    "changeRate": -0.86,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7501,
    "variety": "白银",
    "tradeDate": "2026-04-20 21:07:28",
    "openPrice": 5744.63,
    "closePrice": 5744.83,
    "highPrice": 5745.51,
    "lowPrice": 5743.25,
    "volume": 74219.89,
    "changeRate": 1.97,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7286,
    "variety": "黄金",
    "tradeDate": "2026-04-20 21:07:26",
    "openPrice": 454.39,
    "closePrice": 453.49,
    "highPrice": 455.9,
    "lowPrice": 452.67,
    "volume": 90287.97,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7071,
    "variety": "原油",
    "tradeDate": "2026-04-20 21:01:12",
    "openPrice": 78.23,
    "closePrice": 78.14,
    "highPrice": 79.38,
    "lowPrice": 77.82,
    "volume": 108513.92,
    "changeRate": 2.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6856,
    "variety": "白银",
    "tradeDate": "2026-04-20 21:01:10",
    "openPrice": 5847.22,
    "closePrice": 5847.89,
    "highPrice": 5848.5,
    "lowPrice": 5846.44,
    "volume": 80954.21,
    "changeRate": 2.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6641,
    "variety": "黄金",
    "tradeDate": "2026-04-20 21:01:08",
    "openPrice": 461.98,
    "closePrice": 462.3,
    "highPrice": 462.53,
    "lowPrice": 460.99,
    "volume": 72916.75,
    "changeRate": 0.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6426,
    "variety": "原油",
    "tradeDate": "2026-04-20 21:00:34",
    "openPrice": 77.92,
    "closePrice": 78.06,
    "highPrice": 79.58,
    "lowPrice": 76.78,
    "volume": 59228.76,
    "changeRate": 0.67,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6211,
    "variety": "白银",
    "tradeDate": "2026-04-20 21:00:32",
    "openPrice": 5758.92,
    "closePrice": 5759.38,
    "highPrice": 5759.86,
    "lowPrice": 5757.37,
    "volume": 58079.28,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5996,
    "variety": "黄金",
    "tradeDate": "2026-04-20 21:00:29",
    "openPrice": 459.51,
    "closePrice": 459.18,
    "highPrice": 460.01,
    "lowPrice": 457.57,
    "volume": 41558.61,
    "changeRate": 2.63,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5781,
    "variety": "原油",
    "tradeDate": "2026-04-20 20:58:41",
    "openPrice": 77.46,
    "closePrice": 76.59,
    "highPrice": 77.83,
    "lowPrice": 76.18,
    "volume": 68584.09,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5566,
    "variety": "白银",
    "tradeDate": "2026-04-20 20:58:39",
    "openPrice": 5880.84,
    "closePrice": 5881.57,
    "highPrice": 5881.8,
    "lowPrice": 5879.31,
    "volume": 64392.53,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5351,
    "variety": "黄金",
    "tradeDate": "2026-04-20 20:58:36",
    "openPrice": 452.18,
    "closePrice": 452.83,
    "highPrice": 454.57,
    "lowPrice": 451.84,
    "volume": 97785.77,
    "changeRate": 0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5136,
    "variety": "原油",
    "tradeDate": "2026-04-20 20:45:17",
    "openPrice": 76.45,
    "closePrice": 76.78,
    "highPrice": 77.25,
    "lowPrice": 75.39,
    "volume": 70636.15,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4921,
    "variety": "白银",
    "tradeDate": "2026-04-20 20:45:15",
    "openPrice": 5652.53,
    "closePrice": 5652.79,
    "highPrice": 5654.02,
    "lowPrice": 5651.56,
    "volume": 73608.75,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4706,
    "variety": "黄金",
    "tradeDate": "2026-04-20 20:45:13",
    "openPrice": 454.73,
    "closePrice": 455.28,
    "highPrice": 456.2,
    "lowPrice": 454.73,
    "volume": 76389.52,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4491,
    "variety": "原油",
    "tradeDate": "2026-04-20 20:44:43",
    "openPrice": 76.55,
    "closePrice": 75.82,
    "highPrice": 77.36,
    "lowPrice": 74.39,
    "volume": 83306.64,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4276,
    "variety": "白银",
    "tradeDate": "2026-04-20 20:44:41",
    "openPrice": 5809.93,
    "closePrice": 5810.58,
    "highPrice": 5810.74,
    "lowPrice": 5809.86,
    "volume": 58531.88,
    "changeRate": 2.58,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4061,
    "variety": "黄金",
    "tradeDate": "2026-04-20 20:44:38",
    "openPrice": 447.25,
    "closePrice": 446.77,
    "highPrice": 447.62,
    "lowPrice": 445.08,
    "volume": 80483.12,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3846,
    "variety": "原油",
    "tradeDate": "2026-04-20 20:18:32",
    "openPrice": 77.38,
    "closePrice": 77.99,
    "highPrice": 78.65,
    "lowPrice": 76,
    "volume": 16209.17,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3631,
    "variety": "白银",
    "tradeDate": "2026-04-20 20:18:30",
    "openPrice": 5681.37,
    "closePrice": 5682.24,
    "highPrice": 5682.34,
    "lowPrice": 5679.51,
    "volume": 100195.87,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3416,
    "variety": "黄金",
    "tradeDate": "2026-04-20 20:18:27",
    "openPrice": 452.78,
    "closePrice": 451.84,
    "highPrice": 453.98,
    "lowPrice": 450.97,
    "volume": 75516.34,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3201,
    "variety": "原油",
    "tradeDate": "2026-04-20 20:09:57",
    "openPrice": 76.23,
    "closePrice": 75.45,
    "highPrice": 77.32,
    "lowPrice": 75.37,
    "volume": 39415.51,
    "changeRate": 0.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2986,
    "variety": "白银",
    "tradeDate": "2026-04-20 20:09:55",
    "openPrice": 5932.95,
    "closePrice": 5932.65,
    "highPrice": 5933.54,
    "lowPrice": 5932.36,
    "volume": 106638.36,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2771,
    "variety": "黄金",
    "tradeDate": "2026-04-20 20:09:53",
    "openPrice": 459.83,
    "closePrice": 459.28,
    "highPrice": 461.81,
    "lowPrice": 458.06,
    "volume": 74401.75,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2556,
    "variety": "原油",
    "tradeDate": "2026-04-20 20:02:20",
    "openPrice": 80.64,
    "closePrice": 79.96,
    "highPrice": 80.65,
    "lowPrice": 78.53,
    "volume": 84785.18,
    "changeRate": 0.54,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2341,
    "variety": "白银",
    "tradeDate": "2026-04-20 20:02:18",
    "openPrice": 5875.22,
    "closePrice": 5875.18,
    "highPrice": 5877.04,
    "lowPrice": 5874.46,
    "volume": 91779.43,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2126,
    "variety": "黄金",
    "tradeDate": "2026-04-20 20:02:15",
    "openPrice": 443.07,
    "closePrice": 442.67,
    "highPrice": 444.31,
    "lowPrice": 442.48,
    "volume": 29988.62,
    "changeRate": 0.96,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1912,
    "variety": "原油",
    "tradeDate": "2026-04-20 15:22:09",
    "openPrice": 75.46,
    "closePrice": 75.14,
    "highPrice": 75.99,
    "lowPrice": 74.62,
    "volume": 30150.24,
    "changeRate": 0.13,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1848,
    "variety": "白银",
    "tradeDate": "2026-04-20 15:22:06",
    "openPrice": 5800.05,
    "closePrice": 5799.73,
    "highPrice": 5800.64,
    "lowPrice": 5799.05,
    "volume": 25672.13,
    "changeRate": 1.32,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1784,
    "variety": "黄金",
    "tradeDate": "2026-04-20 15:22:04",
    "openPrice": 457.45,
    "closePrice": 457.08,
    "highPrice": 458.67,
    "lowPrice": 456.46,
    "volume": 101010.61,
    "changeRate": -2.27,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1720,
    "variety": "原油",
    "tradeDate": "2026-04-20 14:11:47",
    "openPrice": 75.01,
    "closePrice": 75.43,
    "highPrice": 76.03,
    "lowPrice": 73.17,
    "volume": 44861,
    "changeRate": 0.64,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1676,
    "variety": "白银",
    "tradeDate": "2026-04-20 14:11:45",
    "openPrice": 5672.69,
    "closePrice": 5673.18,
    "highPrice": 5674.21,
    "lowPrice": 5671.04,
    "volume": 16598.47,
    "changeRate": -0.74,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1632,
    "variety": "黄金",
    "tradeDate": "2026-04-20 14:11:43",
    "openPrice": 446.08,
    "closePrice": 446.27,
    "highPrice": 446.55,
    "lowPrice": 444.78,
    "volume": 14242.21,
    "changeRate": -0.8,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1588,
    "variety": "原油",
    "tradeDate": "2026-04-20 11:33:41",
    "openPrice": 74.46,
    "closePrice": 75.25,
    "highPrice": 76.77,
    "lowPrice": 72.94,
    "volume": 70704.95,
    "changeRate": 2.12,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1544,
    "variety": "白银",
    "tradeDate": "2026-04-20 11:33:38",
    "openPrice": 5917.04,
    "closePrice": 5916.73,
    "highPrice": 5918.75,
    "lowPrice": 5916.18,
    "volume": 49099.72,
    "changeRate": -2.6,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1500,
    "variety": "黄金",
    "tradeDate": "2026-04-20 11:33:36",
    "openPrice": 445.82,
    "closePrice": 445.89,
    "highPrice": 447.49,
    "lowPrice": 444.8,
    "volume": 54616.76,
    "changeRate": 0.91,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1456,
    "variety": "原油",
    "tradeDate": "2026-04-20 11:23:02",
    "openPrice": 81.56,
    "closePrice": 82.48,
    "highPrice": 83.09,
    "lowPrice": 81.25,
    "volume": 106355.88,
    "changeRate": 2.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1027,
    "variety": "白银",
    "tradeDate": "2026-04-20 11:23:00",
    "openPrice": 5858.02,
    "closePrice": 5858.22,
    "highPrice": 5859.61,
    "lowPrice": 5857.87,
    "volume": 65431.06,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 598,
    "variety": "黄金",
    "tradeDate": "2026-04-20 11:22:58",
    "openPrice": 464.51,
    "closePrice": 464.75,
    "highPrice": 465.92,
    "lowPrice": 463.57,
    "volume": 29831.01,
    "changeRate": 2.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 169,
    "variety": "原油",
    "tradeDate": "2026-04-20 11:17:46",
    "openPrice": 77.43,
    "closePrice": 76.8,
    "highPrice": 78.37,
    "lowPrice": 74.85,
    "volume": 85961.77,
    "changeRate": -1.27,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 105,
    "variety": "白银",
    "tradeDate": "2026-04-20 11:17:44",
    "openPrice": 5922.8,
    "closePrice": 5922.84,
    "highPrice": 5923.23,
    "lowPrice": 5922.36,
    "volume": 86513.03,
    "changeRate": -1.48,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 41,
    "variety": "黄金",
    "tradeDate": "2026-04-20 11:17:41",
    "openPrice": 456.19,
    "closePrice": 455.92,
    "highPrice": 457.55,
    "lowPrice": 454.99,
    "volume": 99929.65,
    "changeRate": 1.29,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28275,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:36:22",
    "openPrice": 83.63,
    "closePrice": 83.82,
    "highPrice": 84.47,
    "lowPrice": 82.44,
    "volume": 48557.04,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27633,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:36:19",
    "openPrice": 5802.91,
    "closePrice": 5803.89,
    "highPrice": 5805.21,
    "lowPrice": 5802.58,
    "volume": 57927.43,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26991,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:36:17",
    "openPrice": 455.57,
    "closePrice": 455.61,
    "highPrice": 457.3,
    "lowPrice": 455.04,
    "volume": 58573.55,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26349,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:30:03",
    "openPrice": 81.68,
    "closePrice": 82.18,
    "highPrice": 83.46,
    "lowPrice": 81.65,
    "volume": 49372.45,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25707,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:30:01",
    "openPrice": 5746.3,
    "closePrice": 5747.08,
    "highPrice": 5747.84,
    "lowPrice": 5744.38,
    "volume": 90610.73,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25065,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:29:59",
    "openPrice": 466.23,
    "closePrice": 465.76,
    "highPrice": 467.84,
    "lowPrice": 465.4,
    "volume": 84205.05,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24423,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:29:44",
    "openPrice": 85.22,
    "closePrice": 85.89,
    "highPrice": 87.69,
    "lowPrice": 83.94,
    "volume": 21870.85,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23781,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:29:42",
    "openPrice": 5716.54,
    "closePrice": 5716.63,
    "highPrice": 5718.16,
    "lowPrice": 5714.99,
    "volume": 35225.08,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23139,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:29:40",
    "openPrice": 462.97,
    "closePrice": 462.27,
    "highPrice": 464.68,
    "lowPrice": 461.01,
    "volume": 22992.5,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22497,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:28:14",
    "openPrice": 86.01,
    "closePrice": 86.08,
    "highPrice": 86.61,
    "lowPrice": 84.65,
    "volume": 20049.47,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20571,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:28:13",
    "openPrice": 85.71,
    "closePrice": 85.01,
    "highPrice": 87.03,
    "lowPrice": 83.74,
    "volume": 50063.79,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21855,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:28:12",
    "openPrice": 5687.94,
    "closePrice": 5687.39,
    "highPrice": 5689.29,
    "lowPrice": 5686.7,
    "volume": 64091.68,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19929,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:28:10",
    "openPrice": 5938.24,
    "closePrice": 5938.94,
    "highPrice": 5939.48,
    "lowPrice": 5937.14,
    "volume": 15282.61,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21213,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:28:10",
    "openPrice": 452.34,
    "closePrice": 451.87,
    "highPrice": 452.71,
    "lowPrice": 450.8,
    "volume": 61169.28,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19287,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:28:08",
    "openPrice": 454.28,
    "closePrice": 453.71,
    "highPrice": 454.49,
    "lowPrice": 452.48,
    "volume": 107345.5,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18645,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:27:55",
    "openPrice": 85.34,
    "closePrice": 84.65,
    "highPrice": 86.34,
    "lowPrice": 84.03,
    "volume": 26021.05,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16719,
    "variety": "原油",
    "tradeDate": "2026-04-20 00:27:53",
    "openPrice": 85.48,
    "closePrice": 85.32,
    "highPrice": 86.29,
    "lowPrice": 83.42,
    "volume": 67029.72,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18003,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:27:53",
    "openPrice": 5771.55,
    "closePrice": 5770.67,
    "highPrice": 5771.58,
    "lowPrice": 5770.01,
    "volume": 34145.74,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16077,
    "variety": "白银",
    "tradeDate": "2026-04-20 00:27:51",
    "openPrice": 5841.19,
    "closePrice": 5842.02,
    "highPrice": 5842.78,
    "lowPrice": 5839.3,
    "volume": 51318.33,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17361,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:27:51",
    "openPrice": 451.68,
    "closePrice": 450.77,
    "highPrice": 452.71,
    "lowPrice": 450.47,
    "volume": 97201.67,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15435,
    "variety": "黄金",
    "tradeDate": "2026-04-20 00:27:49",
    "openPrice": 458.29,
    "closePrice": 458.79,
    "highPrice": 459.04,
    "lowPrice": 456.68,
    "volume": 64463.98,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14792,
    "variety": "原油",
    "tradeDate": "2026-04-17 23:01:40",
    "openPrice": 81.25,
    "closePrice": 81.94,
    "highPrice": 83.77,
    "lowPrice": 79.63,
    "volume": 104977.85,
    "changeRate": 1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14149,
    "variety": "白银",
    "tradeDate": "2026-04-17 23:01:38",
    "openPrice": 5729.06,
    "closePrice": 5729.72,
    "highPrice": 5730.36,
    "lowPrice": 5727.13,
    "volume": 93320.13,
    "changeRate": 1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13506,
    "variety": "黄金",
    "tradeDate": "2026-04-17 23:01:36",
    "openPrice": 452.68,
    "closePrice": 452.04,
    "highPrice": 453.21,
    "lowPrice": 450.09,
    "volume": 19544.84,
    "changeRate": -1.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12863,
    "variety": "原油",
    "tradeDate": "2026-04-17 22:54:39",
    "openPrice": 85.44,
    "closePrice": 85.43,
    "highPrice": 86.15,
    "lowPrice": 83.73,
    "volume": 70842.96,
    "changeRate": 0.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12220,
    "variety": "白银",
    "tradeDate": "2026-04-17 22:54:36",
    "openPrice": 5920.59,
    "closePrice": 5920.25,
    "highPrice": 5922.47,
    "lowPrice": 5918.4,
    "volume": 30456.85,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11577,
    "variety": "黄金",
    "tradeDate": "2026-04-17 22:54:34",
    "openPrice": 456.9,
    "closePrice": 456.04,
    "highPrice": 458.13,
    "lowPrice": 454.46,
    "volume": 103131.65,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10934,
    "variety": "原油",
    "tradeDate": "2026-04-17 22:54:05",
    "openPrice": 82.5,
    "closePrice": 83.17,
    "highPrice": 84.11,
    "lowPrice": 81.05,
    "volume": 34802.25,
    "changeRate": 1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10291,
    "variety": "白银",
    "tradeDate": "2026-04-17 22:54:03",
    "openPrice": 5679.82,
    "closePrice": 5679.46,
    "highPrice": 5680.54,
    "lowPrice": 5679.26,
    "volume": 28659.04,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9648,
    "variety": "黄金",
    "tradeDate": "2026-04-17 22:54:00",
    "openPrice": 462.17,
    "closePrice": 461.26,
    "highPrice": 463.68,
    "lowPrice": 459.31,
    "volume": 103812.68,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9005,
    "variety": "原油",
    "tradeDate": "2026-04-17 22:44:28",
    "openPrice": 79.82,
    "closePrice": 79.3,
    "highPrice": 80.89,
    "lowPrice": 79.23,
    "volume": 94099.52,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8790,
    "variety": "白银",
    "tradeDate": "2026-04-17 22:44:25",
    "openPrice": 5819.73,
    "closePrice": 5819.37,
    "highPrice": 5821.02,
    "lowPrice": 5819.08,
    "volume": 93863.34,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8575,
    "variety": "黄金",
    "tradeDate": "2026-04-17 22:44:23",
    "openPrice": 453.61,
    "closePrice": 452.69,
    "highPrice": 453.95,
    "lowPrice": 450.99,
    "volume": 64732.43,
    "changeRate": 0.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8360,
    "variety": "原油",
    "tradeDate": "2026-04-17 21:55:34",
    "openPrice": 76.31,
    "closePrice": 75.43,
    "highPrice": 76.86,
    "lowPrice": 73.47,
    "volume": 40633.95,
    "changeRate": 0.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8145,
    "variety": "白银",
    "tradeDate": "2026-04-17 21:55:32",
    "openPrice": 5713.62,
    "closePrice": 5714.58,
    "highPrice": 5715.37,
    "lowPrice": 5712.46,
    "volume": 61948.79,
    "changeRate": -1.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7930,
    "variety": "黄金",
    "tradeDate": "2026-04-17 21:55:29",
    "openPrice": 450.59,
    "closePrice": 450.55,
    "highPrice": 451.41,
    "lowPrice": 450.24,
    "volume": 77083.7,
    "changeRate": -1.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7715,
    "variety": "原油",
    "tradeDate": "2026-04-17 21:07:31",
    "openPrice": 79.73,
    "closePrice": 79.79,
    "highPrice": 81.61,
    "lowPrice": 78.67,
    "volume": 90526.93,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7500,
    "variety": "白银",
    "tradeDate": "2026-04-17 21:07:28",
    "openPrice": 5691.73,
    "closePrice": 5691.97,
    "highPrice": 5692.15,
    "lowPrice": 5690.02,
    "volume": 48560.56,
    "changeRate": -0.08,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7285,
    "variety": "黄金",
    "tradeDate": "2026-04-17 21:07:26",
    "openPrice": 452.99,
    "closePrice": 453.11,
    "highPrice": 454.37,
    "lowPrice": 452.74,
    "volume": 46266.54,
    "changeRate": 0.13,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7070,
    "variety": "原油",
    "tradeDate": "2026-04-17 21:01:12",
    "openPrice": 76.28,
    "closePrice": 76.98,
    "highPrice": 77.7,
    "lowPrice": 74.65,
    "volume": 58340.57,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6855,
    "variety": "白银",
    "tradeDate": "2026-04-17 21:01:10",
    "openPrice": 5861.11,
    "closePrice": 5860.89,
    "highPrice": 5862.77,
    "lowPrice": 5859.21,
    "volume": 84564.04,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6640,
    "variety": "黄金",
    "tradeDate": "2026-04-17 21:01:08",
    "openPrice": 458.54,
    "closePrice": 458.38,
    "highPrice": 459.99,
    "lowPrice": 457.22,
    "volume": 100448.58,
    "changeRate": 2.36,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6425,
    "variety": "原油",
    "tradeDate": "2026-04-17 21:00:34",
    "openPrice": 78.51,
    "closePrice": 79.2,
    "highPrice": 80,
    "lowPrice": 76.79,
    "volume": 90852.4,
    "changeRate": -0.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6210,
    "variety": "白银",
    "tradeDate": "2026-04-17 21:00:32",
    "openPrice": 5669.13,
    "closePrice": 5669.46,
    "highPrice": 5670.63,
    "lowPrice": 5667.55,
    "volume": 30132.64,
    "changeRate": -2.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5995,
    "variety": "黄金",
    "tradeDate": "2026-04-17 21:00:29",
    "openPrice": 450.01,
    "closePrice": 450.48,
    "highPrice": 451.44,
    "lowPrice": 449.69,
    "volume": 21982.75,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5780,
    "variety": "原油",
    "tradeDate": "2026-04-17 20:58:41",
    "openPrice": 76.73,
    "closePrice": 77.67,
    "highPrice": 78.3,
    "lowPrice": 76.68,
    "volume": 78411.47,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5565,
    "variety": "白银",
    "tradeDate": "2026-04-17 20:58:39",
    "openPrice": 5850.19,
    "closePrice": 5850.47,
    "highPrice": 5852.4,
    "lowPrice": 5849.24,
    "volume": 31666.63,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5350,
    "variety": "黄金",
    "tradeDate": "2026-04-17 20:58:36",
    "openPrice": 460.42,
    "closePrice": 461.11,
    "highPrice": 462.83,
    "lowPrice": 459.96,
    "volume": 25563.17,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5135,
    "variety": "原油",
    "tradeDate": "2026-04-17 20:45:17",
    "openPrice": 79.22,
    "closePrice": 79.21,
    "highPrice": 79.55,
    "lowPrice": 78.6,
    "volume": 14813.93,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4920,
    "variety": "白银",
    "tradeDate": "2026-04-17 20:45:15",
    "openPrice": 5808.96,
    "closePrice": 5808.76,
    "highPrice": 5810.67,
    "lowPrice": 5807.05,
    "volume": 100274.54,
    "changeRate": -2.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4705,
    "variety": "黄金",
    "tradeDate": "2026-04-17 20:45:13",
    "openPrice": 452.49,
    "closePrice": 452.04,
    "highPrice": 454.17,
    "lowPrice": 450.56,
    "volume": 94791.81,
    "changeRate": 2.15,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4490,
    "variety": "原油",
    "tradeDate": "2026-04-17 20:44:43",
    "openPrice": 77.25,
    "closePrice": 77.54,
    "highPrice": 78.97,
    "lowPrice": 75.46,
    "volume": 105523.25,
    "changeRate": -0.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4275,
    "variety": "白银",
    "tradeDate": "2026-04-17 20:44:41",
    "openPrice": 5951.98,
    "closePrice": 5951.86,
    "highPrice": 5953.12,
    "lowPrice": 5950.27,
    "volume": 14433.72,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4060,
    "variety": "黄金",
    "tradeDate": "2026-04-17 20:44:38",
    "openPrice": 459.1,
    "closePrice": 460,
    "highPrice": 461.01,
    "lowPrice": 457.37,
    "volume": 104384.24,
    "changeRate": -0.88,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3845,
    "variety": "原油",
    "tradeDate": "2026-04-17 20:18:32",
    "openPrice": 79.82,
    "closePrice": 79.11,
    "highPrice": 81.6,
    "lowPrice": 78.76,
    "volume": 42968.28,
    "changeRate": -1.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3630,
    "variety": "白银",
    "tradeDate": "2026-04-17 20:18:30",
    "openPrice": 5654.59,
    "closePrice": 5654.12,
    "highPrice": 5655.8,
    "lowPrice": 5653.85,
    "volume": 87766.5,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3415,
    "variety": "黄金",
    "tradeDate": "2026-04-17 20:18:27",
    "openPrice": 453.09,
    "closePrice": 453.13,
    "highPrice": 453.14,
    "lowPrice": 452.65,
    "volume": 109094.13,
    "changeRate": -1.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3200,
    "variety": "原油",
    "tradeDate": "2026-04-17 20:09:57",
    "openPrice": 80.29,
    "closePrice": 80.03,
    "highPrice": 81.33,
    "lowPrice": 79.04,
    "volume": 103442.23,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2985,
    "variety": "白银",
    "tradeDate": "2026-04-17 20:09:55",
    "openPrice": 5689.83,
    "closePrice": 5689.06,
    "highPrice": 5691.03,
    "lowPrice": 5688.24,
    "volume": 64944.49,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2770,
    "variety": "黄金",
    "tradeDate": "2026-04-17 20:09:53",
    "openPrice": 444.51,
    "closePrice": 445.32,
    "highPrice": 445.38,
    "lowPrice": 443.22,
    "volume": 37617.34,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2555,
    "variety": "原油",
    "tradeDate": "2026-04-17 20:02:20",
    "openPrice": 79.46,
    "closePrice": 79.45,
    "highPrice": 80.34,
    "lowPrice": 79.01,
    "volume": 99462.59,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2340,
    "variety": "白银",
    "tradeDate": "2026-04-17 20:02:18",
    "openPrice": 5717,
    "closePrice": 5717.92,
    "highPrice": 5718.86,
    "lowPrice": 5716.83,
    "volume": 19368.76,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2125,
    "variety": "黄金",
    "tradeDate": "2026-04-17 20:02:15",
    "openPrice": 462.67,
    "closePrice": 461.99,
    "highPrice": 463.62,
    "lowPrice": 460.72,
    "volume": 104820.2,
    "changeRate": -0.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1911,
    "variety": "原油",
    "tradeDate": "2026-04-17 15:22:09",
    "openPrice": 76.14,
    "closePrice": 76.48,
    "highPrice": 77.99,
    "lowPrice": 74.54,
    "volume": 24155.94,
    "changeRate": 0.7,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1847,
    "variety": "白银",
    "tradeDate": "2026-04-17 15:22:06",
    "openPrice": 5750.83,
    "closePrice": 5750.91,
    "highPrice": 5752.15,
    "lowPrice": 5749.23,
    "volume": 107908.78,
    "changeRate": 1.65,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1783,
    "variety": "黄金",
    "tradeDate": "2026-04-17 15:22:04",
    "openPrice": 453.3,
    "closePrice": 452.81,
    "highPrice": 454.67,
    "lowPrice": 450.92,
    "volume": 70375.18,
    "changeRate": -2.24,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1719,
    "variety": "原油",
    "tradeDate": "2026-04-17 14:11:47",
    "openPrice": 76.68,
    "closePrice": 77.02,
    "highPrice": 78.85,
    "lowPrice": 76.13,
    "volume": 96104.17,
    "changeRate": -1.89,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1675,
    "variety": "白银",
    "tradeDate": "2026-04-17 14:11:45",
    "openPrice": 5916.17,
    "closePrice": 5917.02,
    "highPrice": 5918.73,
    "lowPrice": 5915.92,
    "volume": 82723.74,
    "changeRate": -0.02,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1631,
    "variety": "黄金",
    "tradeDate": "2026-04-17 14:11:43",
    "openPrice": 451.21,
    "closePrice": 452.01,
    "highPrice": 452.76,
    "lowPrice": 451.08,
    "volume": 94976.29,
    "changeRate": -1.5,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1587,
    "variety": "原油",
    "tradeDate": "2026-04-17 11:33:41",
    "openPrice": 72.97,
    "closePrice": 72.79,
    "highPrice": 73.65,
    "lowPrice": 71.31,
    "volume": 11032.13,
    "changeRate": -1.81,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1543,
    "variety": "白银",
    "tradeDate": "2026-04-17 11:33:38",
    "openPrice": 5716.8,
    "closePrice": 5717.26,
    "highPrice": 5718.15,
    "lowPrice": 5716.8,
    "volume": 29669.67,
    "changeRate": -0.04,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1499,
    "variety": "黄金",
    "tradeDate": "2026-04-17 11:33:36",
    "openPrice": 458,
    "closePrice": 457.39,
    "highPrice": 458.43,
    "lowPrice": 455.75,
    "volume": 63636.7,
    "changeRate": -1.29,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1455,
    "variety": "原油",
    "tradeDate": "2026-04-17 11:23:02",
    "openPrice": 83.01,
    "closePrice": 83.14,
    "highPrice": 84.03,
    "lowPrice": 82.38,
    "volume": 55180.9,
    "changeRate": 1.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1026,
    "variety": "白银",
    "tradeDate": "2026-04-17 11:23:00",
    "openPrice": 5901.29,
    "closePrice": 5901.77,
    "highPrice": 5902.16,
    "lowPrice": 5900.47,
    "volume": 44550.59,
    "changeRate": 0.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 597,
    "variety": "黄金",
    "tradeDate": "2026-04-17 11:22:58",
    "openPrice": 454.66,
    "closePrice": 454.57,
    "highPrice": 456.64,
    "lowPrice": 453.62,
    "volume": 75627.99,
    "changeRate": 2.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 168,
    "variety": "原油",
    "tradeDate": "2026-04-17 11:17:46",
    "openPrice": 75.89,
    "closePrice": 76.21,
    "highPrice": 77.33,
    "lowPrice": 74.94,
    "volume": 96441.8,
    "changeRate": 0.9,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 104,
    "variety": "白银",
    "tradeDate": "2026-04-17 11:17:44",
    "openPrice": 5942.85,
    "closePrice": 5942.88,
    "highPrice": 5943.5,
    "lowPrice": 5942.27,
    "volume": 19859.71,
    "changeRate": 1.39,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 40,
    "variety": "黄金",
    "tradeDate": "2026-04-17 11:17:41",
    "openPrice": 446.43,
    "closePrice": 446.32,
    "highPrice": 447.06,
    "lowPrice": 445.15,
    "volume": 24572.37,
    "changeRate": -0.28,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28274,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:36:22",
    "openPrice": 82.19,
    "closePrice": 81.38,
    "highPrice": 82.26,
    "lowPrice": 80.89,
    "volume": 83159.45,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27632,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:36:19",
    "openPrice": 5669.7,
    "closePrice": 5669.01,
    "highPrice": 5670.58,
    "lowPrice": 5667.91,
    "volume": 56323.18,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26990,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:36:17",
    "openPrice": 465.72,
    "closePrice": 465.56,
    "highPrice": 466.56,
    "lowPrice": 465.18,
    "volume": 90464.77,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26348,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:30:03",
    "openPrice": 83.38,
    "closePrice": 83.29,
    "highPrice": 84,
    "lowPrice": 82.95,
    "volume": 60616.82,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25706,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:30:01",
    "openPrice": 5870.78,
    "closePrice": 5870.95,
    "highPrice": 5872.3,
    "lowPrice": 5870.66,
    "volume": 84667.76,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25064,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:29:59",
    "openPrice": 463.54,
    "closePrice": 464.49,
    "highPrice": 465.68,
    "lowPrice": 462.03,
    "volume": 16091.98,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24422,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:29:44",
    "openPrice": 83.12,
    "closePrice": 83.37,
    "highPrice": 84.58,
    "lowPrice": 81.84,
    "volume": 62509.48,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23780,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:29:42",
    "openPrice": 5905.93,
    "closePrice": 5906,
    "highPrice": 5906.96,
    "lowPrice": 5905.76,
    "volume": 108907.44,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23138,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:29:40",
    "openPrice": 460.2,
    "closePrice": 460.98,
    "highPrice": 462.08,
    "lowPrice": 459.06,
    "volume": 63056.87,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22496,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:28:14",
    "openPrice": 83.35,
    "closePrice": 83.62,
    "highPrice": 85.04,
    "lowPrice": 83.28,
    "volume": 54154.42,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20570,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:28:13",
    "openPrice": 84.87,
    "closePrice": 85,
    "highPrice": 85.54,
    "lowPrice": 83.11,
    "volume": 41047.65,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21854,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:28:12",
    "openPrice": 5882.27,
    "closePrice": 5883.03,
    "highPrice": 5883.51,
    "lowPrice": 5880.99,
    "volume": 92659.64,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19928,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:28:10",
    "openPrice": 5932.99,
    "closePrice": 5933.93,
    "highPrice": 5934.14,
    "lowPrice": 5931.71,
    "volume": 32299.32,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21212,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:28:10",
    "openPrice": 449.5,
    "closePrice": 448.65,
    "highPrice": 449.88,
    "lowPrice": 448.47,
    "volume": 56890.87,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19286,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:28:08",
    "openPrice": 468.62,
    "closePrice": 467.85,
    "highPrice": 470.56,
    "lowPrice": 466.42,
    "volume": 108430.29,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18644,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:27:55",
    "openPrice": 85.75,
    "closePrice": 85.79,
    "highPrice": 87.65,
    "lowPrice": 84.67,
    "volume": 70517.87,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16718,
    "variety": "原油",
    "tradeDate": "2026-04-17 00:27:53",
    "openPrice": 83.8,
    "closePrice": 82.91,
    "highPrice": 85.17,
    "lowPrice": 81.87,
    "volume": 79365.74,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18002,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:27:53",
    "openPrice": 5804.85,
    "closePrice": 5805.28,
    "highPrice": 5806.9,
    "lowPrice": 5804.65,
    "volume": 42362.68,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16076,
    "variety": "白银",
    "tradeDate": "2026-04-17 00:27:51",
    "openPrice": 5911.79,
    "closePrice": 5912.31,
    "highPrice": 5913.47,
    "lowPrice": 5911.4,
    "volume": 21286.03,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17360,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:27:51",
    "openPrice": 466.34,
    "closePrice": 467.3,
    "highPrice": 468.61,
    "lowPrice": 465.84,
    "volume": 95816.65,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15434,
    "variety": "黄金",
    "tradeDate": "2026-04-17 00:27:49",
    "openPrice": 454.95,
    "closePrice": 454.81,
    "highPrice": 456.38,
    "lowPrice": 453.34,
    "volume": 49680.85,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14791,
    "variety": "原油",
    "tradeDate": "2026-04-16 23:01:40",
    "openPrice": 83.14,
    "closePrice": 83.68,
    "highPrice": 85.53,
    "lowPrice": 82.79,
    "volume": 26294.65,
    "changeRate": -1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14148,
    "variety": "白银",
    "tradeDate": "2026-04-16 23:01:38",
    "openPrice": 5885.45,
    "closePrice": 5885.97,
    "highPrice": 5886.83,
    "lowPrice": 5884.25,
    "volume": 39596.33,
    "changeRate": 2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13505,
    "variety": "黄金",
    "tradeDate": "2026-04-16 23:01:36",
    "openPrice": 459,
    "closePrice": 458.88,
    "highPrice": 459.94,
    "lowPrice": 457.92,
    "volume": 75651.15,
    "changeRate": 0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12862,
    "variety": "原油",
    "tradeDate": "2026-04-16 22:54:39",
    "openPrice": 84.84,
    "closePrice": 84.91,
    "highPrice": 86.47,
    "lowPrice": 83.66,
    "volume": 15596.66,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12219,
    "variety": "白银",
    "tradeDate": "2026-04-16 22:54:36",
    "openPrice": 5752.56,
    "closePrice": 5753.26,
    "highPrice": 5754.56,
    "lowPrice": 5751.86,
    "volume": 67349.09,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11576,
    "variety": "黄金",
    "tradeDate": "2026-04-16 22:54:34",
    "openPrice": 452.58,
    "closePrice": 452.29,
    "highPrice": 453.25,
    "lowPrice": 451.22,
    "volume": 68106.05,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10933,
    "variety": "原油",
    "tradeDate": "2026-04-16 22:54:05",
    "openPrice": 81.02,
    "closePrice": 81.14,
    "highPrice": 82.71,
    "lowPrice": 79.86,
    "volume": 36922.46,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10290,
    "variety": "白银",
    "tradeDate": "2026-04-16 22:54:03",
    "openPrice": 5943.12,
    "closePrice": 5942.78,
    "highPrice": 5943.75,
    "lowPrice": 5941.63,
    "volume": 72517.7,
    "changeRate": -1.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9647,
    "variety": "黄金",
    "tradeDate": "2026-04-16 22:54:00",
    "openPrice": 448.25,
    "closePrice": 449.21,
    "highPrice": 450.58,
    "lowPrice": 448.22,
    "volume": 91359.19,
    "changeRate": 0.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9004,
    "variety": "原油",
    "tradeDate": "2026-04-16 22:44:28",
    "openPrice": 78.83,
    "closePrice": 78.22,
    "highPrice": 80.78,
    "lowPrice": 76.82,
    "volume": 109896.03,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8789,
    "variety": "白银",
    "tradeDate": "2026-04-16 22:44:25",
    "openPrice": 5781.44,
    "closePrice": 5782.09,
    "highPrice": 5782.98,
    "lowPrice": 5780.53,
    "volume": 62717.2,
    "changeRate": 1.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8574,
    "variety": "黄金",
    "tradeDate": "2026-04-16 22:44:23",
    "openPrice": 451.3,
    "closePrice": 451.56,
    "highPrice": 451.6,
    "lowPrice": 449.55,
    "volume": 31803.22,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8359,
    "variety": "原油",
    "tradeDate": "2026-04-16 21:55:34",
    "openPrice": 80.64,
    "closePrice": 79.98,
    "highPrice": 82.09,
    "lowPrice": 79.96,
    "volume": 69196.04,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8144,
    "variety": "白银",
    "tradeDate": "2026-04-16 21:55:32",
    "openPrice": 5665.84,
    "closePrice": 5664.92,
    "highPrice": 5667.77,
    "lowPrice": 5663.93,
    "volume": 96305.08,
    "changeRate": 2.16,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7929,
    "variety": "黄金",
    "tradeDate": "2026-04-16 21:55:29",
    "openPrice": 461.54,
    "closePrice": 460.54,
    "highPrice": 461.57,
    "lowPrice": 459.41,
    "volume": 85878.98,
    "changeRate": 2.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7714,
    "variety": "原油",
    "tradeDate": "2026-04-16 21:07:31",
    "openPrice": 75.02,
    "closePrice": 75.18,
    "highPrice": 77.08,
    "lowPrice": 74.32,
    "volume": 13646.92,
    "changeRate": -1.29,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7499,
    "variety": "白银",
    "tradeDate": "2026-04-16 21:07:28",
    "openPrice": 5943.01,
    "closePrice": 5943.92,
    "highPrice": 5944.42,
    "lowPrice": 5942.98,
    "volume": 67396.79,
    "changeRate": -0.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7284,
    "variety": "黄金",
    "tradeDate": "2026-04-16 21:07:26",
    "openPrice": 458.15,
    "closePrice": 459.01,
    "highPrice": 460.88,
    "lowPrice": 457.55,
    "volume": 74096.93,
    "changeRate": -2.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7069,
    "variety": "原油",
    "tradeDate": "2026-04-16 21:01:12",
    "openPrice": 76.56,
    "closePrice": 76.99,
    "highPrice": 78.93,
    "lowPrice": 75.78,
    "volume": 61400.19,
    "changeRate": -1.67,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6854,
    "variety": "白银",
    "tradeDate": "2026-04-16 21:01:10",
    "openPrice": 5908.1,
    "closePrice": 5909.01,
    "highPrice": 5910.77,
    "lowPrice": 5907.91,
    "volume": 102811.85,
    "changeRate": -0.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6639,
    "variety": "黄金",
    "tradeDate": "2026-04-16 21:01:08",
    "openPrice": 450.03,
    "closePrice": 449.26,
    "highPrice": 451.78,
    "lowPrice": 447.69,
    "volume": 28107.32,
    "changeRate": 1.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6424,
    "variety": "原油",
    "tradeDate": "2026-04-16 21:00:34",
    "openPrice": 79.3,
    "closePrice": 79.38,
    "highPrice": 80.07,
    "lowPrice": 77.38,
    "volume": 12415.71,
    "changeRate": -0.57,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6209,
    "variety": "白银",
    "tradeDate": "2026-04-16 21:00:32",
    "openPrice": 5668.77,
    "closePrice": 5668.25,
    "highPrice": 5669.21,
    "lowPrice": 5667.4,
    "volume": 92587.43,
    "changeRate": -1.39,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5994,
    "variety": "黄金",
    "tradeDate": "2026-04-16 21:00:29",
    "openPrice": 457.1,
    "closePrice": 456.72,
    "highPrice": 457.9,
    "lowPrice": 456.11,
    "volume": 105945.48,
    "changeRate": -2.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5779,
    "variety": "原油",
    "tradeDate": "2026-04-16 20:58:41",
    "openPrice": 78.76,
    "closePrice": 78.83,
    "highPrice": 79.23,
    "lowPrice": 77.31,
    "volume": 92882.05,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5564,
    "variety": "白银",
    "tradeDate": "2026-04-16 20:58:39",
    "openPrice": 5929.17,
    "closePrice": 5928.86,
    "highPrice": 5929.18,
    "lowPrice": 5927.38,
    "volume": 73734.33,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5349,
    "variety": "黄金",
    "tradeDate": "2026-04-16 20:58:36",
    "openPrice": 459.72,
    "closePrice": 460.02,
    "highPrice": 461.01,
    "lowPrice": 457.84,
    "volume": 96387.01,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5134,
    "variety": "原油",
    "tradeDate": "2026-04-16 20:45:17",
    "openPrice": 74.23,
    "closePrice": 75.14,
    "highPrice": 76.3,
    "lowPrice": 74.03,
    "volume": 14545.82,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4919,
    "variety": "白银",
    "tradeDate": "2026-04-16 20:45:15",
    "openPrice": 5933.1,
    "closePrice": 5932.49,
    "highPrice": 5934.58,
    "lowPrice": 5932.06,
    "volume": 26079.44,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4704,
    "variety": "黄金",
    "tradeDate": "2026-04-16 20:45:13",
    "openPrice": 456.57,
    "closePrice": 455.72,
    "highPrice": 457.06,
    "lowPrice": 454.4,
    "volume": 48328.36,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4489,
    "variety": "原油",
    "tradeDate": "2026-04-16 20:44:43",
    "openPrice": 77.02,
    "closePrice": 77.8,
    "highPrice": 78.93,
    "lowPrice": 75.48,
    "volume": 72249.78,
    "changeRate": 0.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4274,
    "variety": "白银",
    "tradeDate": "2026-04-16 20:44:41",
    "openPrice": 5755.63,
    "closePrice": 5755.9,
    "highPrice": 5757.81,
    "lowPrice": 5755.06,
    "volume": 85049.85,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4059,
    "variety": "黄金",
    "tradeDate": "2026-04-16 20:44:38",
    "openPrice": 461.97,
    "closePrice": 462.25,
    "highPrice": 463.8,
    "lowPrice": 461.83,
    "volume": 67640.61,
    "changeRate": -0.17,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3844,
    "variety": "原油",
    "tradeDate": "2026-04-16 20:18:32",
    "openPrice": 79.14,
    "closePrice": 78.38,
    "highPrice": 79.62,
    "lowPrice": 78.03,
    "volume": 85187.68,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3629,
    "variety": "白银",
    "tradeDate": "2026-04-16 20:18:30",
    "openPrice": 5831.06,
    "closePrice": 5830.56,
    "highPrice": 5832.12,
    "lowPrice": 5830.33,
    "volume": 39373.8,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3414,
    "variety": "黄金",
    "tradeDate": "2026-04-16 20:18:27",
    "openPrice": 460.66,
    "closePrice": 460.58,
    "highPrice": 462.62,
    "lowPrice": 459.86,
    "volume": 40041.33,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3199,
    "variety": "原油",
    "tradeDate": "2026-04-16 20:09:57",
    "openPrice": 75.21,
    "closePrice": 75.74,
    "highPrice": 76.84,
    "lowPrice": 74.87,
    "volume": 24180.24,
    "changeRate": 0.52,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2984,
    "variety": "白银",
    "tradeDate": "2026-04-16 20:09:55",
    "openPrice": 5782.38,
    "closePrice": 5783.05,
    "highPrice": 5783.25,
    "lowPrice": 5782.1,
    "volume": 71235.37,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2769,
    "variety": "黄金",
    "tradeDate": "2026-04-16 20:09:53",
    "openPrice": 451.37,
    "closePrice": 451.19,
    "highPrice": 451.96,
    "lowPrice": 450.46,
    "volume": 92829.02,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2554,
    "variety": "原油",
    "tradeDate": "2026-04-16 20:02:20",
    "openPrice": 79.6,
    "closePrice": 79.75,
    "highPrice": 80.97,
    "lowPrice": 79.5,
    "volume": 11512.46,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2339,
    "variety": "白银",
    "tradeDate": "2026-04-16 20:02:18",
    "openPrice": 5754.14,
    "closePrice": 5754.14,
    "highPrice": 5754.36,
    "lowPrice": 5753.93,
    "volume": 60264.33,
    "changeRate": 1.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2124,
    "variety": "黄金",
    "tradeDate": "2026-04-16 20:02:15",
    "openPrice": 450.26,
    "closePrice": 450.97,
    "highPrice": 451.22,
    "lowPrice": 448.72,
    "volume": 36151.88,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1910,
    "variety": "原油",
    "tradeDate": "2026-04-16 15:22:09",
    "openPrice": 76.32,
    "closePrice": 75.72,
    "highPrice": 77.27,
    "lowPrice": 75.58,
    "volume": 109009.89,
    "changeRate": -2.63,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1846,
    "variety": "白银",
    "tradeDate": "2026-04-16 15:22:06",
    "openPrice": 5920.97,
    "closePrice": 5920.88,
    "highPrice": 5922.58,
    "lowPrice": 5919.91,
    "volume": 106183.67,
    "changeRate": -1.23,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1782,
    "variety": "黄金",
    "tradeDate": "2026-04-16 15:22:04",
    "openPrice": 449.37,
    "closePrice": 448.68,
    "highPrice": 450.05,
    "lowPrice": 447.39,
    "volume": 41235.45,
    "changeRate": -2.19,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1718,
    "variety": "原油",
    "tradeDate": "2026-04-16 14:11:47",
    "openPrice": 74.78,
    "closePrice": 73.85,
    "highPrice": 76.16,
    "lowPrice": 72.6,
    "volume": 37773.39,
    "changeRate": -1.25,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1674,
    "variety": "白银",
    "tradeDate": "2026-04-16 14:11:45",
    "openPrice": 5702.06,
    "closePrice": 5701.09,
    "highPrice": 5703.29,
    "lowPrice": 5699.26,
    "volume": 85425.17,
    "changeRate": -2.47,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1630,
    "variety": "黄金",
    "tradeDate": "2026-04-16 14:11:43",
    "openPrice": 450.11,
    "closePrice": 449.65,
    "highPrice": 450.54,
    "lowPrice": 448.24,
    "volume": 28303.72,
    "changeRate": -2.74,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1586,
    "variety": "原油",
    "tradeDate": "2026-04-16 11:33:41",
    "openPrice": 74.24,
    "closePrice": 74.21,
    "highPrice": 75.3,
    "lowPrice": 72.83,
    "volume": 29323.34,
    "changeRate": -1.16,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1542,
    "variety": "白银",
    "tradeDate": "2026-04-16 11:33:38",
    "openPrice": 5733.24,
    "closePrice": 5733.81,
    "highPrice": 5735.36,
    "lowPrice": 5731.39,
    "volume": 86233.64,
    "changeRate": -1.55,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1498,
    "variety": "黄金",
    "tradeDate": "2026-04-16 11:33:36",
    "openPrice": 457.47,
    "closePrice": 456.96,
    "highPrice": 458.19,
    "lowPrice": 456.08,
    "volume": 10027.14,
    "changeRate": -0.05,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1454,
    "variety": "原油",
    "tradeDate": "2026-04-16 11:23:02",
    "openPrice": 80.38,
    "closePrice": 79.63,
    "highPrice": 81.98,
    "lowPrice": 77.67,
    "volume": 44333.68,
    "changeRate": 2.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1025,
    "variety": "白银",
    "tradeDate": "2026-04-16 11:23:00",
    "openPrice": 5918.04,
    "closePrice": 5918.33,
    "highPrice": 5918.38,
    "lowPrice": 5916.25,
    "volume": 68061.58,
    "changeRate": -0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 596,
    "variety": "黄金",
    "tradeDate": "2026-04-16 11:22:58",
    "openPrice": 464.07,
    "closePrice": 464.18,
    "highPrice": 464.99,
    "lowPrice": 463.79,
    "volume": 72285.41,
    "changeRate": -2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 167,
    "variety": "原油",
    "tradeDate": "2026-04-16 11:17:46",
    "openPrice": 75.5,
    "closePrice": 74.95,
    "highPrice": 76.98,
    "lowPrice": 73.67,
    "volume": 92029.78,
    "changeRate": -1.18,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 103,
    "variety": "白银",
    "tradeDate": "2026-04-16 11:17:44",
    "openPrice": 5756.37,
    "closePrice": 5756.7,
    "highPrice": 5757.29,
    "lowPrice": 5756.11,
    "volume": 46243.39,
    "changeRate": 2.47,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 39,
    "variety": "黄金",
    "tradeDate": "2026-04-16 11:17:41",
    "openPrice": 455.61,
    "closePrice": 456.55,
    "highPrice": 457.7,
    "lowPrice": 455.09,
    "volume": 51009.92,
    "changeRate": -0.42,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28273,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:36:22",
    "openPrice": 84.1,
    "closePrice": 83.72,
    "highPrice": 84.51,
    "lowPrice": 82.31,
    "volume": 65732.36,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27631,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:36:19",
    "openPrice": 5688.27,
    "closePrice": 5687.79,
    "highPrice": 5688.84,
    "lowPrice": 5686.52,
    "volume": 99377.71,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26989,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:36:17",
    "openPrice": 466.73,
    "closePrice": 467.12,
    "highPrice": 468.46,
    "lowPrice": 466.37,
    "volume": 15909.77,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26347,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:30:03",
    "openPrice": 83.58,
    "closePrice": 84.06,
    "highPrice": 84.95,
    "lowPrice": 82.89,
    "volume": 75564.73,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25705,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:30:01",
    "openPrice": 5797.12,
    "closePrice": 5797.65,
    "highPrice": 5797.94,
    "lowPrice": 5795.31,
    "volume": 83193.92,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25063,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:29:59",
    "openPrice": 451.14,
    "closePrice": 451.05,
    "highPrice": 451.29,
    "lowPrice": 449.58,
    "volume": 68740.74,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24421,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:29:44",
    "openPrice": 85.31,
    "closePrice": 85.2,
    "highPrice": 86.78,
    "lowPrice": 83.53,
    "volume": 69853.77,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23779,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:29:42",
    "openPrice": 5935.24,
    "closePrice": 5936.07,
    "highPrice": 5937.59,
    "lowPrice": 5933.38,
    "volume": 10155.85,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23137,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:29:40",
    "openPrice": 462.76,
    "closePrice": 463.55,
    "highPrice": 464.57,
    "lowPrice": 460.81,
    "volume": 46255.97,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22495,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:28:14",
    "openPrice": 82.61,
    "closePrice": 83.37,
    "highPrice": 84.16,
    "lowPrice": 80.81,
    "volume": 33169.67,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20569,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:28:13",
    "openPrice": 84.09,
    "closePrice": 83.88,
    "highPrice": 85.76,
    "lowPrice": 83.11,
    "volume": 32833.85,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21853,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:28:12",
    "openPrice": 5731.47,
    "closePrice": 5731.22,
    "highPrice": 5732.26,
    "lowPrice": 5730.45,
    "volume": 102758.78,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19927,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:28:10",
    "openPrice": 5792.56,
    "closePrice": 5792.7,
    "highPrice": 5792.93,
    "lowPrice": 5792.25,
    "volume": 44912.52,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21211,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:28:10",
    "openPrice": 456.28,
    "closePrice": 456.12,
    "highPrice": 457.19,
    "lowPrice": 455.95,
    "volume": 35139.39,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19285,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:28:08",
    "openPrice": 450.71,
    "closePrice": 451.11,
    "highPrice": 452.51,
    "lowPrice": 450.03,
    "volume": 104089.53,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18643,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:27:55",
    "openPrice": 83.17,
    "closePrice": 82.65,
    "highPrice": 84.67,
    "lowPrice": 82.01,
    "volume": 94217.72,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16717,
    "variety": "原油",
    "tradeDate": "2026-04-16 00:27:53",
    "openPrice": 81.53,
    "closePrice": 81.77,
    "highPrice": 83.5,
    "lowPrice": 80.05,
    "volume": 23752.56,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18001,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:27:53",
    "openPrice": 5740.58,
    "closePrice": 5740.98,
    "highPrice": 5742.05,
    "lowPrice": 5739.92,
    "volume": 80819.38,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16075,
    "variety": "白银",
    "tradeDate": "2026-04-16 00:27:51",
    "openPrice": 5718.36,
    "closePrice": 5718.22,
    "highPrice": 5720.31,
    "lowPrice": 5717.96,
    "volume": 85066.63,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17359,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:27:51",
    "openPrice": 455.95,
    "closePrice": 456.64,
    "highPrice": 457.07,
    "lowPrice": 454.88,
    "volume": 65337.4,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15433,
    "variety": "黄金",
    "tradeDate": "2026-04-16 00:27:49",
    "openPrice": 456.01,
    "closePrice": 456.35,
    "highPrice": 456.41,
    "lowPrice": 454.94,
    "volume": 44954.43,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14790,
    "variety": "原油",
    "tradeDate": "2026-04-15 23:01:40",
    "openPrice": 83.79,
    "closePrice": 82.98,
    "highPrice": 85.63,
    "lowPrice": 82.04,
    "volume": 30488.02,
    "changeRate": 1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14147,
    "variety": "白银",
    "tradeDate": "2026-04-15 23:01:38",
    "openPrice": 5816.46,
    "closePrice": 5817.36,
    "highPrice": 5819.17,
    "lowPrice": 5815.65,
    "volume": 92785.34,
    "changeRate": 1.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13504,
    "variety": "黄金",
    "tradeDate": "2026-04-15 23:01:36",
    "openPrice": 453.19,
    "closePrice": 452.84,
    "highPrice": 454.47,
    "lowPrice": 452.65,
    "volume": 52186.04,
    "changeRate": -0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12861,
    "variety": "原油",
    "tradeDate": "2026-04-15 22:54:39",
    "openPrice": 83.36,
    "closePrice": 84.04,
    "highPrice": 85.71,
    "lowPrice": 82.83,
    "volume": 96573.67,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12218,
    "variety": "白银",
    "tradeDate": "2026-04-15 22:54:36",
    "openPrice": 5677.83,
    "closePrice": 5678.39,
    "highPrice": 5679.75,
    "lowPrice": 5676.03,
    "volume": 29743.46,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11575,
    "variety": "黄金",
    "tradeDate": "2026-04-15 22:54:34",
    "openPrice": 467.12,
    "closePrice": 466.46,
    "highPrice": 468.37,
    "lowPrice": 465.28,
    "volume": 99929.38,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10932,
    "variety": "原油",
    "tradeDate": "2026-04-15 22:54:05",
    "openPrice": 84.57,
    "closePrice": 83.96,
    "highPrice": 85.01,
    "lowPrice": 83.64,
    "volume": 63838.5,
    "changeRate": 2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10289,
    "variety": "白银",
    "tradeDate": "2026-04-15 22:54:03",
    "openPrice": 5677.54,
    "closePrice": 5678.42,
    "highPrice": 5680.09,
    "lowPrice": 5675.55,
    "volume": 45148.97,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9646,
    "variety": "黄金",
    "tradeDate": "2026-04-15 22:54:00",
    "openPrice": 458.87,
    "closePrice": 459.6,
    "highPrice": 461.05,
    "lowPrice": 458.49,
    "volume": 75738.14,
    "changeRate": 2.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9003,
    "variety": "原油",
    "tradeDate": "2026-04-15 22:44:28",
    "openPrice": 77.71,
    "closePrice": 78.67,
    "highPrice": 79.66,
    "lowPrice": 75.87,
    "volume": 16406.9,
    "changeRate": 0.68,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8788,
    "variety": "白银",
    "tradeDate": "2026-04-15 22:44:25",
    "openPrice": 5905.95,
    "closePrice": 5906.54,
    "highPrice": 5907.91,
    "lowPrice": 5904.66,
    "volume": 39778.79,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8573,
    "variety": "黄金",
    "tradeDate": "2026-04-15 22:44:23",
    "openPrice": 448.42,
    "closePrice": 447.82,
    "highPrice": 448.87,
    "lowPrice": 446.87,
    "volume": 86423.45,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8358,
    "variety": "原油",
    "tradeDate": "2026-04-15 21:55:34",
    "openPrice": 79.76,
    "closePrice": 78.8,
    "highPrice": 81.52,
    "lowPrice": 78.4,
    "volume": 19210.5,
    "changeRate": -0.86,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8143,
    "variety": "白银",
    "tradeDate": "2026-04-15 21:55:32",
    "openPrice": 5685.29,
    "closePrice": 5684.77,
    "highPrice": 5685.4,
    "lowPrice": 5684.25,
    "volume": 101758.36,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7928,
    "variety": "黄金",
    "tradeDate": "2026-04-15 21:55:29",
    "openPrice": 455.99,
    "closePrice": 455.72,
    "highPrice": 456.04,
    "lowPrice": 455.03,
    "volume": 61466.23,
    "changeRate": -2.74,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7713,
    "variety": "原油",
    "tradeDate": "2026-04-15 21:07:31",
    "openPrice": 77.15,
    "closePrice": 77.56,
    "highPrice": 79.34,
    "lowPrice": 75.36,
    "volume": 33659.72,
    "changeRate": 0.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7498,
    "variety": "白银",
    "tradeDate": "2026-04-15 21:07:28",
    "openPrice": 5784.68,
    "closePrice": 5785.28,
    "highPrice": 5786.78,
    "lowPrice": 5784.5,
    "volume": 23355.91,
    "changeRate": 1.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7283,
    "variety": "黄金",
    "tradeDate": "2026-04-15 21:07:26",
    "openPrice": 461.44,
    "closePrice": 460.94,
    "highPrice": 462.3,
    "lowPrice": 460.24,
    "volume": 31298.08,
    "changeRate": -2.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7068,
    "variety": "原油",
    "tradeDate": "2026-04-15 21:01:12",
    "openPrice": 79.45,
    "closePrice": 78.81,
    "highPrice": 79.57,
    "lowPrice": 76.82,
    "volume": 52225.16,
    "changeRate": 2.71,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6853,
    "variety": "白银",
    "tradeDate": "2026-04-15 21:01:10",
    "openPrice": 5676.53,
    "closePrice": 5676.63,
    "highPrice": 5677.73,
    "lowPrice": 5675.32,
    "volume": 65095.32,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6638,
    "variety": "黄金",
    "tradeDate": "2026-04-15 21:01:08",
    "openPrice": 450.48,
    "closePrice": 450.98,
    "highPrice": 452.24,
    "lowPrice": 448.82,
    "volume": 62570.51,
    "changeRate": 2.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6423,
    "variety": "原油",
    "tradeDate": "2026-04-15 21:00:34",
    "openPrice": 77.1,
    "closePrice": 76.62,
    "highPrice": 78.41,
    "lowPrice": 76.46,
    "volume": 30246.79,
    "changeRate": 2.9,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6208,
    "variety": "白银",
    "tradeDate": "2026-04-15 21:00:32",
    "openPrice": 5765.52,
    "closePrice": 5765.21,
    "highPrice": 5766.06,
    "lowPrice": 5764.49,
    "volume": 63408.14,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5993,
    "variety": "黄金",
    "tradeDate": "2026-04-15 21:00:29",
    "openPrice": 448.58,
    "closePrice": 449,
    "highPrice": 449.32,
    "lowPrice": 447.67,
    "volume": 55379.04,
    "changeRate": 1.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5778,
    "variety": "原油",
    "tradeDate": "2026-04-15 20:58:41",
    "openPrice": 75.04,
    "closePrice": 75.99,
    "highPrice": 77.94,
    "lowPrice": 74.31,
    "volume": 109622.69,
    "changeRate": 1.86,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5563,
    "variety": "白银",
    "tradeDate": "2026-04-15 20:58:39",
    "openPrice": 5681.17,
    "closePrice": 5681.27,
    "highPrice": 5681.91,
    "lowPrice": 5679.86,
    "volume": 69232.03,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5348,
    "variety": "黄金",
    "tradeDate": "2026-04-15 20:58:36",
    "openPrice": 444.35,
    "closePrice": 444.1,
    "highPrice": 444.7,
    "lowPrice": 443.52,
    "volume": 18301.62,
    "changeRate": -2.41,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5133,
    "variety": "原油",
    "tradeDate": "2026-04-15 20:45:17",
    "openPrice": 79.18,
    "closePrice": 78.62,
    "highPrice": 79.58,
    "lowPrice": 76.67,
    "volume": 76604.17,
    "changeRate": -1.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4918,
    "variety": "白银",
    "tradeDate": "2026-04-15 20:45:15",
    "openPrice": 5711.41,
    "closePrice": 5711.38,
    "highPrice": 5712.92,
    "lowPrice": 5711.12,
    "volume": 22095.03,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4703,
    "variety": "黄金",
    "tradeDate": "2026-04-15 20:45:13",
    "openPrice": 456.66,
    "closePrice": 455.82,
    "highPrice": 457.94,
    "lowPrice": 455.28,
    "volume": 104709.9,
    "changeRate": 2.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4488,
    "variety": "原油",
    "tradeDate": "2026-04-15 20:44:43",
    "openPrice": 79.32,
    "closePrice": 79.47,
    "highPrice": 81.39,
    "lowPrice": 79.02,
    "volume": 109151.67,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4273,
    "variety": "白银",
    "tradeDate": "2026-04-15 20:44:41",
    "openPrice": 5881.02,
    "closePrice": 5881.8,
    "highPrice": 5882.95,
    "lowPrice": 5879.08,
    "volume": 73305.42,
    "changeRate": 0.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4058,
    "variety": "黄金",
    "tradeDate": "2026-04-15 20:44:38",
    "openPrice": 460.53,
    "closePrice": 460.84,
    "highPrice": 462.05,
    "lowPrice": 458.74,
    "volume": 17755.43,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3843,
    "variety": "原油",
    "tradeDate": "2026-04-15 20:18:32",
    "openPrice": 79.28,
    "closePrice": 78.74,
    "highPrice": 80.67,
    "lowPrice": 78.06,
    "volume": 13755.65,
    "changeRate": 0.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3628,
    "variety": "白银",
    "tradeDate": "2026-04-15 20:18:30",
    "openPrice": 5828.33,
    "closePrice": 5827.83,
    "highPrice": 5829.66,
    "lowPrice": 5825.88,
    "volume": 59180.64,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3413,
    "variety": "黄金",
    "tradeDate": "2026-04-15 20:18:27",
    "openPrice": 456.97,
    "closePrice": 456.84,
    "highPrice": 457.36,
    "lowPrice": 455.94,
    "volume": 94437.05,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3198,
    "variety": "原油",
    "tradeDate": "2026-04-15 20:09:57",
    "openPrice": 75.22,
    "closePrice": 76.07,
    "highPrice": 77.04,
    "lowPrice": 74.92,
    "volume": 57348.29,
    "changeRate": 1.46,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2983,
    "variety": "白银",
    "tradeDate": "2026-04-15 20:09:55",
    "openPrice": 5943.88,
    "closePrice": 5943.04,
    "highPrice": 5945.81,
    "lowPrice": 5941.83,
    "volume": 55038.65,
    "changeRate": 2.36,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2768,
    "variety": "黄金",
    "tradeDate": "2026-04-15 20:09:53",
    "openPrice": 443.01,
    "closePrice": 443.38,
    "highPrice": 444.6,
    "lowPrice": 442.09,
    "volume": 27296.43,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2553,
    "variety": "原油",
    "tradeDate": "2026-04-15 20:02:20",
    "openPrice": 75.61,
    "closePrice": 75.95,
    "highPrice": 76.32,
    "lowPrice": 73.98,
    "volume": 76097.69,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2338,
    "variety": "白银",
    "tradeDate": "2026-04-15 20:02:18",
    "openPrice": 5907.27,
    "closePrice": 5907.67,
    "highPrice": 5909.35,
    "lowPrice": 5906.96,
    "volume": 105591.16,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2123,
    "variety": "黄金",
    "tradeDate": "2026-04-15 20:02:15",
    "openPrice": 461.49,
    "closePrice": 460.83,
    "highPrice": 463.49,
    "lowPrice": 459.24,
    "volume": 74737.52,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1909,
    "variety": "原油",
    "tradeDate": "2026-04-15 15:22:09",
    "openPrice": 77.48,
    "closePrice": 77.54,
    "highPrice": 78.95,
    "lowPrice": 76.11,
    "volume": 92019.54,
    "changeRate": 0.23,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1845,
    "variety": "白银",
    "tradeDate": "2026-04-15 15:22:06",
    "openPrice": 5816.43,
    "closePrice": 5816.37,
    "highPrice": 5817.06,
    "lowPrice": 5815.17,
    "volume": 44414.98,
    "changeRate": 1.65,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1781,
    "variety": "黄金",
    "tradeDate": "2026-04-15 15:22:04",
    "openPrice": 447.58,
    "closePrice": 447.75,
    "highPrice": 449.56,
    "lowPrice": 446.47,
    "volume": 47597.64,
    "changeRate": 1,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1717,
    "variety": "原油",
    "tradeDate": "2026-04-15 14:11:47",
    "openPrice": 75.71,
    "closePrice": 76.56,
    "highPrice": 76.71,
    "lowPrice": 75.22,
    "volume": 35577.43,
    "changeRate": 1.28,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1673,
    "variety": "白银",
    "tradeDate": "2026-04-15 14:11:45",
    "openPrice": 5667.74,
    "closePrice": 5668.65,
    "highPrice": 5669.21,
    "lowPrice": 5667.3,
    "volume": 26699.79,
    "changeRate": 0.04,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1629,
    "variety": "黄金",
    "tradeDate": "2026-04-15 14:11:43",
    "openPrice": 458.87,
    "closePrice": 457.95,
    "highPrice": 460.78,
    "lowPrice": 456.79,
    "volume": 11987.76,
    "changeRate": 0.69,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1585,
    "variety": "原油",
    "tradeDate": "2026-04-15 11:33:41",
    "openPrice": 74.18,
    "closePrice": 74.43,
    "highPrice": 76.08,
    "lowPrice": 72.76,
    "volume": 53836.05,
    "changeRate": 0.29,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1541,
    "variety": "白银",
    "tradeDate": "2026-04-15 11:33:38",
    "openPrice": 5719.68,
    "closePrice": 5720.67,
    "highPrice": 5721.96,
    "lowPrice": 5718.52,
    "volume": 59419.16,
    "changeRate": 1.35,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1497,
    "variety": "黄金",
    "tradeDate": "2026-04-15 11:33:36",
    "openPrice": 446.48,
    "closePrice": 446.64,
    "highPrice": 447,
    "lowPrice": 445.66,
    "volume": 58229.73,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1453,
    "variety": "原油",
    "tradeDate": "2026-04-15 11:23:02",
    "openPrice": 83.86,
    "closePrice": 82.94,
    "highPrice": 84.44,
    "lowPrice": 82.85,
    "volume": 36709.61,
    "changeRate": 2.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1024,
    "variety": "白银",
    "tradeDate": "2026-04-15 11:23:00",
    "openPrice": 5767.95,
    "closePrice": 5768.34,
    "highPrice": 5770.21,
    "lowPrice": 5766.62,
    "volume": 22153.26,
    "changeRate": -2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 595,
    "variety": "黄金",
    "tradeDate": "2026-04-15 11:22:58",
    "openPrice": 456.94,
    "closePrice": 457.77,
    "highPrice": 458.2,
    "lowPrice": 455.52,
    "volume": 20771.68,
    "changeRate": -0.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 166,
    "variety": "原油",
    "tradeDate": "2026-04-15 11:17:46",
    "openPrice": 73.7,
    "closePrice": 73.87,
    "highPrice": 75.05,
    "lowPrice": 73.38,
    "volume": 91472.55,
    "changeRate": 2.43,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 102,
    "variety": "白银",
    "tradeDate": "2026-04-15 11:17:44",
    "openPrice": 5934.08,
    "closePrice": 5934.99,
    "highPrice": 5935.09,
    "lowPrice": 5932.75,
    "volume": 14819.39,
    "changeRate": 1.1,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 38,
    "variety": "黄金",
    "tradeDate": "2026-04-15 11:17:41",
    "openPrice": 454.56,
    "closePrice": 455.3,
    "highPrice": 456.38,
    "lowPrice": 454.13,
    "volume": 71731.89,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28272,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:36:22",
    "openPrice": 85.19,
    "closePrice": 85.56,
    "highPrice": 86.43,
    "lowPrice": 84.91,
    "volume": 52300.84,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27630,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:36:19",
    "openPrice": 5854.23,
    "closePrice": 5853.62,
    "highPrice": 5855.91,
    "lowPrice": 5852.37,
    "volume": 102742.19,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26988,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:36:17",
    "openPrice": 455.41,
    "closePrice": 455.07,
    "highPrice": 455.57,
    "lowPrice": 455.06,
    "volume": 51469.37,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26346,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:30:03",
    "openPrice": 82.34,
    "closePrice": 82.7,
    "highPrice": 83.36,
    "lowPrice": 81.19,
    "volume": 17165.74,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25704,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:30:01",
    "openPrice": 5880.22,
    "closePrice": 5881.05,
    "highPrice": 5882.32,
    "lowPrice": 5878.68,
    "volume": 19264.83,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25062,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:29:59",
    "openPrice": 454.18,
    "closePrice": 454.88,
    "highPrice": 456.03,
    "lowPrice": 452.31,
    "volume": 99057.16,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24420,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:29:44",
    "openPrice": 80.76,
    "closePrice": 81.44,
    "highPrice": 82.7,
    "lowPrice": 79.4,
    "volume": 97891.92,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23778,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:29:42",
    "openPrice": 5951.77,
    "closePrice": 5952.2,
    "highPrice": 5953.49,
    "lowPrice": 5950.56,
    "volume": 87862.68,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23136,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:29:40",
    "openPrice": 456.96,
    "closePrice": 457.34,
    "highPrice": 457.48,
    "lowPrice": 456.32,
    "volume": 88604.71,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22494,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:28:14",
    "openPrice": 82.05,
    "closePrice": 82.74,
    "highPrice": 84.57,
    "lowPrice": 81.11,
    "volume": 80565.14,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20568,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:28:13",
    "openPrice": 83.24,
    "closePrice": 83.41,
    "highPrice": 84.72,
    "lowPrice": 82.18,
    "volume": 100294.55,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21852,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:28:12",
    "openPrice": 5955.15,
    "closePrice": 5954.54,
    "highPrice": 5955.37,
    "lowPrice": 5952.67,
    "volume": 24376.17,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19926,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:28:10",
    "openPrice": 5931.13,
    "closePrice": 5930.14,
    "highPrice": 5932.41,
    "lowPrice": 5928.81,
    "volume": 73182.97,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21210,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:28:10",
    "openPrice": 447.71,
    "closePrice": 448.65,
    "highPrice": 448.77,
    "lowPrice": 447.07,
    "volume": 84284.28,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19284,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:28:08",
    "openPrice": 467.03,
    "closePrice": 467.1,
    "highPrice": 467.61,
    "lowPrice": 466.69,
    "volume": 40541.94,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18642,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:27:55",
    "openPrice": 85.27,
    "closePrice": 85.01,
    "highPrice": 86.3,
    "lowPrice": 84.21,
    "volume": 96234.26,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16716,
    "variety": "原油",
    "tradeDate": "2026-04-15 00:27:53",
    "openPrice": 84.1,
    "closePrice": 83.18,
    "highPrice": 84.83,
    "lowPrice": 83.18,
    "volume": 84466.85,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 18000,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:27:53",
    "openPrice": 5888.55,
    "closePrice": 5887.88,
    "highPrice": 5888.8,
    "lowPrice": 5886.39,
    "volume": 98929.79,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16074,
    "variety": "白银",
    "tradeDate": "2026-04-15 00:27:51",
    "openPrice": 5893.49,
    "closePrice": 5892.59,
    "highPrice": 5893.92,
    "lowPrice": 5892.13,
    "volume": 35789.08,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17358,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:27:51",
    "openPrice": 450.09,
    "closePrice": 450.23,
    "highPrice": 450.51,
    "lowPrice": 450.02,
    "volume": 47421.97,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15432,
    "variety": "黄金",
    "tradeDate": "2026-04-15 00:27:49",
    "openPrice": 459.77,
    "closePrice": 460.24,
    "highPrice": 461.33,
    "lowPrice": 459.6,
    "volume": 18467.7,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14789,
    "variety": "原油",
    "tradeDate": "2026-04-14 23:01:40",
    "openPrice": 84.47,
    "closePrice": 83.55,
    "highPrice": 85.03,
    "lowPrice": 81.72,
    "volume": 11305.54,
    "changeRate": -2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14146,
    "variety": "白银",
    "tradeDate": "2026-04-14 23:01:38",
    "openPrice": 5839.95,
    "closePrice": 5839.43,
    "highPrice": 5841.7,
    "lowPrice": 5838.16,
    "volume": 102747.51,
    "changeRate": -0.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13503,
    "variety": "黄金",
    "tradeDate": "2026-04-14 23:01:36",
    "openPrice": 464.27,
    "closePrice": 464.61,
    "highPrice": 465.27,
    "lowPrice": 462.67,
    "volume": 73373.37,
    "changeRate": -0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12860,
    "variety": "原油",
    "tradeDate": "2026-04-14 22:54:39",
    "openPrice": 84.4,
    "closePrice": 84.78,
    "highPrice": 85.08,
    "lowPrice": 82.92,
    "volume": 41662.31,
    "changeRate": 0.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12217,
    "variety": "白银",
    "tradeDate": "2026-04-14 22:54:36",
    "openPrice": 5804.89,
    "closePrice": 5804.15,
    "highPrice": 5805.15,
    "lowPrice": 5803.42,
    "volume": 47410.03,
    "changeRate": 2.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11574,
    "variety": "黄金",
    "tradeDate": "2026-04-14 22:54:34",
    "openPrice": 453.36,
    "closePrice": 452.46,
    "highPrice": 455.28,
    "lowPrice": 450.97,
    "volume": 30855.09,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10931,
    "variety": "原油",
    "tradeDate": "2026-04-14 22:54:05",
    "openPrice": 85.53,
    "closePrice": 85.78,
    "highPrice": 86.84,
    "lowPrice": 84.24,
    "volume": 79785.22,
    "changeRate": -2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10288,
    "variety": "白银",
    "tradeDate": "2026-04-14 22:54:03",
    "openPrice": 5724.15,
    "closePrice": 5724.1,
    "highPrice": 5724.93,
    "lowPrice": 5723.35,
    "volume": 37600,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9645,
    "variety": "黄金",
    "tradeDate": "2026-04-14 22:54:00",
    "openPrice": 450.38,
    "closePrice": 449.55,
    "highPrice": 450.59,
    "lowPrice": 449.4,
    "volume": 43530.91,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9002,
    "variety": "原油",
    "tradeDate": "2026-04-14 22:44:28",
    "openPrice": 76.87,
    "closePrice": 76.68,
    "highPrice": 77.24,
    "lowPrice": 76.21,
    "volume": 68204.18,
    "changeRate": 1.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8787,
    "variety": "白银",
    "tradeDate": "2026-04-14 22:44:25",
    "openPrice": 5846.05,
    "closePrice": 5845.8,
    "highPrice": 5846.1,
    "lowPrice": 5844,
    "volume": 80414.57,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8572,
    "variety": "黄金",
    "tradeDate": "2026-04-14 22:44:23",
    "openPrice": 453.09,
    "closePrice": 452.91,
    "highPrice": 453.11,
    "lowPrice": 451.71,
    "volume": 89920.07,
    "changeRate": -2.78,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8357,
    "variety": "原油",
    "tradeDate": "2026-04-14 21:55:34",
    "openPrice": 79.54,
    "closePrice": 78.98,
    "highPrice": 81.26,
    "lowPrice": 78.71,
    "volume": 51792.04,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8142,
    "variety": "白银",
    "tradeDate": "2026-04-14 21:55:32",
    "openPrice": 5734.6,
    "closePrice": 5734.75,
    "highPrice": 5736.17,
    "lowPrice": 5734.38,
    "volume": 71686.54,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7927,
    "variety": "黄金",
    "tradeDate": "2026-04-14 21:55:29",
    "openPrice": 451.84,
    "closePrice": 452.24,
    "highPrice": 453.56,
    "lowPrice": 449.93,
    "volume": 54018.4,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7712,
    "variety": "原油",
    "tradeDate": "2026-04-14 21:07:31",
    "openPrice": 77.24,
    "closePrice": 77.37,
    "highPrice": 77.49,
    "lowPrice": 76.3,
    "volume": 37085.58,
    "changeRate": 2.56,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7497,
    "variety": "白银",
    "tradeDate": "2026-04-14 21:07:28",
    "openPrice": 5822.38,
    "closePrice": 5821.72,
    "highPrice": 5824.02,
    "lowPrice": 5820.67,
    "volume": 90595.83,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7282,
    "variety": "黄金",
    "tradeDate": "2026-04-14 21:07:26",
    "openPrice": 449.66,
    "closePrice": 450.01,
    "highPrice": 450.99,
    "lowPrice": 449.17,
    "volume": 95127.74,
    "changeRate": -2.7,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7067,
    "variety": "原油",
    "tradeDate": "2026-04-14 21:01:12",
    "openPrice": 78.03,
    "closePrice": 78.94,
    "highPrice": 79.49,
    "lowPrice": 76.29,
    "volume": 89676.12,
    "changeRate": -0.47,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6852,
    "variety": "白银",
    "tradeDate": "2026-04-14 21:01:10",
    "openPrice": 5740.21,
    "closePrice": 5740.12,
    "highPrice": 5741.16,
    "lowPrice": 5739.29,
    "volume": 83492.15,
    "changeRate": -1.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6637,
    "variety": "黄金",
    "tradeDate": "2026-04-14 21:01:08",
    "openPrice": 458.38,
    "closePrice": 457.83,
    "highPrice": 458.73,
    "lowPrice": 457.42,
    "volume": 18802.03,
    "changeRate": -2.6,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6422,
    "variety": "原油",
    "tradeDate": "2026-04-14 21:00:34",
    "openPrice": 77.31,
    "closePrice": 76.65,
    "highPrice": 78.39,
    "lowPrice": 75.24,
    "volume": 42955.55,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6207,
    "variety": "白银",
    "tradeDate": "2026-04-14 21:00:32",
    "openPrice": 5828.56,
    "closePrice": 5828.36,
    "highPrice": 5830.48,
    "lowPrice": 5828.28,
    "volume": 95477.48,
    "changeRate": -1.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5992,
    "variety": "黄金",
    "tradeDate": "2026-04-14 21:00:29",
    "openPrice": 443.8,
    "closePrice": 443.76,
    "highPrice": 444.47,
    "lowPrice": 443.57,
    "volume": 33117.55,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5777,
    "variety": "原油",
    "tradeDate": "2026-04-14 20:58:41",
    "openPrice": 80.07,
    "closePrice": 79.31,
    "highPrice": 81.53,
    "lowPrice": 78.09,
    "volume": 92639.69,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5562,
    "variety": "白银",
    "tradeDate": "2026-04-14 20:58:39",
    "openPrice": 5894.23,
    "closePrice": 5893.59,
    "highPrice": 5894.99,
    "lowPrice": 5893.32,
    "volume": 19108.56,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5347,
    "variety": "黄金",
    "tradeDate": "2026-04-14 20:58:36",
    "openPrice": 456.53,
    "closePrice": 455.73,
    "highPrice": 457.75,
    "lowPrice": 453.81,
    "volume": 38786.55,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5132,
    "variety": "原油",
    "tradeDate": "2026-04-14 20:45:17",
    "openPrice": 79.86,
    "closePrice": 79.11,
    "highPrice": 80.77,
    "lowPrice": 77.65,
    "volume": 81851.64,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4917,
    "variety": "白银",
    "tradeDate": "2026-04-14 20:45:15",
    "openPrice": 5824.59,
    "closePrice": 5823.61,
    "highPrice": 5825.98,
    "lowPrice": 5821.66,
    "volume": 105935.51,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4702,
    "variety": "黄金",
    "tradeDate": "2026-04-14 20:45:13",
    "openPrice": 449.22,
    "closePrice": 448.51,
    "highPrice": 451.02,
    "lowPrice": 447.05,
    "volume": 11171.9,
    "changeRate": -1.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4487,
    "variety": "原油",
    "tradeDate": "2026-04-14 20:44:43",
    "openPrice": 79.02,
    "closePrice": 78.08,
    "highPrice": 79.46,
    "lowPrice": 77.52,
    "volume": 75546.98,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4272,
    "variety": "白银",
    "tradeDate": "2026-04-14 20:44:41",
    "openPrice": 5944.46,
    "closePrice": 5943.8,
    "highPrice": 5946.26,
    "lowPrice": 5942,
    "volume": 108128.87,
    "changeRate": 1.64,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4057,
    "variety": "黄金",
    "tradeDate": "2026-04-14 20:44:38",
    "openPrice": 448.98,
    "closePrice": 449.3,
    "highPrice": 450.58,
    "lowPrice": 447.79,
    "volume": 25112.92,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3842,
    "variety": "原油",
    "tradeDate": "2026-04-14 20:18:32",
    "openPrice": 79.31,
    "closePrice": 79.82,
    "highPrice": 80.32,
    "lowPrice": 78.76,
    "volume": 77052.45,
    "changeRate": 2.44,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3627,
    "variety": "白银",
    "tradeDate": "2026-04-14 20:18:30",
    "openPrice": 5924.81,
    "closePrice": 5925.08,
    "highPrice": 5926.51,
    "lowPrice": 5924.05,
    "volume": 79767.62,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3412,
    "variety": "黄金",
    "tradeDate": "2026-04-14 20:18:27",
    "openPrice": 457.15,
    "closePrice": 457.18,
    "highPrice": 458.45,
    "lowPrice": 455.77,
    "volume": 81171.28,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3197,
    "variety": "原油",
    "tradeDate": "2026-04-14 20:09:57",
    "openPrice": 76.44,
    "closePrice": 76.03,
    "highPrice": 78.22,
    "lowPrice": 75.64,
    "volume": 93837.37,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2982,
    "variety": "白银",
    "tradeDate": "2026-04-14 20:09:55",
    "openPrice": 5786.58,
    "closePrice": 5786.04,
    "highPrice": 5786.78,
    "lowPrice": 5784.14,
    "volume": 88226.18,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2767,
    "variety": "黄金",
    "tradeDate": "2026-04-14 20:09:53",
    "openPrice": 456.09,
    "closePrice": 455.32,
    "highPrice": 458.08,
    "lowPrice": 455.08,
    "volume": 43946.24,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2552,
    "variety": "原油",
    "tradeDate": "2026-04-14 20:02:20",
    "openPrice": 76.08,
    "closePrice": 76.71,
    "highPrice": 78.31,
    "lowPrice": 75.09,
    "volume": 49067.55,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2337,
    "variety": "白银",
    "tradeDate": "2026-04-14 20:02:18",
    "openPrice": 5719.63,
    "closePrice": 5720.31,
    "highPrice": 5720.95,
    "lowPrice": 5718.3,
    "volume": 89461.39,
    "changeRate": -1.55,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2122,
    "variety": "黄金",
    "tradeDate": "2026-04-14 20:02:15",
    "openPrice": 461.14,
    "closePrice": 460.8,
    "highPrice": 461.29,
    "lowPrice": 459,
    "volume": 81999.86,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1908,
    "variety": "原油",
    "tradeDate": "2026-04-14 15:22:09",
    "openPrice": 75.32,
    "closePrice": 75.16,
    "highPrice": 76.7,
    "lowPrice": 73.96,
    "volume": 71310.48,
    "changeRate": -0.09,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1844,
    "variety": "白银",
    "tradeDate": "2026-04-14 15:22:06",
    "openPrice": 5662.33,
    "closePrice": 5662.63,
    "highPrice": 5663.43,
    "lowPrice": 5662.14,
    "volume": 105383.32,
    "changeRate": 1.83,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1780,
    "variety": "黄金",
    "tradeDate": "2026-04-14 15:22:04",
    "openPrice": 453.38,
    "closePrice": 452.42,
    "highPrice": 453.71,
    "lowPrice": 451.95,
    "volume": 42684.95,
    "changeRate": 0.67,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1716,
    "variety": "原油",
    "tradeDate": "2026-04-14 14:11:47",
    "openPrice": 73.77,
    "closePrice": 74.41,
    "highPrice": 75.87,
    "lowPrice": 72.02,
    "volume": 11081.5,
    "changeRate": 1.19,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1672,
    "variety": "白银",
    "tradeDate": "2026-04-14 14:11:45",
    "openPrice": 5791.09,
    "closePrice": 5790.52,
    "highPrice": 5792.58,
    "lowPrice": 5788.66,
    "volume": 44987.57,
    "changeRate": -0.05,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1628,
    "variety": "黄金",
    "tradeDate": "2026-04-14 14:11:43",
    "openPrice": 444.08,
    "closePrice": 444.11,
    "highPrice": 445.54,
    "lowPrice": 442.8,
    "volume": 37195.9,
    "changeRate": 2.9,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1584,
    "variety": "原油",
    "tradeDate": "2026-04-14 11:33:41",
    "openPrice": 75.51,
    "closePrice": 75.34,
    "highPrice": 76.77,
    "lowPrice": 73.48,
    "volume": 75071.07,
    "changeRate": 2.97,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1540,
    "variety": "白银",
    "tradeDate": "2026-04-14 11:33:38",
    "openPrice": 5713.43,
    "closePrice": 5713.95,
    "highPrice": 5715.2,
    "lowPrice": 5712.17,
    "volume": 20433.35,
    "changeRate": -0.94,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1496,
    "variety": "黄金",
    "tradeDate": "2026-04-14 11:33:36",
    "openPrice": 448.7,
    "closePrice": 447.85,
    "highPrice": 449.04,
    "lowPrice": 446.07,
    "volume": 27581.71,
    "changeRate": 1.36,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1452,
    "variety": "原油",
    "tradeDate": "2026-04-14 11:23:02",
    "openPrice": 78.8,
    "closePrice": 79.15,
    "highPrice": 80.47,
    "lowPrice": 77.17,
    "volume": 76075.49,
    "changeRate": 0.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1023,
    "variety": "白银",
    "tradeDate": "2026-04-14 11:23:00",
    "openPrice": 5947.7,
    "closePrice": 5946.9,
    "highPrice": 5947.78,
    "lowPrice": 5946,
    "volume": 15609.41,
    "changeRate": -2.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 594,
    "variety": "黄金",
    "tradeDate": "2026-04-14 11:22:58",
    "openPrice": 459.36,
    "closePrice": 459.4,
    "highPrice": 460.08,
    "lowPrice": 457.63,
    "volume": 30248.23,
    "changeRate": -2.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 165,
    "variety": "原油",
    "tradeDate": "2026-04-14 11:17:46",
    "openPrice": 73.75,
    "closePrice": 73.03,
    "highPrice": 73.84,
    "lowPrice": 71.8,
    "volume": 43930.84,
    "changeRate": -1.16,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 101,
    "variety": "白银",
    "tradeDate": "2026-04-14 11:17:44",
    "openPrice": 5793.98,
    "closePrice": 5794.47,
    "highPrice": 5794.48,
    "lowPrice": 5792.76,
    "volume": 37388.68,
    "changeRate": 0.35,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 37,
    "variety": "黄金",
    "tradeDate": "2026-04-14 11:17:41",
    "openPrice": 456.62,
    "closePrice": 457.02,
    "highPrice": 458.55,
    "lowPrice": 456.07,
    "volume": 10082.66,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28271,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:36:22",
    "openPrice": 84.14,
    "closePrice": 83.82,
    "highPrice": 85.48,
    "lowPrice": 83.61,
    "volume": 66062.21,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27629,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:36:19",
    "openPrice": 5788.89,
    "closePrice": 5789.75,
    "highPrice": 5790.47,
    "lowPrice": 5788.66,
    "volume": 26386.24,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26987,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:36:17",
    "openPrice": 456.24,
    "closePrice": 455.55,
    "highPrice": 457.21,
    "lowPrice": 454.39,
    "volume": 91921.42,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26345,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:30:03",
    "openPrice": 84,
    "closePrice": 84.81,
    "highPrice": 85.12,
    "lowPrice": 82.62,
    "volume": 99654.31,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25703,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:30:01",
    "openPrice": 5672.69,
    "closePrice": 5673.68,
    "highPrice": 5674.88,
    "lowPrice": 5672.01,
    "volume": 42899.34,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25061,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:29:59",
    "openPrice": 461.74,
    "closePrice": 461.61,
    "highPrice": 462.56,
    "lowPrice": 460.1,
    "volume": 99607.39,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24419,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:29:44",
    "openPrice": 84.63,
    "closePrice": 84.37,
    "highPrice": 85.87,
    "lowPrice": 84.35,
    "volume": 48321.07,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23777,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:29:42",
    "openPrice": 5907.88,
    "closePrice": 5908.07,
    "highPrice": 5909.62,
    "lowPrice": 5907.17,
    "volume": 60559.41,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23135,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:29:40",
    "openPrice": 450.47,
    "closePrice": 449.92,
    "highPrice": 451.06,
    "lowPrice": 449.43,
    "volume": 87836.39,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22493,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:28:14",
    "openPrice": 83.74,
    "closePrice": 84.44,
    "highPrice": 86.3,
    "lowPrice": 83.15,
    "volume": 32609.31,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20567,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:28:13",
    "openPrice": 84.61,
    "closePrice": 84.92,
    "highPrice": 86.89,
    "lowPrice": 84.34,
    "volume": 107948.15,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21851,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:28:12",
    "openPrice": 5728.48,
    "closePrice": 5727.83,
    "highPrice": 5729.39,
    "lowPrice": 5726.69,
    "volume": 35239.2,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19925,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:28:10",
    "openPrice": 5721.29,
    "closePrice": 5722.22,
    "highPrice": 5723.15,
    "lowPrice": 5720.18,
    "volume": 72883.67,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21209,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:28:10",
    "openPrice": 458.22,
    "closePrice": 458.73,
    "highPrice": 458.94,
    "lowPrice": 457.6,
    "volume": 85785.14,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19283,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:28:08",
    "openPrice": 458.65,
    "closePrice": 458.38,
    "highPrice": 459.04,
    "lowPrice": 457.59,
    "volume": 52552.3,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18641,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:27:55",
    "openPrice": 84.9,
    "closePrice": 84.98,
    "highPrice": 85,
    "lowPrice": 83.62,
    "volume": 90982.96,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16715,
    "variety": "原油",
    "tradeDate": "2026-04-14 00:27:53",
    "openPrice": 85.1,
    "closePrice": 84.31,
    "highPrice": 85.33,
    "lowPrice": 83.34,
    "volume": 14780.75,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17999,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:27:53",
    "openPrice": 5913.35,
    "closePrice": 5912.65,
    "highPrice": 5915.07,
    "lowPrice": 5911.39,
    "volume": 67008.66,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16073,
    "variety": "白银",
    "tradeDate": "2026-04-14 00:27:51",
    "openPrice": 5710.2,
    "closePrice": 5709.78,
    "highPrice": 5711.95,
    "lowPrice": 5708.59,
    "volume": 31067.21,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17357,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:27:51",
    "openPrice": 466.38,
    "closePrice": 467.18,
    "highPrice": 469.01,
    "lowPrice": 464.82,
    "volume": 55641.37,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15431,
    "variety": "黄金",
    "tradeDate": "2026-04-14 00:27:49",
    "openPrice": 453.93,
    "closePrice": 454.76,
    "highPrice": 456.32,
    "lowPrice": 453.26,
    "volume": 32345.21,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14788,
    "variety": "原油",
    "tradeDate": "2026-04-13 23:01:40",
    "openPrice": 82.55,
    "closePrice": 82.31,
    "highPrice": 83.26,
    "lowPrice": 82.23,
    "volume": 70393.58,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14145,
    "variety": "白银",
    "tradeDate": "2026-04-13 23:01:38",
    "openPrice": 5875.88,
    "closePrice": 5875.52,
    "highPrice": 5877.3,
    "lowPrice": 5875.17,
    "volume": 104949.1,
    "changeRate": -2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13502,
    "variety": "黄金",
    "tradeDate": "2026-04-13 23:01:36",
    "openPrice": 460.46,
    "closePrice": 460.76,
    "highPrice": 461.62,
    "lowPrice": 460.34,
    "volume": 36488.95,
    "changeRate": 1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12859,
    "variety": "原油",
    "tradeDate": "2026-04-13 22:54:39",
    "openPrice": 82.14,
    "closePrice": 81.76,
    "highPrice": 82.85,
    "lowPrice": 81.07,
    "volume": 93082.76,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12216,
    "variety": "白银",
    "tradeDate": "2026-04-13 22:54:36",
    "openPrice": 5702.07,
    "closePrice": 5701.44,
    "highPrice": 5702.33,
    "lowPrice": 5700.67,
    "volume": 70374.41,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11573,
    "variety": "黄金",
    "tradeDate": "2026-04-13 22:54:34",
    "openPrice": 454.15,
    "closePrice": 454.58,
    "highPrice": 455.86,
    "lowPrice": 452.74,
    "volume": 28231.88,
    "changeRate": 0.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10930,
    "variety": "原油",
    "tradeDate": "2026-04-13 22:54:05",
    "openPrice": 85.18,
    "closePrice": 85.62,
    "highPrice": 85.75,
    "lowPrice": 83.71,
    "volume": 45454.68,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10287,
    "variety": "白银",
    "tradeDate": "2026-04-13 22:54:03",
    "openPrice": 5703.5,
    "closePrice": 5703.18,
    "highPrice": 5703.87,
    "lowPrice": 5701.38,
    "volume": 83420.61,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9644,
    "variety": "黄金",
    "tradeDate": "2026-04-13 22:54:00",
    "openPrice": 451.7,
    "closePrice": 451.97,
    "highPrice": 452.66,
    "lowPrice": 451.19,
    "volume": 92485.17,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9001,
    "variety": "原油",
    "tradeDate": "2026-04-13 22:44:28",
    "openPrice": 77.81,
    "closePrice": 77.66,
    "highPrice": 79.11,
    "lowPrice": 75.8,
    "volume": 89666.79,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8786,
    "variety": "白银",
    "tradeDate": "2026-04-13 22:44:25",
    "openPrice": 5836.67,
    "closePrice": 5836.35,
    "highPrice": 5837.12,
    "lowPrice": 5835.22,
    "volume": 108307.8,
    "changeRate": -0.95,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8571,
    "variety": "黄金",
    "tradeDate": "2026-04-13 22:44:23",
    "openPrice": 462.77,
    "closePrice": 462.22,
    "highPrice": 463.68,
    "lowPrice": 461.96,
    "volume": 49363.73,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8356,
    "variety": "原油",
    "tradeDate": "2026-04-13 21:55:34",
    "openPrice": 79.13,
    "closePrice": 78.45,
    "highPrice": 80.74,
    "lowPrice": 77.51,
    "volume": 63167.39,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8141,
    "variety": "白银",
    "tradeDate": "2026-04-13 21:55:32",
    "openPrice": 5731.43,
    "closePrice": 5731.44,
    "highPrice": 5732,
    "lowPrice": 5729.59,
    "volume": 95106.63,
    "changeRate": -1.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7926,
    "variety": "黄金",
    "tradeDate": "2026-04-13 21:55:29",
    "openPrice": 450.96,
    "closePrice": 450.03,
    "highPrice": 451.12,
    "lowPrice": 449.46,
    "volume": 37050.67,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7711,
    "variety": "原油",
    "tradeDate": "2026-04-13 21:07:31",
    "openPrice": 77.51,
    "closePrice": 77.9,
    "highPrice": 78.58,
    "lowPrice": 76.52,
    "volume": 48918.85,
    "changeRate": -0.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7496,
    "variety": "白银",
    "tradeDate": "2026-04-13 21:07:28",
    "openPrice": 5916.58,
    "closePrice": 5915.74,
    "highPrice": 5916.75,
    "lowPrice": 5914.2,
    "volume": 14532.18,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7281,
    "variety": "黄金",
    "tradeDate": "2026-04-13 21:07:26",
    "openPrice": 462.91,
    "closePrice": 462.1,
    "highPrice": 463.34,
    "lowPrice": 461.53,
    "volume": 43369.97,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7066,
    "variety": "原油",
    "tradeDate": "2026-04-13 21:01:12",
    "openPrice": 75.5,
    "closePrice": 75.27,
    "highPrice": 75.68,
    "lowPrice": 74.52,
    "volume": 90452.01,
    "changeRate": -1.23,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6851,
    "variety": "白银",
    "tradeDate": "2026-04-13 21:01:10",
    "openPrice": 5920.02,
    "closePrice": 5919.82,
    "highPrice": 5921.39,
    "lowPrice": 5919.31,
    "volume": 104205.07,
    "changeRate": 2.06,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6636,
    "variety": "黄金",
    "tradeDate": "2026-04-13 21:01:08",
    "openPrice": 461.04,
    "closePrice": 461.08,
    "highPrice": 462.39,
    "lowPrice": 459.53,
    "volume": 80915.25,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6421,
    "variety": "原油",
    "tradeDate": "2026-04-13 21:00:34",
    "openPrice": 77.83,
    "closePrice": 78.27,
    "highPrice": 78.46,
    "lowPrice": 77.79,
    "volume": 58526.73,
    "changeRate": 2.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6206,
    "variety": "白银",
    "tradeDate": "2026-04-13 21:00:32",
    "openPrice": 5731.61,
    "closePrice": 5731.26,
    "highPrice": 5732.26,
    "lowPrice": 5729.49,
    "volume": 73111.13,
    "changeRate": -1.64,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5991,
    "variety": "黄金",
    "tradeDate": "2026-04-13 21:00:29",
    "openPrice": 443.36,
    "closePrice": 443.25,
    "highPrice": 444.22,
    "lowPrice": 441.25,
    "volume": 42927.22,
    "changeRate": 2.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5776,
    "variety": "原油",
    "tradeDate": "2026-04-13 20:58:41",
    "openPrice": 80.28,
    "closePrice": 79.73,
    "highPrice": 81.86,
    "lowPrice": 78.29,
    "volume": 97472.43,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5561,
    "variety": "白银",
    "tradeDate": "2026-04-13 20:58:39",
    "openPrice": 5793.39,
    "closePrice": 5794.05,
    "highPrice": 5795.55,
    "lowPrice": 5791.84,
    "volume": 82572.1,
    "changeRate": -1.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5346,
    "variety": "黄金",
    "tradeDate": "2026-04-13 20:58:36",
    "openPrice": 455.62,
    "closePrice": 454.93,
    "highPrice": 456.86,
    "lowPrice": 454.73,
    "volume": 64425.28,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5131,
    "variety": "原油",
    "tradeDate": "2026-04-13 20:45:17",
    "openPrice": 75.97,
    "closePrice": 75.35,
    "highPrice": 77,
    "lowPrice": 73.58,
    "volume": 24204.63,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4916,
    "variety": "白银",
    "tradeDate": "2026-04-13 20:45:15",
    "openPrice": 5746.6,
    "closePrice": 5747.4,
    "highPrice": 5749.29,
    "lowPrice": 5746.12,
    "volume": 11496.24,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4701,
    "variety": "黄金",
    "tradeDate": "2026-04-13 20:45:13",
    "openPrice": 446.1,
    "closePrice": 445.32,
    "highPrice": 446.53,
    "lowPrice": 444.79,
    "volume": 73772.5,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4486,
    "variety": "原油",
    "tradeDate": "2026-04-13 20:44:43",
    "openPrice": 75.84,
    "closePrice": 76.24,
    "highPrice": 77.95,
    "lowPrice": 75.45,
    "volume": 12876.06,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4271,
    "variety": "白银",
    "tradeDate": "2026-04-13 20:44:41",
    "openPrice": 5918.33,
    "closePrice": 5918.33,
    "highPrice": 5919.36,
    "lowPrice": 5916.63,
    "volume": 83374.33,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4056,
    "variety": "黄金",
    "tradeDate": "2026-04-13 20:44:38",
    "openPrice": 447.41,
    "closePrice": 446.64,
    "highPrice": 448.14,
    "lowPrice": 445.52,
    "volume": 60608.1,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3841,
    "variety": "原油",
    "tradeDate": "2026-04-13 20:18:32",
    "openPrice": 78.97,
    "closePrice": 79.85,
    "highPrice": 81.51,
    "lowPrice": 77.4,
    "volume": 63243.34,
    "changeRate": -0.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3626,
    "variety": "白银",
    "tradeDate": "2026-04-13 20:18:30",
    "openPrice": 5775.57,
    "closePrice": 5776.37,
    "highPrice": 5776.6,
    "lowPrice": 5774.42,
    "volume": 60503.81,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3411,
    "variety": "黄金",
    "tradeDate": "2026-04-13 20:18:27",
    "openPrice": 451.64,
    "closePrice": 450.72,
    "highPrice": 452.25,
    "lowPrice": 450.51,
    "volume": 22690.84,
    "changeRate": 1.87,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3196,
    "variety": "原油",
    "tradeDate": "2026-04-13 20:09:57",
    "openPrice": 75.89,
    "closePrice": 76.2,
    "highPrice": 77.45,
    "lowPrice": 75.05,
    "volume": 31540.6,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2981,
    "variety": "白银",
    "tradeDate": "2026-04-13 20:09:55",
    "openPrice": 5726.39,
    "closePrice": 5726.59,
    "highPrice": 5726.64,
    "lowPrice": 5725.02,
    "volume": 83721.12,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2766,
    "variety": "黄金",
    "tradeDate": "2026-04-13 20:09:53",
    "openPrice": 453.23,
    "closePrice": 453.85,
    "highPrice": 455.12,
    "lowPrice": 451.46,
    "volume": 29386.73,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2551,
    "variety": "原油",
    "tradeDate": "2026-04-13 20:02:20",
    "openPrice": 78.11,
    "closePrice": 78.26,
    "highPrice": 78.27,
    "lowPrice": 76.58,
    "volume": 36149.61,
    "changeRate": -0.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2336,
    "variety": "白银",
    "tradeDate": "2026-04-13 20:02:18",
    "openPrice": 5818.07,
    "closePrice": 5817.86,
    "highPrice": 5819.2,
    "lowPrice": 5817.25,
    "volume": 69714.52,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2121,
    "variety": "黄金",
    "tradeDate": "2026-04-13 20:02:15",
    "openPrice": 458.01,
    "closePrice": 458.46,
    "highPrice": 459.55,
    "lowPrice": 456.69,
    "volume": 75827.74,
    "changeRate": 2.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1907,
    "variety": "原油",
    "tradeDate": "2026-04-13 15:22:09",
    "openPrice": 77.33,
    "closePrice": 76.54,
    "highPrice": 77.5,
    "lowPrice": 75.13,
    "volume": 80830.28,
    "changeRate": 2.47,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1843,
    "variety": "白银",
    "tradeDate": "2026-04-13 15:22:06",
    "openPrice": 5907.97,
    "closePrice": 5908.8,
    "highPrice": 5910.41,
    "lowPrice": 5907.4,
    "volume": 99489.67,
    "changeRate": -2.3,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1779,
    "variety": "黄金",
    "tradeDate": "2026-04-13 15:22:04",
    "openPrice": 445.13,
    "closePrice": 445.12,
    "highPrice": 445.46,
    "lowPrice": 443.95,
    "volume": 94605.71,
    "changeRate": 0.52,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1715,
    "variety": "原油",
    "tradeDate": "2026-04-13 14:11:47",
    "openPrice": 75.2,
    "closePrice": 75.78,
    "highPrice": 76.42,
    "lowPrice": 73.98,
    "volume": 18184.25,
    "changeRate": 2.68,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1671,
    "variety": "白银",
    "tradeDate": "2026-04-13 14:11:45",
    "openPrice": 5751,
    "closePrice": 5751.76,
    "highPrice": 5753.18,
    "lowPrice": 5750.47,
    "volume": 97258.24,
    "changeRate": -2.51,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1627,
    "variety": "黄金",
    "tradeDate": "2026-04-13 14:11:43",
    "openPrice": 452.23,
    "closePrice": 451.92,
    "highPrice": 453.49,
    "lowPrice": 451,
    "volume": 45945.79,
    "changeRate": -0.26,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1583,
    "variety": "原油",
    "tradeDate": "2026-04-13 11:33:41",
    "openPrice": 75.47,
    "closePrice": 75.93,
    "highPrice": 77.7,
    "lowPrice": 73.98,
    "volume": 47249.13,
    "changeRate": 0.08,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1539,
    "variety": "白银",
    "tradeDate": "2026-04-13 11:33:38",
    "openPrice": 5891.02,
    "closePrice": 5890.5,
    "highPrice": 5892.9,
    "lowPrice": 5888.81,
    "volume": 97064.54,
    "changeRate": -2.29,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1495,
    "variety": "黄金",
    "tradeDate": "2026-04-13 11:33:36",
    "openPrice": 443.92,
    "closePrice": 443.57,
    "highPrice": 444.52,
    "lowPrice": 442.7,
    "volume": 100134.44,
    "changeRate": 1.22,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1451,
    "variety": "原油",
    "tradeDate": "2026-04-13 11:23:02",
    "openPrice": 82.3,
    "closePrice": 81.31,
    "highPrice": 82.47,
    "lowPrice": 80.45,
    "volume": 29190.12,
    "changeRate": -1.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1022,
    "variety": "白银",
    "tradeDate": "2026-04-13 11:23:00",
    "openPrice": 5915.97,
    "closePrice": 5915,
    "highPrice": 5916.55,
    "lowPrice": 5913.51,
    "volume": 10285.09,
    "changeRate": 2.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 593,
    "variety": "黄金",
    "tradeDate": "2026-04-13 11:22:58",
    "openPrice": 456.89,
    "closePrice": 457.84,
    "highPrice": 458.05,
    "lowPrice": 455.31,
    "volume": 24328.14,
    "changeRate": -1.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 164,
    "variety": "原油",
    "tradeDate": "2026-04-13 11:17:46",
    "openPrice": 72.89,
    "closePrice": 73.74,
    "highPrice": 74.37,
    "lowPrice": 71.29,
    "volume": 59479.83,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 100,
    "variety": "白银",
    "tradeDate": "2026-04-13 11:17:44",
    "openPrice": 5905.17,
    "closePrice": 5905.76,
    "highPrice": 5907.35,
    "lowPrice": 5903.64,
    "volume": 24351.97,
    "changeRate": 2.55,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 36,
    "variety": "黄金",
    "tradeDate": "2026-04-13 11:17:41",
    "openPrice": 450.44,
    "closePrice": 449.72,
    "highPrice": 451.52,
    "lowPrice": 448.79,
    "volume": 39589.34,
    "changeRate": -0.87,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28270,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:36:22",
    "openPrice": 85.55,
    "closePrice": 85,
    "highPrice": 85.84,
    "lowPrice": 83.3,
    "volume": 56765.56,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27628,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:36:19",
    "openPrice": 5832.7,
    "closePrice": 5832.32,
    "highPrice": 5833.35,
    "lowPrice": 5830.67,
    "volume": 50301.77,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26986,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:36:17",
    "openPrice": 454.68,
    "closePrice": 454.55,
    "highPrice": 456.28,
    "lowPrice": 452.65,
    "volume": 82499.49,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26344,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:30:03",
    "openPrice": 81.55,
    "closePrice": 81.59,
    "highPrice": 82.04,
    "lowPrice": 79.99,
    "volume": 56606.26,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25702,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:30:01",
    "openPrice": 5694.83,
    "closePrice": 5693.94,
    "highPrice": 5695.84,
    "lowPrice": 5692.06,
    "volume": 16413.73,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25060,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:29:59",
    "openPrice": 460.76,
    "closePrice": 460.42,
    "highPrice": 460.82,
    "lowPrice": 460.22,
    "volume": 34595.26,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24418,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:29:44",
    "openPrice": 85.15,
    "closePrice": 84.48,
    "highPrice": 86.16,
    "lowPrice": 83.42,
    "volume": 37094.36,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23776,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:29:42",
    "openPrice": 5862.31,
    "closePrice": 5863.25,
    "highPrice": 5864.93,
    "lowPrice": 5862,
    "volume": 76375.17,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23134,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:29:40",
    "openPrice": 450.71,
    "closePrice": 450.16,
    "highPrice": 451.88,
    "lowPrice": 448.27,
    "volume": 45696.97,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22492,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:28:14",
    "openPrice": 85.94,
    "closePrice": 85.82,
    "highPrice": 86.5,
    "lowPrice": 85.13,
    "volume": 93329.25,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20566,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:28:13",
    "openPrice": 83.13,
    "closePrice": 83.87,
    "highPrice": 85.19,
    "lowPrice": 82.21,
    "volume": 80995.88,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21850,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:28:12",
    "openPrice": 5921.4,
    "closePrice": 5921.99,
    "highPrice": 5923.45,
    "lowPrice": 5919.7,
    "volume": 25154.42,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19924,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:28:10",
    "openPrice": 5831.4,
    "closePrice": 5831.85,
    "highPrice": 5833.25,
    "lowPrice": 5831.37,
    "volume": 19116.35,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21208,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:28:10",
    "openPrice": 459.88,
    "closePrice": 460.4,
    "highPrice": 460.77,
    "lowPrice": 458.06,
    "volume": 66474.18,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19282,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:28:08",
    "openPrice": 448.96,
    "closePrice": 449.16,
    "highPrice": 450.72,
    "lowPrice": 447.92,
    "volume": 19125.98,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18640,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:27:55",
    "openPrice": 84.11,
    "closePrice": 84.31,
    "highPrice": 85.06,
    "lowPrice": 82.14,
    "volume": 35222.17,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16714,
    "variety": "原油",
    "tradeDate": "2026-04-13 00:27:53",
    "openPrice": 82.71,
    "closePrice": 83.55,
    "highPrice": 83.61,
    "lowPrice": 82.2,
    "volume": 99714.76,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17998,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:27:53",
    "openPrice": 5715.61,
    "closePrice": 5715.04,
    "highPrice": 5716.17,
    "lowPrice": 5713.33,
    "volume": 54451.1,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16072,
    "variety": "白银",
    "tradeDate": "2026-04-13 00:27:51",
    "openPrice": 5850.44,
    "closePrice": 5851.33,
    "highPrice": 5852.42,
    "lowPrice": 5849.13,
    "volume": 76743.2,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17356,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:27:51",
    "openPrice": 452.76,
    "closePrice": 453.5,
    "highPrice": 455.33,
    "lowPrice": 451.79,
    "volume": 17680,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15430,
    "variety": "黄金",
    "tradeDate": "2026-04-13 00:27:49",
    "openPrice": 453.53,
    "closePrice": 454.27,
    "highPrice": 455.59,
    "lowPrice": 452.27,
    "volume": 13374.23,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14787,
    "variety": "原油",
    "tradeDate": "2026-04-10 23:01:40",
    "openPrice": 85.36,
    "closePrice": 85.95,
    "highPrice": 86.82,
    "lowPrice": 84.99,
    "volume": 81618.02,
    "changeRate": 2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14144,
    "variety": "白银",
    "tradeDate": "2026-04-10 23:01:38",
    "openPrice": 5664.62,
    "closePrice": 5664.63,
    "highPrice": 5664.81,
    "lowPrice": 5663.92,
    "volume": 43002.23,
    "changeRate": 2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13501,
    "variety": "黄金",
    "tradeDate": "2026-04-10 23:01:36",
    "openPrice": 460.45,
    "closePrice": 461.38,
    "highPrice": 463.37,
    "lowPrice": 459.54,
    "volume": 67804.18,
    "changeRate": 0.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12858,
    "variety": "原油",
    "tradeDate": "2026-04-10 22:54:39",
    "openPrice": 84.28,
    "closePrice": 84.32,
    "highPrice": 86.25,
    "lowPrice": 83.14,
    "volume": 69202.41,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12215,
    "variety": "白银",
    "tradeDate": "2026-04-10 22:54:36",
    "openPrice": 5769.31,
    "closePrice": 5768.63,
    "highPrice": 5770.19,
    "lowPrice": 5768.25,
    "volume": 72845.81,
    "changeRate": -2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11572,
    "variety": "黄金",
    "tradeDate": "2026-04-10 22:54:34",
    "openPrice": 449.88,
    "closePrice": 449.15,
    "highPrice": 449.96,
    "lowPrice": 448.04,
    "volume": 96151.77,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10929,
    "variety": "原油",
    "tradeDate": "2026-04-10 22:54:05",
    "openPrice": 81.69,
    "closePrice": 81.49,
    "highPrice": 82.15,
    "lowPrice": 80.64,
    "volume": 99470.04,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10286,
    "variety": "白银",
    "tradeDate": "2026-04-10 22:54:03",
    "openPrice": 5774.79,
    "closePrice": 5774.65,
    "highPrice": 5775.76,
    "lowPrice": 5774.43,
    "volume": 19871.79,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9643,
    "variety": "黄金",
    "tradeDate": "2026-04-10 22:54:00",
    "openPrice": 456.2,
    "closePrice": 455.3,
    "highPrice": 457.67,
    "lowPrice": 453.54,
    "volume": 65865.66,
    "changeRate": -2.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9000,
    "variety": "原油",
    "tradeDate": "2026-04-10 22:44:28",
    "openPrice": 76.17,
    "closePrice": 76.11,
    "highPrice": 76.94,
    "lowPrice": 74.42,
    "volume": 97060.23,
    "changeRate": -0.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8785,
    "variety": "白银",
    "tradeDate": "2026-04-10 22:44:25",
    "openPrice": 5734.12,
    "closePrice": 5733.21,
    "highPrice": 5735.12,
    "lowPrice": 5732.5,
    "volume": 57414.68,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8570,
    "variety": "黄金",
    "tradeDate": "2026-04-10 22:44:23",
    "openPrice": 446.87,
    "closePrice": 446.93,
    "highPrice": 448.68,
    "lowPrice": 445.99,
    "volume": 104232.72,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8355,
    "variety": "原油",
    "tradeDate": "2026-04-10 21:55:34",
    "openPrice": 79.22,
    "closePrice": 78.63,
    "highPrice": 80.83,
    "lowPrice": 77.31,
    "volume": 29927.42,
    "changeRate": 2.16,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8140,
    "variety": "白银",
    "tradeDate": "2026-04-10 21:55:32",
    "openPrice": 5747.38,
    "closePrice": 5748.21,
    "highPrice": 5749.38,
    "lowPrice": 5746.57,
    "volume": 101966.08,
    "changeRate": 1.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7925,
    "variety": "黄金",
    "tradeDate": "2026-04-10 21:55:29",
    "openPrice": 446.08,
    "closePrice": 446.05,
    "highPrice": 446.16,
    "lowPrice": 445.61,
    "volume": 86435.23,
    "changeRate": 2.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7710,
    "variety": "原油",
    "tradeDate": "2026-04-10 21:07:31",
    "openPrice": 76.76,
    "closePrice": 76.21,
    "highPrice": 76.84,
    "lowPrice": 74.96,
    "volume": 30210.94,
    "changeRate": -1.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7495,
    "variety": "白银",
    "tradeDate": "2026-04-10 21:07:28",
    "openPrice": 5882.19,
    "closePrice": 5882.81,
    "highPrice": 5882.99,
    "lowPrice": 5880.29,
    "volume": 76350.49,
    "changeRate": -1.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7280,
    "variety": "黄金",
    "tradeDate": "2026-04-10 21:07:26",
    "openPrice": 455.17,
    "closePrice": 455.96,
    "highPrice": 456.87,
    "lowPrice": 453.79,
    "volume": 70683.91,
    "changeRate": -2.84,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7065,
    "variety": "原油",
    "tradeDate": "2026-04-10 21:01:12",
    "openPrice": 76.36,
    "closePrice": 76.45,
    "highPrice": 77.83,
    "lowPrice": 75.3,
    "volume": 28713.61,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6850,
    "variety": "白银",
    "tradeDate": "2026-04-10 21:01:10",
    "openPrice": 5835.14,
    "closePrice": 5835.68,
    "highPrice": 5837.35,
    "lowPrice": 5833.18,
    "volume": 11511.29,
    "changeRate": 1.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6635,
    "variety": "黄金",
    "tradeDate": "2026-04-10 21:01:08",
    "openPrice": 454.9,
    "closePrice": 454.92,
    "highPrice": 455.9,
    "lowPrice": 454.52,
    "volume": 29023.48,
    "changeRate": 2.8,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6420,
    "variety": "原油",
    "tradeDate": "2026-04-10 21:00:34",
    "openPrice": 80.67,
    "closePrice": 79.96,
    "highPrice": 80.95,
    "lowPrice": 79.07,
    "volume": 75190.64,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6205,
    "variety": "白银",
    "tradeDate": "2026-04-10 21:00:32",
    "openPrice": 5763.05,
    "closePrice": 5763.52,
    "highPrice": 5763.84,
    "lowPrice": 5761.17,
    "volume": 51743.85,
    "changeRate": -1.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5990,
    "variety": "黄金",
    "tradeDate": "2026-04-10 21:00:29",
    "openPrice": 461.6,
    "closePrice": 461.17,
    "highPrice": 462.07,
    "lowPrice": 459.67,
    "volume": 56762.14,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5775,
    "variety": "原油",
    "tradeDate": "2026-04-10 20:58:41",
    "openPrice": 80.64,
    "closePrice": 79.97,
    "highPrice": 81.83,
    "lowPrice": 78.03,
    "volume": 103355.9,
    "changeRate": 2.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5560,
    "variety": "白银",
    "tradeDate": "2026-04-10 20:58:39",
    "openPrice": 5804.89,
    "closePrice": 5803.97,
    "highPrice": 5805.81,
    "lowPrice": 5802.17,
    "volume": 106358.18,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5345,
    "variety": "黄金",
    "tradeDate": "2026-04-10 20:58:36",
    "openPrice": 444.81,
    "closePrice": 444.03,
    "highPrice": 446.35,
    "lowPrice": 442.08,
    "volume": 20839.15,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5130,
    "variety": "原油",
    "tradeDate": "2026-04-10 20:45:17",
    "openPrice": 77.87,
    "closePrice": 77.84,
    "highPrice": 78.65,
    "lowPrice": 76.16,
    "volume": 106982.11,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4915,
    "variety": "白银",
    "tradeDate": "2026-04-10 20:45:15",
    "openPrice": 5926.02,
    "closePrice": 5925.11,
    "highPrice": 5926.91,
    "lowPrice": 5924.19,
    "volume": 79178.81,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4700,
    "variety": "黄金",
    "tradeDate": "2026-04-10 20:45:13",
    "openPrice": 454.75,
    "closePrice": 454.28,
    "highPrice": 455.14,
    "lowPrice": 452.28,
    "volume": 94393.89,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4485,
    "variety": "原油",
    "tradeDate": "2026-04-10 20:44:43",
    "openPrice": 79.54,
    "closePrice": 79.68,
    "highPrice": 81.17,
    "lowPrice": 77.82,
    "volume": 78496.61,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4270,
    "variety": "白银",
    "tradeDate": "2026-04-10 20:44:41",
    "openPrice": 5893.92,
    "closePrice": 5893.38,
    "highPrice": 5895.37,
    "lowPrice": 5892.03,
    "volume": 66489.55,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4055,
    "variety": "黄金",
    "tradeDate": "2026-04-10 20:44:38",
    "openPrice": 452.8,
    "closePrice": 452.41,
    "highPrice": 453.13,
    "lowPrice": 450.68,
    "volume": 33447.43,
    "changeRate": -1.53,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3840,
    "variety": "原油",
    "tradeDate": "2026-04-10 20:18:32",
    "openPrice": 80.07,
    "closePrice": 79.95,
    "highPrice": 80.94,
    "lowPrice": 79.92,
    "volume": 79267.5,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3625,
    "variety": "白银",
    "tradeDate": "2026-04-10 20:18:30",
    "openPrice": 5935.68,
    "closePrice": 5935.04,
    "highPrice": 5936.37,
    "lowPrice": 5933.64,
    "volume": 95302.66,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3410,
    "variety": "黄金",
    "tradeDate": "2026-04-10 20:18:27",
    "openPrice": 452.76,
    "closePrice": 452.73,
    "highPrice": 454.27,
    "lowPrice": 451.39,
    "volume": 32714.32,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3195,
    "variety": "原油",
    "tradeDate": "2026-04-10 20:09:57",
    "openPrice": 75.94,
    "closePrice": 76.51,
    "highPrice": 77.69,
    "lowPrice": 75.28,
    "volume": 62223.26,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2980,
    "variety": "白银",
    "tradeDate": "2026-04-10 20:09:55",
    "openPrice": 5872.65,
    "closePrice": 5871.89,
    "highPrice": 5873.76,
    "lowPrice": 5870.96,
    "volume": 93151.83,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2765,
    "variety": "黄金",
    "tradeDate": "2026-04-10 20:09:53",
    "openPrice": 446.98,
    "closePrice": 446.04,
    "highPrice": 447.54,
    "lowPrice": 444.86,
    "volume": 28291.24,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2550,
    "variety": "原油",
    "tradeDate": "2026-04-10 20:02:20",
    "openPrice": 78.64,
    "closePrice": 77.83,
    "highPrice": 80.44,
    "lowPrice": 77.7,
    "volume": 41898.74,
    "changeRate": 1.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2335,
    "variety": "白银",
    "tradeDate": "2026-04-10 20:02:18",
    "openPrice": 5677.44,
    "closePrice": 5677.2,
    "highPrice": 5677.62,
    "lowPrice": 5676.39,
    "volume": 66044.45,
    "changeRate": 0.98,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2120,
    "variety": "黄金",
    "tradeDate": "2026-04-10 20:02:15",
    "openPrice": 454.76,
    "closePrice": 454.05,
    "highPrice": 456.4,
    "lowPrice": 453.82,
    "volume": 15228.45,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1906,
    "variety": "原油",
    "tradeDate": "2026-04-10 15:22:09",
    "openPrice": 77.06,
    "closePrice": 77,
    "highPrice": 78.27,
    "lowPrice": 75.61,
    "volume": 36527.9,
    "changeRate": 0.85,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1842,
    "variety": "白银",
    "tradeDate": "2026-04-10 15:22:06",
    "openPrice": 5684.47,
    "closePrice": 5683.54,
    "highPrice": 5684.5,
    "lowPrice": 5683.4,
    "volume": 17293.64,
    "changeRate": 2.07,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1778,
    "variety": "黄金",
    "tradeDate": "2026-04-10 15:22:04",
    "openPrice": 451.51,
    "closePrice": 451.9,
    "highPrice": 453.89,
    "lowPrice": 450.93,
    "volume": 70354.72,
    "changeRate": 1.22,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1714,
    "variety": "原油",
    "tradeDate": "2026-04-10 14:11:47",
    "openPrice": 73.93,
    "closePrice": 73.76,
    "highPrice": 75.7,
    "lowPrice": 72.61,
    "volume": 101281.34,
    "changeRate": -2.21,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1670,
    "variety": "白银",
    "tradeDate": "2026-04-10 14:11:45",
    "openPrice": 5729.13,
    "closePrice": 5729.57,
    "highPrice": 5729.66,
    "lowPrice": 5727.7,
    "volume": 54302.71,
    "changeRate": -0.53,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1626,
    "variety": "黄金",
    "tradeDate": "2026-04-10 14:11:43",
    "openPrice": 456.37,
    "closePrice": 455.48,
    "highPrice": 456.93,
    "lowPrice": 455.37,
    "volume": 93158.62,
    "changeRate": -0.62,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1582,
    "variety": "原油",
    "tradeDate": "2026-04-10 11:33:41",
    "openPrice": 76.38,
    "closePrice": 76.49,
    "highPrice": 76.65,
    "lowPrice": 75.85,
    "volume": 49459.3,
    "changeRate": 1.3,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1538,
    "variety": "白银",
    "tradeDate": "2026-04-10 11:33:38",
    "openPrice": 5844.5,
    "closePrice": 5844.33,
    "highPrice": 5845.07,
    "lowPrice": 5842.48,
    "volume": 11437.06,
    "changeRate": -0.04,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1494,
    "variety": "黄金",
    "tradeDate": "2026-04-10 11:33:36",
    "openPrice": 452.54,
    "closePrice": 452.86,
    "highPrice": 454.03,
    "lowPrice": 451,
    "volume": 63557.27,
    "changeRate": 2.39,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1450,
    "variety": "原油",
    "tradeDate": "2026-04-10 11:23:02",
    "openPrice": 79.59,
    "closePrice": 80.55,
    "highPrice": 80.88,
    "lowPrice": 79.57,
    "volume": 92241.05,
    "changeRate": 1.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1021,
    "variety": "白银",
    "tradeDate": "2026-04-10 11:23:00",
    "openPrice": 5857.6,
    "closePrice": 5857.54,
    "highPrice": 5858.63,
    "lowPrice": 5855.75,
    "volume": 62616.08,
    "changeRate": -1.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 592,
    "variety": "黄金",
    "tradeDate": "2026-04-10 11:22:58",
    "openPrice": 451.55,
    "closePrice": 450.62,
    "highPrice": 453.41,
    "lowPrice": 450.53,
    "volume": 43859.29,
    "changeRate": -1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 163,
    "variety": "原油",
    "tradeDate": "2026-04-10 11:17:46",
    "openPrice": 75.88,
    "closePrice": 76.73,
    "highPrice": 77.47,
    "lowPrice": 74.1,
    "volume": 33917.5,
    "changeRate": -1.42,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 99,
    "variety": "白银",
    "tradeDate": "2026-04-10 11:17:44",
    "openPrice": 5940.81,
    "closePrice": 5940.79,
    "highPrice": 5941.76,
    "lowPrice": 5940.34,
    "volume": 46581.14,
    "changeRate": -0.14,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 35,
    "variety": "黄金",
    "tradeDate": "2026-04-10 11:17:41",
    "openPrice": 460.34,
    "closePrice": 459.39,
    "highPrice": 462.05,
    "lowPrice": 459.19,
    "volume": 26725.53,
    "changeRate": 1.54,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28269,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:36:22",
    "openPrice": 85.8,
    "closePrice": 85.39,
    "highPrice": 86.32,
    "lowPrice": 84.87,
    "volume": 83656.32,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27627,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:36:19",
    "openPrice": 5755.12,
    "closePrice": 5755.99,
    "highPrice": 5757.48,
    "lowPrice": 5754.38,
    "volume": 106067.09,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26985,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:36:17",
    "openPrice": 455.84,
    "closePrice": 456.53,
    "highPrice": 457.01,
    "lowPrice": 454.95,
    "volume": 11808.47,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26343,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:30:03",
    "openPrice": 84.46,
    "closePrice": 84.41,
    "highPrice": 86.28,
    "lowPrice": 83.43,
    "volume": 38345.43,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25701,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:30:01",
    "openPrice": 5800.23,
    "closePrice": 5800.56,
    "highPrice": 5801.01,
    "lowPrice": 5798.27,
    "volume": 95060.63,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25059,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:29:59",
    "openPrice": 455.78,
    "closePrice": 455.91,
    "highPrice": 456.63,
    "lowPrice": 454.27,
    "volume": 100422.64,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24417,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:29:44",
    "openPrice": 83.56,
    "closePrice": 84.52,
    "highPrice": 86.41,
    "lowPrice": 83.25,
    "volume": 67157.75,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23775,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:29:42",
    "openPrice": 5827.61,
    "closePrice": 5828.6,
    "highPrice": 5829.85,
    "lowPrice": 5826.16,
    "volume": 65548.85,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23133,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:29:40",
    "openPrice": 456.33,
    "closePrice": 455.69,
    "highPrice": 456.58,
    "lowPrice": 455.63,
    "volume": 94647.41,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22491,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:28:14",
    "openPrice": 84.61,
    "closePrice": 84.91,
    "highPrice": 85.39,
    "lowPrice": 83.59,
    "volume": 52598.85,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20565,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:28:13",
    "openPrice": 81.65,
    "closePrice": 81.78,
    "highPrice": 83.35,
    "lowPrice": 81.12,
    "volume": 79307.26,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21849,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:28:12",
    "openPrice": 5905.43,
    "closePrice": 5906.03,
    "highPrice": 5907.39,
    "lowPrice": 5904.42,
    "volume": 27744.34,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19923,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:28:10",
    "openPrice": 5805.88,
    "closePrice": 5805.13,
    "highPrice": 5807.56,
    "lowPrice": 5805,
    "volume": 16128.02,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21207,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:28:10",
    "openPrice": 460.34,
    "closePrice": 459.73,
    "highPrice": 461.08,
    "lowPrice": 458.58,
    "volume": 104056.79,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19281,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:28:08",
    "openPrice": 455.66,
    "closePrice": 456.17,
    "highPrice": 457.83,
    "lowPrice": 455.03,
    "volume": 75080.86,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18639,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:27:55",
    "openPrice": 81.73,
    "closePrice": 81.42,
    "highPrice": 82.42,
    "lowPrice": 80.92,
    "volume": 82147.27,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16713,
    "variety": "原油",
    "tradeDate": "2026-04-10 00:27:53",
    "openPrice": 83.23,
    "closePrice": 83.73,
    "highPrice": 85.12,
    "lowPrice": 82.36,
    "volume": 38926.58,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17997,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:27:53",
    "openPrice": 5903.51,
    "closePrice": 5903.05,
    "highPrice": 5904.38,
    "lowPrice": 5902.76,
    "volume": 50417.59,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16071,
    "variety": "白银",
    "tradeDate": "2026-04-10 00:27:51",
    "openPrice": 5770.88,
    "closePrice": 5770.65,
    "highPrice": 5771.25,
    "lowPrice": 5769.59,
    "volume": 55203.49,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17355,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:27:51",
    "openPrice": 451.22,
    "closePrice": 451.14,
    "highPrice": 453.14,
    "lowPrice": 450.75,
    "volume": 10040.26,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15429,
    "variety": "黄金",
    "tradeDate": "2026-04-10 00:27:49",
    "openPrice": 452.12,
    "closePrice": 451.93,
    "highPrice": 453.42,
    "lowPrice": 450.6,
    "volume": 69978.61,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14786,
    "variety": "原油",
    "tradeDate": "2026-04-09 23:01:40",
    "openPrice": 83.41,
    "closePrice": 84.19,
    "highPrice": 84.95,
    "lowPrice": 82.05,
    "volume": 92300.81,
    "changeRate": 2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14143,
    "variety": "白银",
    "tradeDate": "2026-04-09 23:01:38",
    "openPrice": 5789.78,
    "closePrice": 5788.99,
    "highPrice": 5790.24,
    "lowPrice": 5787.33,
    "volume": 76010.25,
    "changeRate": -2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13500,
    "variety": "黄金",
    "tradeDate": "2026-04-09 23:01:36",
    "openPrice": 448.22,
    "closePrice": 448.66,
    "highPrice": 449.72,
    "lowPrice": 448.09,
    "volume": 101398.67,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12857,
    "variety": "原油",
    "tradeDate": "2026-04-09 22:54:39",
    "openPrice": 84.11,
    "closePrice": 84.69,
    "highPrice": 86.35,
    "lowPrice": 84.1,
    "volume": 53372.56,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12214,
    "variety": "白银",
    "tradeDate": "2026-04-09 22:54:36",
    "openPrice": 5799.43,
    "closePrice": 5798.46,
    "highPrice": 5801.11,
    "lowPrice": 5796.69,
    "volume": 73766.85,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11571,
    "variety": "黄金",
    "tradeDate": "2026-04-09 22:54:34",
    "openPrice": 450.42,
    "closePrice": 450.72,
    "highPrice": 452.47,
    "lowPrice": 448.7,
    "volume": 57318.59,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10928,
    "variety": "原油",
    "tradeDate": "2026-04-09 22:54:05",
    "openPrice": 84.5,
    "closePrice": 84.55,
    "highPrice": 86.44,
    "lowPrice": 84.29,
    "volume": 74511.74,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10285,
    "variety": "白银",
    "tradeDate": "2026-04-09 22:54:03",
    "openPrice": 5717.03,
    "closePrice": 5717.21,
    "highPrice": 5717.36,
    "lowPrice": 5716.36,
    "volume": 62947.96,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9642,
    "variety": "黄金",
    "tradeDate": "2026-04-09 22:54:00",
    "openPrice": 449.87,
    "closePrice": 450.56,
    "highPrice": 452.06,
    "lowPrice": 449.67,
    "volume": 11886.37,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8999,
    "variety": "原油",
    "tradeDate": "2026-04-09 22:44:28",
    "openPrice": 77.09,
    "closePrice": 77.37,
    "highPrice": 77.53,
    "lowPrice": 76.58,
    "volume": 39604.68,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8784,
    "variety": "白银",
    "tradeDate": "2026-04-09 22:44:25",
    "openPrice": 5678.23,
    "closePrice": 5678.84,
    "highPrice": 5680.54,
    "lowPrice": 5677.67,
    "volume": 48365.52,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8569,
    "variety": "黄金",
    "tradeDate": "2026-04-09 22:44:23",
    "openPrice": 446.14,
    "closePrice": 445.77,
    "highPrice": 447.21,
    "lowPrice": 444.55,
    "volume": 66261.6,
    "changeRate": 0.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8354,
    "variety": "原油",
    "tradeDate": "2026-04-09 21:55:34",
    "openPrice": 76.06,
    "closePrice": 75.59,
    "highPrice": 77.52,
    "lowPrice": 74.05,
    "volume": 60287.89,
    "changeRate": 1.79,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8139,
    "variety": "白银",
    "tradeDate": "2026-04-09 21:55:32",
    "openPrice": 5739.69,
    "closePrice": 5740.27,
    "highPrice": 5741.85,
    "lowPrice": 5738.18,
    "volume": 36462.4,
    "changeRate": -2.28,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7924,
    "variety": "黄金",
    "tradeDate": "2026-04-09 21:55:29",
    "openPrice": 461.09,
    "closePrice": 460.48,
    "highPrice": 462.6,
    "lowPrice": 458.63,
    "volume": 64197.47,
    "changeRate": 0.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7709,
    "variety": "原油",
    "tradeDate": "2026-04-09 21:07:31",
    "openPrice": 74.77,
    "closePrice": 75.34,
    "highPrice": 75.87,
    "lowPrice": 73.49,
    "volume": 62143.51,
    "changeRate": -0.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7494,
    "variety": "白银",
    "tradeDate": "2026-04-09 21:07:28",
    "openPrice": 5804.43,
    "closePrice": 5804.18,
    "highPrice": 5805.12,
    "lowPrice": 5803.31,
    "volume": 94561.34,
    "changeRate": 1.93,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7279,
    "variety": "黄金",
    "tradeDate": "2026-04-09 21:07:26",
    "openPrice": 459.51,
    "closePrice": 458.56,
    "highPrice": 461.07,
    "lowPrice": 458.24,
    "volume": 23861.71,
    "changeRate": -0.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7064,
    "variety": "原油",
    "tradeDate": "2026-04-09 21:01:12",
    "openPrice": 75.61,
    "closePrice": 75.7,
    "highPrice": 76.42,
    "lowPrice": 74.7,
    "volume": 38415.81,
    "changeRate": 2.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6849,
    "variety": "白银",
    "tradeDate": "2026-04-09 21:01:10",
    "openPrice": 5747.08,
    "closePrice": 5747.96,
    "highPrice": 5749.91,
    "lowPrice": 5746.15,
    "volume": 87076.12,
    "changeRate": 0.88,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6634,
    "variety": "黄金",
    "tradeDate": "2026-04-09 21:01:08",
    "openPrice": 449.91,
    "closePrice": 449.92,
    "highPrice": 450.76,
    "lowPrice": 449.81,
    "volume": 21113.46,
    "changeRate": 1.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6419,
    "variety": "原油",
    "tradeDate": "2026-04-09 21:00:34",
    "openPrice": 80.08,
    "closePrice": 79.1,
    "highPrice": 80.73,
    "lowPrice": 78.35,
    "volume": 84079.83,
    "changeRate": 2.56,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6204,
    "variety": "白银",
    "tradeDate": "2026-04-09 21:00:32",
    "openPrice": 5900.56,
    "closePrice": 5901.18,
    "highPrice": 5901.72,
    "lowPrice": 5899.88,
    "volume": 91652.67,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5989,
    "variety": "黄金",
    "tradeDate": "2026-04-09 21:00:29",
    "openPrice": 446.45,
    "closePrice": 447.08,
    "highPrice": 447.65,
    "lowPrice": 444.89,
    "volume": 97787.59,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5774,
    "variety": "原油",
    "tradeDate": "2026-04-09 20:58:41",
    "openPrice": 78.2,
    "closePrice": 78.24,
    "highPrice": 79.51,
    "lowPrice": 76.56,
    "volume": 76224.37,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5559,
    "variety": "白银",
    "tradeDate": "2026-04-09 20:58:39",
    "openPrice": 5899.2,
    "closePrice": 5899.28,
    "highPrice": 5900.25,
    "lowPrice": 5898.49,
    "volume": 56792.99,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5344,
    "variety": "黄金",
    "tradeDate": "2026-04-09 20:58:36",
    "openPrice": 455.66,
    "closePrice": 455.54,
    "highPrice": 457.5,
    "lowPrice": 454.93,
    "volume": 71569.74,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5129,
    "variety": "原油",
    "tradeDate": "2026-04-09 20:45:17",
    "openPrice": 77.87,
    "closePrice": 78.59,
    "highPrice": 79.67,
    "lowPrice": 77.61,
    "volume": 35720.53,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4914,
    "variety": "白银",
    "tradeDate": "2026-04-09 20:45:15",
    "openPrice": 5867.25,
    "closePrice": 5866.64,
    "highPrice": 5867.48,
    "lowPrice": 5866.19,
    "volume": 39157.91,
    "changeRate": -1.83,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4699,
    "variety": "黄金",
    "tradeDate": "2026-04-09 20:45:13",
    "openPrice": 451.25,
    "closePrice": 450.71,
    "highPrice": 453.07,
    "lowPrice": 450.02,
    "volume": 65381.84,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4484,
    "variety": "原油",
    "tradeDate": "2026-04-09 20:44:43",
    "openPrice": 80.41,
    "closePrice": 79.92,
    "highPrice": 82.03,
    "lowPrice": 78.18,
    "volume": 109421.18,
    "changeRate": -2.27,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4269,
    "variety": "白银",
    "tradeDate": "2026-04-09 20:44:41",
    "openPrice": 5895.73,
    "closePrice": 5896.1,
    "highPrice": 5897.36,
    "lowPrice": 5894.27,
    "volume": 53612.46,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4054,
    "variety": "黄金",
    "tradeDate": "2026-04-09 20:44:38",
    "openPrice": 460.88,
    "closePrice": 460.84,
    "highPrice": 461.73,
    "lowPrice": 460.26,
    "volume": 97494,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3839,
    "variety": "原油",
    "tradeDate": "2026-04-09 20:18:32",
    "openPrice": 76.56,
    "closePrice": 76.81,
    "highPrice": 78.78,
    "lowPrice": 75.03,
    "volume": 20173.31,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3624,
    "variety": "白银",
    "tradeDate": "2026-04-09 20:18:30",
    "openPrice": 5821.52,
    "closePrice": 5822.29,
    "highPrice": 5822.75,
    "lowPrice": 5820.91,
    "volume": 81453.07,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3409,
    "variety": "黄金",
    "tradeDate": "2026-04-09 20:18:27",
    "openPrice": 451.28,
    "closePrice": 450.41,
    "highPrice": 453.12,
    "lowPrice": 448.67,
    "volume": 16197.99,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3194,
    "variety": "原油",
    "tradeDate": "2026-04-09 20:09:57",
    "openPrice": 76.13,
    "closePrice": 76.83,
    "highPrice": 77.71,
    "lowPrice": 75.03,
    "volume": 77077.46,
    "changeRate": -0.15,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2979,
    "variety": "白银",
    "tradeDate": "2026-04-09 20:09:55",
    "openPrice": 5932.68,
    "closePrice": 5933.14,
    "highPrice": 5934.75,
    "lowPrice": 5931.12,
    "volume": 84141.72,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2764,
    "variety": "黄金",
    "tradeDate": "2026-04-09 20:09:53",
    "openPrice": 446.72,
    "closePrice": 447.07,
    "highPrice": 448.04,
    "lowPrice": 446.22,
    "volume": 46211.26,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2549,
    "variety": "原油",
    "tradeDate": "2026-04-09 20:02:20",
    "openPrice": 76.4,
    "closePrice": 76.97,
    "highPrice": 78.06,
    "lowPrice": 75.76,
    "volume": 92736.74,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2334,
    "variety": "白银",
    "tradeDate": "2026-04-09 20:02:18",
    "openPrice": 5910.08,
    "closePrice": 5910.99,
    "highPrice": 5911.75,
    "lowPrice": 5908.39,
    "volume": 60637.72,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2119,
    "variety": "黄金",
    "tradeDate": "2026-04-09 20:02:15",
    "openPrice": 461.06,
    "closePrice": 461.39,
    "highPrice": 462.85,
    "lowPrice": 460.74,
    "volume": 40501.83,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1905,
    "variety": "原油",
    "tradeDate": "2026-04-09 15:22:09",
    "openPrice": 74.66,
    "closePrice": 74.72,
    "highPrice": 75.35,
    "lowPrice": 74.63,
    "volume": 17757.72,
    "changeRate": 2.32,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1841,
    "variety": "白银",
    "tradeDate": "2026-04-09 15:22:06",
    "openPrice": 5944.63,
    "closePrice": 5943.89,
    "highPrice": 5946.39,
    "lowPrice": 5943.21,
    "volume": 12637.85,
    "changeRate": 2.24,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1777,
    "variety": "黄金",
    "tradeDate": "2026-04-09 15:22:04",
    "openPrice": 448.81,
    "closePrice": 448.53,
    "highPrice": 450.51,
    "lowPrice": 447.01,
    "volume": 76668.79,
    "changeRate": -0.83,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1713,
    "variety": "原油",
    "tradeDate": "2026-04-09 14:11:47",
    "openPrice": 76.52,
    "closePrice": 75.93,
    "highPrice": 77.11,
    "lowPrice": 75.39,
    "volume": 97584.75,
    "changeRate": -1.36,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1669,
    "variety": "白银",
    "tradeDate": "2026-04-09 14:11:45",
    "openPrice": 5709.47,
    "closePrice": 5710.06,
    "highPrice": 5711.12,
    "lowPrice": 5708.5,
    "volume": 76798.46,
    "changeRate": 0.48,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1625,
    "variety": "黄金",
    "tradeDate": "2026-04-09 14:11:43",
    "openPrice": 455.54,
    "closePrice": 455.14,
    "highPrice": 457.48,
    "lowPrice": 453.16,
    "volume": 92830.16,
    "changeRate": -2.59,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1581,
    "variety": "原油",
    "tradeDate": "2026-04-09 11:33:41",
    "openPrice": 74.36,
    "closePrice": 74.47,
    "highPrice": 75.51,
    "lowPrice": 73.87,
    "volume": 57311.01,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1537,
    "variety": "白银",
    "tradeDate": "2026-04-09 11:33:38",
    "openPrice": 5818.1,
    "closePrice": 5817.85,
    "highPrice": 5818.96,
    "lowPrice": 5817.03,
    "volume": 88362.22,
    "changeRate": -2.95,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1493,
    "variety": "黄金",
    "tradeDate": "2026-04-09 11:33:36",
    "openPrice": 442.74,
    "closePrice": 443.09,
    "highPrice": 443.96,
    "lowPrice": 441.26,
    "volume": 55131.59,
    "changeRate": -2.02,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1449,
    "variety": "原油",
    "tradeDate": "2026-04-09 11:23:02",
    "openPrice": 81.68,
    "closePrice": 80.76,
    "highPrice": 82.56,
    "lowPrice": 79.78,
    "volume": 106831.21,
    "changeRate": 0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1020,
    "variety": "白银",
    "tradeDate": "2026-04-09 11:23:00",
    "openPrice": 5942.86,
    "closePrice": 5943.44,
    "highPrice": 5943.46,
    "lowPrice": 5941.65,
    "volume": 89753.38,
    "changeRate": 0.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 591,
    "variety": "黄金",
    "tradeDate": "2026-04-09 11:22:58",
    "openPrice": 460.07,
    "closePrice": 459.66,
    "highPrice": 461.73,
    "lowPrice": 457.83,
    "volume": 56420.17,
    "changeRate": 1.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 162,
    "variety": "原油",
    "tradeDate": "2026-04-09 11:17:46",
    "openPrice": 76.24,
    "closePrice": 75.44,
    "highPrice": 76.9,
    "lowPrice": 74,
    "volume": 28615.2,
    "changeRate": 0,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 98,
    "variety": "白银",
    "tradeDate": "2026-04-09 11:17:44",
    "openPrice": 5725.39,
    "closePrice": 5725.65,
    "highPrice": 5727.44,
    "lowPrice": 5724.95,
    "volume": 82224.32,
    "changeRate": -2.44,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 34,
    "variety": "黄金",
    "tradeDate": "2026-04-09 11:17:41",
    "openPrice": 444.43,
    "closePrice": 443.59,
    "highPrice": 445.16,
    "lowPrice": 443.21,
    "volume": 65138.42,
    "changeRate": 2.41,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28268,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:36:22",
    "openPrice": 83.47,
    "closePrice": 82.67,
    "highPrice": 84.4,
    "lowPrice": 81.59,
    "volume": 16117.4,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27626,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:36:19",
    "openPrice": 5773.97,
    "closePrice": 5774.9,
    "highPrice": 5775.59,
    "lowPrice": 5773.8,
    "volume": 49886.96,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26984,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:36:17",
    "openPrice": 451.39,
    "closePrice": 450.39,
    "highPrice": 451.88,
    "lowPrice": 449.03,
    "volume": 27106.25,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26342,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:30:03",
    "openPrice": 83.74,
    "closePrice": 82.91,
    "highPrice": 84.09,
    "lowPrice": 81.47,
    "volume": 29546.04,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25700,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:30:01",
    "openPrice": 5695.83,
    "closePrice": 5695.87,
    "highPrice": 5697.46,
    "lowPrice": 5695.05,
    "volume": 84352.64,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25058,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:29:59",
    "openPrice": 465.16,
    "closePrice": 465.89,
    "highPrice": 466.74,
    "lowPrice": 463.44,
    "volume": 46277.46,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24416,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:29:44",
    "openPrice": 82.81,
    "closePrice": 82.11,
    "highPrice": 83.19,
    "lowPrice": 80.8,
    "volume": 74350.49,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23774,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:29:42",
    "openPrice": 5682.27,
    "closePrice": 5683.21,
    "highPrice": 5684.28,
    "lowPrice": 5682.22,
    "volume": 106365.24,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23132,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:29:40",
    "openPrice": 457.83,
    "closePrice": 458.46,
    "highPrice": 460.18,
    "lowPrice": 456.03,
    "volume": 105913.41,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22490,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:28:14",
    "openPrice": 82.33,
    "closePrice": 82.54,
    "highPrice": 82.76,
    "lowPrice": 82.24,
    "volume": 28949.33,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20564,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:28:13",
    "openPrice": 80.36,
    "closePrice": 81.16,
    "highPrice": 82.35,
    "lowPrice": 80.19,
    "volume": 79302.62,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21848,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:28:12",
    "openPrice": 5679.64,
    "closePrice": 5680.19,
    "highPrice": 5680.43,
    "lowPrice": 5678.24,
    "volume": 96414.72,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19922,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:28:10",
    "openPrice": 5723.02,
    "closePrice": 5722.59,
    "highPrice": 5724.22,
    "lowPrice": 5721.13,
    "volume": 106715.31,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21206,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:28:10",
    "openPrice": 458.1,
    "closePrice": 458.65,
    "highPrice": 460.41,
    "lowPrice": 456.49,
    "volume": 13135.93,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19280,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:28:08",
    "openPrice": 452.31,
    "closePrice": 452.16,
    "highPrice": 453.11,
    "lowPrice": 450.42,
    "volume": 100004.42,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18638,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:27:55",
    "openPrice": 84.16,
    "closePrice": 83.31,
    "highPrice": 84.62,
    "lowPrice": 83.01,
    "volume": 104701.64,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16712,
    "variety": "原油",
    "tradeDate": "2026-04-09 00:27:53",
    "openPrice": 84.49,
    "closePrice": 85.16,
    "highPrice": 87.09,
    "lowPrice": 82.81,
    "volume": 95068.39,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17996,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:27:53",
    "openPrice": 5673,
    "closePrice": 5673.6,
    "highPrice": 5674.13,
    "lowPrice": 5671.36,
    "volume": 78630.11,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16070,
    "variety": "白银",
    "tradeDate": "2026-04-09 00:27:51",
    "openPrice": 5918.57,
    "closePrice": 5917.63,
    "highPrice": 5919.19,
    "lowPrice": 5917.22,
    "volume": 51750.14,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17354,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:27:51",
    "openPrice": 452.16,
    "closePrice": 451.85,
    "highPrice": 453.8,
    "lowPrice": 450.95,
    "volume": 102291.52,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15428,
    "variety": "黄金",
    "tradeDate": "2026-04-09 00:27:49",
    "openPrice": 457.33,
    "closePrice": 457.47,
    "highPrice": 459.2,
    "lowPrice": 457.28,
    "volume": 24549.35,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14785,
    "variety": "原油",
    "tradeDate": "2026-04-08 23:01:40",
    "openPrice": 84.12,
    "closePrice": 83.56,
    "highPrice": 85.27,
    "lowPrice": 82.87,
    "volume": 98418.8,
    "changeRate": -1.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14142,
    "variety": "白银",
    "tradeDate": "2026-04-08 23:01:38",
    "openPrice": 5787.87,
    "closePrice": 5788.39,
    "highPrice": 5789.57,
    "lowPrice": 5786.71,
    "volume": 89104.52,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13499,
    "variety": "黄金",
    "tradeDate": "2026-04-08 23:01:36",
    "openPrice": 468.06,
    "closePrice": 468.47,
    "highPrice": 469.47,
    "lowPrice": 466.76,
    "volume": 102109.23,
    "changeRate": -1.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12856,
    "variety": "原油",
    "tradeDate": "2026-04-08 22:54:39",
    "openPrice": 81.34,
    "closePrice": 81.18,
    "highPrice": 83.23,
    "lowPrice": 79.29,
    "volume": 107595.42,
    "changeRate": 0.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12213,
    "variety": "白银",
    "tradeDate": "2026-04-08 22:54:36",
    "openPrice": 5752.37,
    "closePrice": 5752.61,
    "highPrice": 5753.99,
    "lowPrice": 5752.23,
    "volume": 25770.87,
    "changeRate": 0.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11570,
    "variety": "黄金",
    "tradeDate": "2026-04-08 22:54:34",
    "openPrice": 455.35,
    "closePrice": 455.47,
    "highPrice": 456.39,
    "lowPrice": 453.51,
    "volume": 86379.61,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10927,
    "variety": "原油",
    "tradeDate": "2026-04-08 22:54:05",
    "openPrice": 84.84,
    "closePrice": 84.55,
    "highPrice": 86.29,
    "lowPrice": 83.22,
    "volume": 67941.9,
    "changeRate": -1.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10284,
    "variety": "白银",
    "tradeDate": "2026-04-08 22:54:03",
    "openPrice": 5746.01,
    "closePrice": 5745.81,
    "highPrice": 5746.31,
    "lowPrice": 5745.69,
    "volume": 43973.13,
    "changeRate": -1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9641,
    "variety": "黄金",
    "tradeDate": "2026-04-08 22:54:00",
    "openPrice": 454.83,
    "closePrice": 454.72,
    "highPrice": 456.39,
    "lowPrice": 453.77,
    "volume": 102201.95,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8998,
    "variety": "原油",
    "tradeDate": "2026-04-08 22:44:28",
    "openPrice": 80.27,
    "closePrice": 79.7,
    "highPrice": 81.93,
    "lowPrice": 79.29,
    "volume": 59511.64,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8783,
    "variety": "白银",
    "tradeDate": "2026-04-08 22:44:25",
    "openPrice": 5831.88,
    "closePrice": 5831.53,
    "highPrice": 5833.05,
    "lowPrice": 5829.74,
    "volume": 34444.29,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8568,
    "variety": "黄金",
    "tradeDate": "2026-04-08 22:44:23",
    "openPrice": 449.48,
    "closePrice": 448.85,
    "highPrice": 449.88,
    "lowPrice": 448.74,
    "volume": 27813.25,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8353,
    "variety": "原油",
    "tradeDate": "2026-04-08 21:55:34",
    "openPrice": 77.47,
    "closePrice": 76.77,
    "highPrice": 77.81,
    "lowPrice": 75.94,
    "volume": 50794.37,
    "changeRate": 0.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8138,
    "variety": "白银",
    "tradeDate": "2026-04-08 21:55:32",
    "openPrice": 5745.07,
    "closePrice": 5744.22,
    "highPrice": 5746.6,
    "lowPrice": 5743.8,
    "volume": 90369.58,
    "changeRate": -2.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7923,
    "variety": "黄金",
    "tradeDate": "2026-04-08 21:55:29",
    "openPrice": 441.87,
    "closePrice": 442.76,
    "highPrice": 444.37,
    "lowPrice": 440.37,
    "volume": 100290.61,
    "changeRate": 2.22,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7708,
    "variety": "原油",
    "tradeDate": "2026-04-08 21:07:31",
    "openPrice": 75.32,
    "closePrice": 75.18,
    "highPrice": 75.84,
    "lowPrice": 73.45,
    "volume": 93617.76,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7493,
    "variety": "白银",
    "tradeDate": "2026-04-08 21:07:28",
    "openPrice": 5814.86,
    "closePrice": 5814.76,
    "highPrice": 5815.42,
    "lowPrice": 5814.75,
    "volume": 62324.21,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7278,
    "variety": "黄金",
    "tradeDate": "2026-04-08 21:07:26",
    "openPrice": 446.32,
    "closePrice": 447.32,
    "highPrice": 448.03,
    "lowPrice": 445.7,
    "volume": 44684.26,
    "changeRate": 1.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7063,
    "variety": "原油",
    "tradeDate": "2026-04-08 21:01:12",
    "openPrice": 77,
    "closePrice": 77.68,
    "highPrice": 79.59,
    "lowPrice": 75.71,
    "volume": 55716.72,
    "changeRate": 2.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6848,
    "variety": "白银",
    "tradeDate": "2026-04-08 21:01:10",
    "openPrice": 5676.34,
    "closePrice": 5675.74,
    "highPrice": 5677.6,
    "lowPrice": 5674.69,
    "volume": 98961.92,
    "changeRate": -2.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6633,
    "variety": "黄金",
    "tradeDate": "2026-04-08 21:01:08",
    "openPrice": 457.17,
    "closePrice": 458.16,
    "highPrice": 458.74,
    "lowPrice": 456.31,
    "volume": 44161.38,
    "changeRate": 0.71,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6418,
    "variety": "原油",
    "tradeDate": "2026-04-08 21:00:34",
    "openPrice": 79.47,
    "closePrice": 79.47,
    "highPrice": 79.7,
    "lowPrice": 78.98,
    "volume": 109410.16,
    "changeRate": -0.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6203,
    "variety": "白银",
    "tradeDate": "2026-04-08 21:00:32",
    "openPrice": 5913.18,
    "closePrice": 5913.02,
    "highPrice": 5915.1,
    "lowPrice": 5912.93,
    "volume": 58859.26,
    "changeRate": -2.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5988,
    "variety": "黄金",
    "tradeDate": "2026-04-08 21:00:29",
    "openPrice": 463.4,
    "closePrice": 462.51,
    "highPrice": 464.93,
    "lowPrice": 461.81,
    "volume": 88252.45,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5773,
    "variety": "原油",
    "tradeDate": "2026-04-08 20:58:41",
    "openPrice": 77.59,
    "closePrice": 77.19,
    "highPrice": 78.77,
    "lowPrice": 76.3,
    "volume": 81711.3,
    "changeRate": 0.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5558,
    "variety": "白银",
    "tradeDate": "2026-04-08 20:58:39",
    "openPrice": 5779.03,
    "closePrice": 5779.88,
    "highPrice": 5781.4,
    "lowPrice": 5778.69,
    "volume": 94965.97,
    "changeRate": -2.06,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5343,
    "variety": "黄金",
    "tradeDate": "2026-04-08 20:58:36",
    "openPrice": 443.79,
    "closePrice": 444.72,
    "highPrice": 445.37,
    "lowPrice": 442.12,
    "volume": 11914.14,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5128,
    "variety": "原油",
    "tradeDate": "2026-04-08 20:45:17",
    "openPrice": 77.48,
    "closePrice": 76.81,
    "highPrice": 79.1,
    "lowPrice": 76.63,
    "volume": 91588.96,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4913,
    "variety": "白银",
    "tradeDate": "2026-04-08 20:45:15",
    "openPrice": 5811.86,
    "closePrice": 5812.43,
    "highPrice": 5812.76,
    "lowPrice": 5810.31,
    "volume": 52633.54,
    "changeRate": -1.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4698,
    "variety": "黄金",
    "tradeDate": "2026-04-08 20:45:13",
    "openPrice": 458.08,
    "closePrice": 458.57,
    "highPrice": 459.39,
    "lowPrice": 457.93,
    "volume": 72521.8,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4483,
    "variety": "原油",
    "tradeDate": "2026-04-08 20:44:43",
    "openPrice": 76.18,
    "closePrice": 76.58,
    "highPrice": 77.09,
    "lowPrice": 75.53,
    "volume": 107993.06,
    "changeRate": 0.18,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4268,
    "variety": "白银",
    "tradeDate": "2026-04-08 20:44:41",
    "openPrice": 5669.21,
    "closePrice": 5668.44,
    "highPrice": 5670.46,
    "lowPrice": 5667.09,
    "volume": 15174.06,
    "changeRate": -0.25,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4053,
    "variety": "黄金",
    "tradeDate": "2026-04-08 20:44:38",
    "openPrice": 454.65,
    "closePrice": 455.33,
    "highPrice": 456.2,
    "lowPrice": 454.48,
    "volume": 35031.29,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3838,
    "variety": "原油",
    "tradeDate": "2026-04-08 20:18:32",
    "openPrice": 75.15,
    "closePrice": 75.41,
    "highPrice": 76.49,
    "lowPrice": 74.25,
    "volume": 11407.43,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3623,
    "variety": "白银",
    "tradeDate": "2026-04-08 20:18:30",
    "openPrice": 5912.57,
    "closePrice": 5912.71,
    "highPrice": 5913.42,
    "lowPrice": 5911.04,
    "volume": 95739.36,
    "changeRate": 0.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3408,
    "variety": "黄金",
    "tradeDate": "2026-04-08 20:18:27",
    "openPrice": 452.7,
    "closePrice": 452.57,
    "highPrice": 452.9,
    "lowPrice": 451.31,
    "volume": 75740.08,
    "changeRate": 1.32,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3193,
    "variety": "原油",
    "tradeDate": "2026-04-08 20:09:57",
    "openPrice": 78.66,
    "closePrice": 79.11,
    "highPrice": 79.14,
    "lowPrice": 78.17,
    "volume": 20482.16,
    "changeRate": -2.69,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2978,
    "variety": "白银",
    "tradeDate": "2026-04-08 20:09:55",
    "openPrice": 5725.75,
    "closePrice": 5726.14,
    "highPrice": 5727.41,
    "lowPrice": 5725.45,
    "volume": 44933.68,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2763,
    "variety": "黄金",
    "tradeDate": "2026-04-08 20:09:53",
    "openPrice": 443.55,
    "closePrice": 442.89,
    "highPrice": 444.78,
    "lowPrice": 441.51,
    "volume": 94915.54,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2548,
    "variety": "原油",
    "tradeDate": "2026-04-08 20:02:20",
    "openPrice": 78.66,
    "closePrice": 78.5,
    "highPrice": 79.86,
    "lowPrice": 77.31,
    "volume": 46200.24,
    "changeRate": 2.57,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2333,
    "variety": "白银",
    "tradeDate": "2026-04-08 20:02:18",
    "openPrice": 5831.65,
    "closePrice": 5831.79,
    "highPrice": 5833.65,
    "lowPrice": 5830.74,
    "volume": 46414.17,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2118,
    "variety": "黄金",
    "tradeDate": "2026-04-08 20:02:15",
    "openPrice": 451.1,
    "closePrice": 451.36,
    "highPrice": 452.8,
    "lowPrice": 449.94,
    "volume": 45454.03,
    "changeRate": 0.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1904,
    "variety": "原油",
    "tradeDate": "2026-04-08 15:22:09",
    "openPrice": 73.08,
    "closePrice": 73.98,
    "highPrice": 75.31,
    "lowPrice": 71.77,
    "volume": 23392.29,
    "changeRate": 2.39,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1840,
    "variety": "白银",
    "tradeDate": "2026-04-08 15:22:06",
    "openPrice": 5805.57,
    "closePrice": 5805.25,
    "highPrice": 5807.16,
    "lowPrice": 5804.91,
    "volume": 88620.51,
    "changeRate": 0.38,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1776,
    "variety": "黄金",
    "tradeDate": "2026-04-08 15:22:04",
    "openPrice": 444.93,
    "closePrice": 444.35,
    "highPrice": 445.8,
    "lowPrice": 443.25,
    "volume": 45325.66,
    "changeRate": 1.66,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1712,
    "variety": "原油",
    "tradeDate": "2026-04-08 14:11:47",
    "openPrice": 76.34,
    "closePrice": 77.14,
    "highPrice": 77.59,
    "lowPrice": 74.46,
    "volume": 55964.8,
    "changeRate": -2.82,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1668,
    "variety": "白银",
    "tradeDate": "2026-04-08 14:11:45",
    "openPrice": 5688.5,
    "closePrice": 5688.11,
    "highPrice": 5688.58,
    "lowPrice": 5686.92,
    "volume": 95759.66,
    "changeRate": -0.8,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1624,
    "variety": "黄金",
    "tradeDate": "2026-04-08 14:11:43",
    "openPrice": 452.77,
    "closePrice": 452.33,
    "highPrice": 454.27,
    "lowPrice": 451.46,
    "volume": 25577.79,
    "changeRate": -2.99,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1580,
    "variety": "原油",
    "tradeDate": "2026-04-08 11:33:41",
    "openPrice": 74.32,
    "closePrice": 74.49,
    "highPrice": 75.6,
    "lowPrice": 73.23,
    "volume": 80764.54,
    "changeRate": -0.78,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1536,
    "variety": "白银",
    "tradeDate": "2026-04-08 11:33:38",
    "openPrice": 5829.07,
    "closePrice": 5829.61,
    "highPrice": 5830.56,
    "lowPrice": 5827.29,
    "volume": 12182.11,
    "changeRate": -1.38,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1492,
    "variety": "黄金",
    "tradeDate": "2026-04-08 11:33:36",
    "openPrice": 456.58,
    "closePrice": 456.43,
    "highPrice": 456.82,
    "lowPrice": 456.36,
    "volume": 52057.41,
    "changeRate": 0.42,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1448,
    "variety": "原油",
    "tradeDate": "2026-04-08 11:23:02",
    "openPrice": 81.99,
    "closePrice": 81.47,
    "highPrice": 82.91,
    "lowPrice": 80.17,
    "volume": 82211.58,
    "changeRate": 1.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1019,
    "variety": "白银",
    "tradeDate": "2026-04-08 11:23:00",
    "openPrice": 5771.61,
    "closePrice": 5772.59,
    "highPrice": 5774.33,
    "lowPrice": 5770.17,
    "volume": 45746.57,
    "changeRate": 0.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 590,
    "variety": "黄金",
    "tradeDate": "2026-04-08 11:22:58",
    "openPrice": 456.29,
    "closePrice": 455.67,
    "highPrice": 457.79,
    "lowPrice": 453.96,
    "volume": 39570.82,
    "changeRate": 1.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 161,
    "variety": "原油",
    "tradeDate": "2026-04-08 11:17:46",
    "openPrice": 76.19,
    "closePrice": 75.87,
    "highPrice": 77.87,
    "lowPrice": 75.11,
    "volume": 98691.61,
    "changeRate": 0.22,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 97,
    "variety": "白银",
    "tradeDate": "2026-04-08 11:17:44",
    "openPrice": 5698.23,
    "closePrice": 5698.2,
    "highPrice": 5699.99,
    "lowPrice": 5697.97,
    "volume": 105586.15,
    "changeRate": -0.12,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 33,
    "variety": "黄金",
    "tradeDate": "2026-04-08 11:17:41",
    "openPrice": 448.38,
    "closePrice": 447.5,
    "highPrice": 449.59,
    "lowPrice": 446.29,
    "volume": 99823.87,
    "changeRate": -0.41,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28267,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:36:22",
    "openPrice": 83.55,
    "closePrice": 82.68,
    "highPrice": 84.86,
    "lowPrice": 81.59,
    "volume": 98840.03,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27625,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:36:19",
    "openPrice": 5826.32,
    "closePrice": 5826.77,
    "highPrice": 5828.75,
    "lowPrice": 5825.14,
    "volume": 68466.38,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26983,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:36:17",
    "openPrice": 449.16,
    "closePrice": 449.64,
    "highPrice": 451.61,
    "lowPrice": 447.55,
    "volume": 69783.67,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26341,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:30:03",
    "openPrice": 84.54,
    "closePrice": 84.71,
    "highPrice": 86.52,
    "lowPrice": 83.73,
    "volume": 23700.78,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25699,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:30:01",
    "openPrice": 5817.8,
    "closePrice": 5817.49,
    "highPrice": 5818.2,
    "lowPrice": 5816.68,
    "volume": 57925.08,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25057,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:29:59",
    "openPrice": 456.49,
    "closePrice": 455.8,
    "highPrice": 457.53,
    "lowPrice": 454.2,
    "volume": 25368.59,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24415,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:29:44",
    "openPrice": 81.99,
    "closePrice": 82.55,
    "highPrice": 82.93,
    "lowPrice": 81.85,
    "volume": 85254.25,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23773,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:29:42",
    "openPrice": 5747.33,
    "closePrice": 5747.27,
    "highPrice": 5749.06,
    "lowPrice": 5747.15,
    "volume": 104022.57,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23131,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:29:40",
    "openPrice": 466.31,
    "closePrice": 466.72,
    "highPrice": 467.39,
    "lowPrice": 465.5,
    "volume": 103154.7,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22489,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:28:14",
    "openPrice": 84.43,
    "closePrice": 84.1,
    "highPrice": 86.22,
    "lowPrice": 82.44,
    "volume": 46026.03,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20563,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:28:13",
    "openPrice": 84.18,
    "closePrice": 83.59,
    "highPrice": 84.79,
    "lowPrice": 82.16,
    "volume": 47712.28,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21847,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:28:12",
    "openPrice": 5898.98,
    "closePrice": 5898.39,
    "highPrice": 5900.89,
    "lowPrice": 5897.19,
    "volume": 92771.74,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19921,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:28:10",
    "openPrice": 5741.16,
    "closePrice": 5741.68,
    "highPrice": 5743,
    "lowPrice": 5740.76,
    "volume": 99812.33,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21205,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:28:10",
    "openPrice": 450.63,
    "closePrice": 450.37,
    "highPrice": 451.23,
    "lowPrice": 449.55,
    "volume": 25931.72,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19279,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:28:08",
    "openPrice": 465.9,
    "closePrice": 465.56,
    "highPrice": 467.08,
    "lowPrice": 465.25,
    "volume": 38636.58,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18637,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:27:55",
    "openPrice": 84.54,
    "closePrice": 84.63,
    "highPrice": 85.81,
    "lowPrice": 83.67,
    "volume": 55655.99,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16711,
    "variety": "原油",
    "tradeDate": "2026-04-08 00:27:53",
    "openPrice": 83.27,
    "closePrice": 83.34,
    "highPrice": 84.5,
    "lowPrice": 82.42,
    "volume": 51440.45,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17995,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:27:53",
    "openPrice": 5659.57,
    "closePrice": 5660.28,
    "highPrice": 5660.56,
    "lowPrice": 5658.14,
    "volume": 99717.37,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16069,
    "variety": "白银",
    "tradeDate": "2026-04-08 00:27:51",
    "openPrice": 5752.12,
    "closePrice": 5751.52,
    "highPrice": 5753.38,
    "lowPrice": 5751.12,
    "volume": 35195.47,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17353,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:27:51",
    "openPrice": 454.21,
    "closePrice": 454.6,
    "highPrice": 455.48,
    "lowPrice": 453.58,
    "volume": 67777.93,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15427,
    "variety": "黄金",
    "tradeDate": "2026-04-08 00:27:49",
    "openPrice": 458.93,
    "closePrice": 459.84,
    "highPrice": 460.88,
    "lowPrice": 458.71,
    "volume": 50932.76,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14784,
    "variety": "原油",
    "tradeDate": "2026-04-07 23:01:40",
    "openPrice": 80.95,
    "closePrice": 81.63,
    "highPrice": 81.82,
    "lowPrice": 80.45,
    "volume": 10446.48,
    "changeRate": 1.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14141,
    "variety": "白银",
    "tradeDate": "2026-04-07 23:01:38",
    "openPrice": 5944.14,
    "closePrice": 5943.18,
    "highPrice": 5945.07,
    "lowPrice": 5943,
    "volume": 86635.54,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13498,
    "variety": "黄金",
    "tradeDate": "2026-04-07 23:01:36",
    "openPrice": 450.28,
    "closePrice": 449.43,
    "highPrice": 450.59,
    "lowPrice": 448.26,
    "volume": 55878.9,
    "changeRate": -1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12855,
    "variety": "原油",
    "tradeDate": "2026-04-07 22:54:39",
    "openPrice": 86.71,
    "closePrice": 86,
    "highPrice": 87.78,
    "lowPrice": 85.69,
    "volume": 57674.37,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12212,
    "variety": "白银",
    "tradeDate": "2026-04-07 22:54:36",
    "openPrice": 5942.18,
    "closePrice": 5941.94,
    "highPrice": 5944.16,
    "lowPrice": 5940.53,
    "volume": 72365.95,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11569,
    "variety": "黄金",
    "tradeDate": "2026-04-07 22:54:34",
    "openPrice": 451.03,
    "closePrice": 451.04,
    "highPrice": 452.21,
    "lowPrice": 449.32,
    "volume": 99520.47,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10926,
    "variety": "原油",
    "tradeDate": "2026-04-07 22:54:05",
    "openPrice": 83.17,
    "closePrice": 83.59,
    "highPrice": 84.31,
    "lowPrice": 83.11,
    "volume": 50509.16,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10283,
    "variety": "白银",
    "tradeDate": "2026-04-07 22:54:03",
    "openPrice": 5721.55,
    "closePrice": 5721.84,
    "highPrice": 5722.2,
    "lowPrice": 5720.37,
    "volume": 22559.25,
    "changeRate": 0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9640,
    "variety": "黄金",
    "tradeDate": "2026-04-07 22:54:00",
    "openPrice": 462.47,
    "closePrice": 461.51,
    "highPrice": 463.39,
    "lowPrice": 460.97,
    "volume": 107120.35,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8997,
    "variety": "原油",
    "tradeDate": "2026-04-07 22:44:28",
    "openPrice": 77.54,
    "closePrice": 77.84,
    "highPrice": 78.85,
    "lowPrice": 77.23,
    "volume": 54963.05,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8782,
    "variety": "白银",
    "tradeDate": "2026-04-07 22:44:25",
    "openPrice": 5795.15,
    "closePrice": 5794.7,
    "highPrice": 5796.63,
    "lowPrice": 5794.3,
    "volume": 70229.28,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8567,
    "variety": "黄金",
    "tradeDate": "2026-04-07 22:44:23",
    "openPrice": 443.1,
    "closePrice": 443.88,
    "highPrice": 444.5,
    "lowPrice": 441.49,
    "volume": 105730.84,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8352,
    "variety": "原油",
    "tradeDate": "2026-04-07 21:55:34",
    "openPrice": 76.34,
    "closePrice": 75.62,
    "highPrice": 77.82,
    "lowPrice": 74.76,
    "volume": 66331.07,
    "changeRate": -0.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8137,
    "variety": "白银",
    "tradeDate": "2026-04-07 21:55:32",
    "openPrice": 5907.3,
    "closePrice": 5908.15,
    "highPrice": 5909.8,
    "lowPrice": 5905.33,
    "volume": 40811.56,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7922,
    "variety": "黄金",
    "tradeDate": "2026-04-07 21:55:29",
    "openPrice": 446.17,
    "closePrice": 446.15,
    "highPrice": 447.58,
    "lowPrice": 444.91,
    "volume": 28107.07,
    "changeRate": 2.92,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7707,
    "variety": "原油",
    "tradeDate": "2026-04-07 21:07:31",
    "openPrice": 77.38,
    "closePrice": 76.38,
    "highPrice": 78.17,
    "lowPrice": 75.29,
    "volume": 66254.41,
    "changeRate": 2.84,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7492,
    "variety": "白银",
    "tradeDate": "2026-04-07 21:07:28",
    "openPrice": 5832.76,
    "closePrice": 5832.2,
    "highPrice": 5833.91,
    "lowPrice": 5831.2,
    "volume": 88600.17,
    "changeRate": 0.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7277,
    "variety": "黄金",
    "tradeDate": "2026-04-07 21:07:26",
    "openPrice": 459.52,
    "closePrice": 459.32,
    "highPrice": 461.37,
    "lowPrice": 458.85,
    "volume": 76105.09,
    "changeRate": -0.45,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7062,
    "variety": "原油",
    "tradeDate": "2026-04-07 21:01:12",
    "openPrice": 75.63,
    "closePrice": 75.25,
    "highPrice": 77,
    "lowPrice": 75.15,
    "volume": 94810.32,
    "changeRate": 0.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6847,
    "variety": "白银",
    "tradeDate": "2026-04-07 21:01:10",
    "openPrice": 5679.08,
    "closePrice": 5678.27,
    "highPrice": 5680.08,
    "lowPrice": 5678.08,
    "volume": 67263.28,
    "changeRate": -1.36,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6632,
    "variety": "黄金",
    "tradeDate": "2026-04-07 21:01:08",
    "openPrice": 455.05,
    "closePrice": 454.69,
    "highPrice": 455.86,
    "lowPrice": 453.65,
    "volume": 100340.82,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6417,
    "variety": "原油",
    "tradeDate": "2026-04-07 21:00:34",
    "openPrice": 76.95,
    "closePrice": 77.65,
    "highPrice": 78.1,
    "lowPrice": 76.75,
    "volume": 12127.34,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6202,
    "variety": "白银",
    "tradeDate": "2026-04-07 21:00:32",
    "openPrice": 5705.77,
    "closePrice": 5705.85,
    "highPrice": 5706.48,
    "lowPrice": 5704.68,
    "volume": 107337.94,
    "changeRate": 2.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5987,
    "variety": "黄金",
    "tradeDate": "2026-04-07 21:00:29",
    "openPrice": 445.4,
    "closePrice": 445.23,
    "highPrice": 447.23,
    "lowPrice": 444.36,
    "volume": 82419.85,
    "changeRate": -2.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5772,
    "variety": "原油",
    "tradeDate": "2026-04-07 20:58:41",
    "openPrice": 80.12,
    "closePrice": 79.43,
    "highPrice": 80.51,
    "lowPrice": 78.52,
    "volume": 21636.65,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5557,
    "variety": "白银",
    "tradeDate": "2026-04-07 20:58:39",
    "openPrice": 5798.41,
    "closePrice": 5797.92,
    "highPrice": 5798.45,
    "lowPrice": 5796.84,
    "volume": 103525.5,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5342,
    "variety": "黄金",
    "tradeDate": "2026-04-07 20:58:36",
    "openPrice": 453.24,
    "closePrice": 453.7,
    "highPrice": 455.15,
    "lowPrice": 452.81,
    "volume": 19574.53,
    "changeRate": -2.86,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5127,
    "variety": "原油",
    "tradeDate": "2026-04-07 20:45:17",
    "openPrice": 77.26,
    "closePrice": 77.64,
    "highPrice": 78.17,
    "lowPrice": 76.2,
    "volume": 67747.78,
    "changeRate": -2.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4912,
    "variety": "白银",
    "tradeDate": "2026-04-07 20:45:15",
    "openPrice": 5919.13,
    "closePrice": 5918.29,
    "highPrice": 5920.89,
    "lowPrice": 5918.11,
    "volume": 57712.29,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4697,
    "variety": "黄金",
    "tradeDate": "2026-04-07 20:45:13",
    "openPrice": 448.12,
    "closePrice": 448.48,
    "highPrice": 449.99,
    "lowPrice": 446.32,
    "volume": 42364.9,
    "changeRate": 1.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4482,
    "variety": "原油",
    "tradeDate": "2026-04-07 20:44:43",
    "openPrice": 78.56,
    "closePrice": 78.03,
    "highPrice": 80.5,
    "lowPrice": 77.24,
    "volume": 88222.33,
    "changeRate": 0.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4267,
    "variety": "白银",
    "tradeDate": "2026-04-07 20:44:41",
    "openPrice": 5694.48,
    "closePrice": 5694.64,
    "highPrice": 5695.73,
    "lowPrice": 5692.87,
    "volume": 46560.82,
    "changeRate": 1.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4052,
    "variety": "黄金",
    "tradeDate": "2026-04-07 20:44:38",
    "openPrice": 459.81,
    "closePrice": 460.55,
    "highPrice": 462.33,
    "lowPrice": 459.77,
    "volume": 69782.86,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3837,
    "variety": "原油",
    "tradeDate": "2026-04-07 20:18:32",
    "openPrice": 76.72,
    "closePrice": 76.62,
    "highPrice": 77.04,
    "lowPrice": 74.95,
    "volume": 35770.44,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3622,
    "variety": "白银",
    "tradeDate": "2026-04-07 20:18:30",
    "openPrice": 5907.53,
    "closePrice": 5907.2,
    "highPrice": 5908.19,
    "lowPrice": 5906.7,
    "volume": 27237.05,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3407,
    "variety": "黄金",
    "tradeDate": "2026-04-07 20:18:27",
    "openPrice": 446.57,
    "closePrice": 447.43,
    "highPrice": 449.17,
    "lowPrice": 445.04,
    "volume": 20623.1,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3192,
    "variety": "原油",
    "tradeDate": "2026-04-07 20:09:57",
    "openPrice": 77.02,
    "closePrice": 77.88,
    "highPrice": 78.98,
    "lowPrice": 77.01,
    "volume": 36653.83,
    "changeRate": -2.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2977,
    "variety": "白银",
    "tradeDate": "2026-04-07 20:09:55",
    "openPrice": 5727.44,
    "closePrice": 5728.32,
    "highPrice": 5729.42,
    "lowPrice": 5725.55,
    "volume": 66658.98,
    "changeRate": 1.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2762,
    "variety": "黄金",
    "tradeDate": "2026-04-07 20:09:53",
    "openPrice": 447.36,
    "closePrice": 447.46,
    "highPrice": 448.41,
    "lowPrice": 446.37,
    "volume": 30508.89,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2547,
    "variety": "原油",
    "tradeDate": "2026-04-07 20:02:20",
    "openPrice": 78.27,
    "closePrice": 78.57,
    "highPrice": 79.11,
    "lowPrice": 76.35,
    "volume": 89942.61,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2332,
    "variety": "白银",
    "tradeDate": "2026-04-07 20:02:18",
    "openPrice": 5838.02,
    "closePrice": 5837.22,
    "highPrice": 5838.56,
    "lowPrice": 5835.6,
    "volume": 56245.42,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2117,
    "variety": "黄金",
    "tradeDate": "2026-04-07 20:02:15",
    "openPrice": 448.33,
    "closePrice": 447.42,
    "highPrice": 449.29,
    "lowPrice": 446.16,
    "volume": 55404.38,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1903,
    "variety": "原油",
    "tradeDate": "2026-04-07 15:22:09",
    "openPrice": 75.34,
    "closePrice": 74.91,
    "highPrice": 76.97,
    "lowPrice": 74.86,
    "volume": 22691.88,
    "changeRate": -0.11,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1839,
    "variety": "白银",
    "tradeDate": "2026-04-07 15:22:06",
    "openPrice": 5732.09,
    "closePrice": 5732.45,
    "highPrice": 5732.97,
    "lowPrice": 5730.95,
    "volume": 76768.17,
    "changeRate": -1.68,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1775,
    "variety": "黄金",
    "tradeDate": "2026-04-07 15:22:04",
    "openPrice": 445.45,
    "closePrice": 444.62,
    "highPrice": 446.56,
    "lowPrice": 443.64,
    "volume": 98919.22,
    "changeRate": -2.57,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1711,
    "variety": "原油",
    "tradeDate": "2026-04-07 14:11:47",
    "openPrice": 76.42,
    "closePrice": 76.54,
    "highPrice": 78.21,
    "lowPrice": 74.86,
    "volume": 95233.88,
    "changeRate": -1.73,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1667,
    "variety": "白银",
    "tradeDate": "2026-04-07 14:11:45",
    "openPrice": 5944.18,
    "closePrice": 5943.59,
    "highPrice": 5945.52,
    "lowPrice": 5943.07,
    "volume": 68778.14,
    "changeRate": -1.62,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1623,
    "variety": "黄金",
    "tradeDate": "2026-04-07 14:11:43",
    "openPrice": 445.62,
    "closePrice": 445.71,
    "highPrice": 447.44,
    "lowPrice": 444.71,
    "volume": 14973.83,
    "changeRate": 2.08,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1579,
    "variety": "原油",
    "tradeDate": "2026-04-07 11:33:41",
    "openPrice": 77.82,
    "closePrice": 77.64,
    "highPrice": 78.16,
    "lowPrice": 76.56,
    "volume": 68142.32,
    "changeRate": -1.58,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1535,
    "variety": "白银",
    "tradeDate": "2026-04-07 11:33:38",
    "openPrice": 5830.39,
    "closePrice": 5831.07,
    "highPrice": 5832.37,
    "lowPrice": 5828.45,
    "volume": 77452.31,
    "changeRate": -1.81,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1491,
    "variety": "黄金",
    "tradeDate": "2026-04-07 11:33:36",
    "openPrice": 451.58,
    "closePrice": 450.93,
    "highPrice": 451.89,
    "lowPrice": 450.15,
    "volume": 60620,
    "changeRate": -2.15,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1447,
    "variety": "原油",
    "tradeDate": "2026-04-07 11:23:02",
    "openPrice": 80.33,
    "closePrice": 80.17,
    "highPrice": 81.87,
    "lowPrice": 79.6,
    "volume": 83081.31,
    "changeRate": -0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1018,
    "variety": "白银",
    "tradeDate": "2026-04-07 11:23:00",
    "openPrice": 5858.27,
    "closePrice": 5859.08,
    "highPrice": 5860.77,
    "lowPrice": 5857.6,
    "volume": 78562.3,
    "changeRate": 0.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 589,
    "variety": "黄金",
    "tradeDate": "2026-04-07 11:22:58",
    "openPrice": 445.4,
    "closePrice": 445.67,
    "highPrice": 447.25,
    "lowPrice": 444.52,
    "volume": 38300.55,
    "changeRate": 1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 160,
    "variety": "原油",
    "tradeDate": "2026-04-07 11:17:46",
    "openPrice": 73.54,
    "closePrice": 73.75,
    "highPrice": 75.35,
    "lowPrice": 72.32,
    "volume": 34725.25,
    "changeRate": -2.84,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 96,
    "variety": "白银",
    "tradeDate": "2026-04-07 11:17:44",
    "openPrice": 5876.27,
    "closePrice": 5876.99,
    "highPrice": 5877.27,
    "lowPrice": 5875.1,
    "volume": 106022.05,
    "changeRate": 1.02,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 32,
    "variety": "黄金",
    "tradeDate": "2026-04-07 11:17:41",
    "openPrice": 452.8,
    "closePrice": 453.52,
    "highPrice": 454.28,
    "lowPrice": 451.02,
    "volume": 93512.38,
    "changeRate": 1.97,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28266,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:36:22",
    "openPrice": 82.71,
    "closePrice": 82.39,
    "highPrice": 83.77,
    "lowPrice": 81.79,
    "volume": 87436.65,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27624,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:36:19",
    "openPrice": 5949.36,
    "closePrice": 5950,
    "highPrice": 5951.71,
    "lowPrice": 5948.49,
    "volume": 31865.28,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26982,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:36:17",
    "openPrice": 465.21,
    "closePrice": 465.64,
    "highPrice": 467.53,
    "lowPrice": 463.93,
    "volume": 36034.98,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26340,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:30:03",
    "openPrice": 85.48,
    "closePrice": 85.29,
    "highPrice": 85.91,
    "lowPrice": 85.16,
    "volume": 10574.14,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25698,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:30:01",
    "openPrice": 5860.47,
    "closePrice": 5859.73,
    "highPrice": 5861.33,
    "lowPrice": 5859.13,
    "volume": 53025.31,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25056,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:29:59",
    "openPrice": 459.93,
    "closePrice": 459.83,
    "highPrice": 461.82,
    "lowPrice": 459.09,
    "volume": 49770.97,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24414,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:29:44",
    "openPrice": 81.66,
    "closePrice": 81.25,
    "highPrice": 83.46,
    "lowPrice": 80.1,
    "volume": 16367.93,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23772,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:29:42",
    "openPrice": 5902.2,
    "closePrice": 5901.98,
    "highPrice": 5902.57,
    "lowPrice": 5901.35,
    "volume": 27133.72,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23130,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:29:40",
    "openPrice": 459.63,
    "closePrice": 458.85,
    "highPrice": 460.63,
    "lowPrice": 457.28,
    "volume": 49434.79,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22488,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:28:14",
    "openPrice": 83.71,
    "closePrice": 83.46,
    "highPrice": 85.32,
    "lowPrice": 82.69,
    "volume": 88136.13,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20562,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:28:13",
    "openPrice": 81.83,
    "closePrice": 82.55,
    "highPrice": 84.24,
    "lowPrice": 81.61,
    "volume": 78359.89,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21846,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:28:12",
    "openPrice": 5842.86,
    "closePrice": 5842.43,
    "highPrice": 5844.04,
    "lowPrice": 5842.05,
    "volume": 78204.83,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19920,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:28:10",
    "openPrice": 5952.19,
    "closePrice": 5952.86,
    "highPrice": 5954.01,
    "lowPrice": 5950.27,
    "volume": 30901.26,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21204,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:28:10",
    "openPrice": 462.81,
    "closePrice": 463.42,
    "highPrice": 463.89,
    "lowPrice": 461.01,
    "volume": 50062.49,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19278,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:28:08",
    "openPrice": 449.57,
    "closePrice": 450.16,
    "highPrice": 451.23,
    "lowPrice": 447.97,
    "volume": 44212.55,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18636,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:27:55",
    "openPrice": 84.3,
    "closePrice": 85.19,
    "highPrice": 86.71,
    "lowPrice": 82.37,
    "volume": 45121.86,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16710,
    "variety": "原油",
    "tradeDate": "2026-04-07 00:27:53",
    "openPrice": 83.97,
    "closePrice": 84.56,
    "highPrice": 84.8,
    "lowPrice": 82.22,
    "volume": 40436.39,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17994,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:27:53",
    "openPrice": 5676.7,
    "closePrice": 5677.16,
    "highPrice": 5678.56,
    "lowPrice": 5675.78,
    "volume": 72664.88,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16068,
    "variety": "白银",
    "tradeDate": "2026-04-07 00:27:51",
    "openPrice": 5952.59,
    "closePrice": 5953.36,
    "highPrice": 5954.37,
    "lowPrice": 5951.55,
    "volume": 70043.84,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17352,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:27:51",
    "openPrice": 453.48,
    "closePrice": 452.66,
    "highPrice": 455.02,
    "lowPrice": 451.06,
    "volume": 27282.67,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15426,
    "variety": "黄金",
    "tradeDate": "2026-04-07 00:27:49",
    "openPrice": 457.54,
    "closePrice": 457.83,
    "highPrice": 458.19,
    "lowPrice": 457.45,
    "volume": 33416.06,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14783,
    "variety": "原油",
    "tradeDate": "2026-04-06 23:01:40",
    "openPrice": 83.3,
    "closePrice": 82.44,
    "highPrice": 83.3,
    "lowPrice": 81.47,
    "volume": 77480.4,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14140,
    "variety": "白银",
    "tradeDate": "2026-04-06 23:01:38",
    "openPrice": 5681.88,
    "closePrice": 5681.52,
    "highPrice": 5683.61,
    "lowPrice": 5680.21,
    "volume": 60175.34,
    "changeRate": -0.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13497,
    "variety": "黄金",
    "tradeDate": "2026-04-06 23:01:36",
    "openPrice": 452,
    "closePrice": 451.26,
    "highPrice": 452.66,
    "lowPrice": 450.21,
    "volume": 68763.18,
    "changeRate": 1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12854,
    "variety": "原油",
    "tradeDate": "2026-04-06 22:54:39",
    "openPrice": 86.02,
    "closePrice": 85.7,
    "highPrice": 87.22,
    "lowPrice": 83.72,
    "volume": 49378.65,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12211,
    "variety": "白银",
    "tradeDate": "2026-04-06 22:54:36",
    "openPrice": 5857.05,
    "closePrice": 5856.14,
    "highPrice": 5858.61,
    "lowPrice": 5854.98,
    "volume": 47327.53,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11568,
    "variety": "黄金",
    "tradeDate": "2026-04-06 22:54:34",
    "openPrice": 463.54,
    "closePrice": 464.38,
    "highPrice": 464.69,
    "lowPrice": 462.56,
    "volume": 56924.52,
    "changeRate": 2.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10925,
    "variety": "原油",
    "tradeDate": "2026-04-06 22:54:05",
    "openPrice": 82.3,
    "closePrice": 82.51,
    "highPrice": 83.45,
    "lowPrice": 81.45,
    "volume": 62143.3,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10282,
    "variety": "白银",
    "tradeDate": "2026-04-06 22:54:03",
    "openPrice": 5813.5,
    "closePrice": 5812.76,
    "highPrice": 5815.03,
    "lowPrice": 5812.5,
    "volume": 34652.84,
    "changeRate": 1.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9639,
    "variety": "黄金",
    "tradeDate": "2026-04-06 22:54:00",
    "openPrice": 465.98,
    "closePrice": 466.95,
    "highPrice": 468,
    "lowPrice": 465.61,
    "volume": 73532.91,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8996,
    "variety": "原油",
    "tradeDate": "2026-04-06 22:44:28",
    "openPrice": 76.55,
    "closePrice": 76.52,
    "highPrice": 76.62,
    "lowPrice": 75.56,
    "volume": 16765.65,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8781,
    "variety": "白银",
    "tradeDate": "2026-04-06 22:44:25",
    "openPrice": 5897.16,
    "closePrice": 5896.39,
    "highPrice": 5897.9,
    "lowPrice": 5895.37,
    "volume": 30036.4,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8566,
    "variety": "黄金",
    "tradeDate": "2026-04-06 22:44:23",
    "openPrice": 459.91,
    "closePrice": 460.66,
    "highPrice": 461.48,
    "lowPrice": 458.6,
    "volume": 101530.14,
    "changeRate": -2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8351,
    "variety": "原油",
    "tradeDate": "2026-04-06 21:55:34",
    "openPrice": 78.47,
    "closePrice": 78.17,
    "highPrice": 78.49,
    "lowPrice": 77.91,
    "volume": 56407.57,
    "changeRate": -1.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8136,
    "variety": "白银",
    "tradeDate": "2026-04-06 21:55:32",
    "openPrice": 5910.67,
    "closePrice": 5910.27,
    "highPrice": 5912.41,
    "lowPrice": 5909.04,
    "volume": 26686.69,
    "changeRate": -1.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7921,
    "variety": "黄金",
    "tradeDate": "2026-04-06 21:55:29",
    "openPrice": 442.43,
    "closePrice": 443.28,
    "highPrice": 444.31,
    "lowPrice": 441.12,
    "volume": 43102.48,
    "changeRate": 0.28,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7706,
    "variety": "原油",
    "tradeDate": "2026-04-06 21:07:31",
    "openPrice": 80.66,
    "closePrice": 79.89,
    "highPrice": 82.62,
    "lowPrice": 78.96,
    "volume": 55781.8,
    "changeRate": 1.52,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7491,
    "variety": "白银",
    "tradeDate": "2026-04-06 21:07:28",
    "openPrice": 5728.12,
    "closePrice": 5728.34,
    "highPrice": 5728.63,
    "lowPrice": 5727.6,
    "volume": 62321.95,
    "changeRate": -1.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7276,
    "variety": "黄金",
    "tradeDate": "2026-04-06 21:07:26",
    "openPrice": 449.42,
    "closePrice": 448.73,
    "highPrice": 451.35,
    "lowPrice": 447.51,
    "volume": 12425.68,
    "changeRate": -2.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7061,
    "variety": "原油",
    "tradeDate": "2026-04-06 21:01:12",
    "openPrice": 76.01,
    "closePrice": 76.24,
    "highPrice": 77.06,
    "lowPrice": 75.84,
    "volume": 107124.41,
    "changeRate": 1.8,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6846,
    "variety": "白银",
    "tradeDate": "2026-04-06 21:01:10",
    "openPrice": 5827.22,
    "closePrice": 5827.67,
    "highPrice": 5829.09,
    "lowPrice": 5827.06,
    "volume": 74392.22,
    "changeRate": -0.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6631,
    "variety": "黄金",
    "tradeDate": "2026-04-06 21:01:08",
    "openPrice": 449.2,
    "closePrice": 448.52,
    "highPrice": 450.44,
    "lowPrice": 448.11,
    "volume": 35627.55,
    "changeRate": -2.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6416,
    "variety": "原油",
    "tradeDate": "2026-04-06 21:00:34",
    "openPrice": 79.99,
    "closePrice": 79.1,
    "highPrice": 81.07,
    "lowPrice": 78.23,
    "volume": 22294.53,
    "changeRate": 2.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6201,
    "variety": "白银",
    "tradeDate": "2026-04-06 21:00:32",
    "openPrice": 5822.37,
    "closePrice": 5822.6,
    "highPrice": 5822.68,
    "lowPrice": 5821.49,
    "volume": 19959.86,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5986,
    "variety": "黄金",
    "tradeDate": "2026-04-06 21:00:29",
    "openPrice": 452.1,
    "closePrice": 451.12,
    "highPrice": 452.17,
    "lowPrice": 450.28,
    "volume": 31107.75,
    "changeRate": 1.54,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5771,
    "variety": "原油",
    "tradeDate": "2026-04-06 20:58:41",
    "openPrice": 79.01,
    "closePrice": 78.8,
    "highPrice": 80.67,
    "lowPrice": 77.53,
    "volume": 18423.09,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5556,
    "variety": "白银",
    "tradeDate": "2026-04-06 20:58:39",
    "openPrice": 5912.36,
    "closePrice": 5912.62,
    "highPrice": 5913.69,
    "lowPrice": 5910.73,
    "volume": 62471.22,
    "changeRate": -1.55,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5341,
    "variety": "黄金",
    "tradeDate": "2026-04-06 20:58:36",
    "openPrice": 460.38,
    "closePrice": 460.65,
    "highPrice": 460.95,
    "lowPrice": 459.21,
    "volume": 96443.98,
    "changeRate": 2.48,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5126,
    "variety": "原油",
    "tradeDate": "2026-04-06 20:45:17",
    "openPrice": 76.75,
    "closePrice": 77.15,
    "highPrice": 78.24,
    "lowPrice": 76.47,
    "volume": 21206.25,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4911,
    "variety": "白银",
    "tradeDate": "2026-04-06 20:45:15",
    "openPrice": 5915.36,
    "closePrice": 5916.34,
    "highPrice": 5917.13,
    "lowPrice": 5913.54,
    "volume": 27125.68,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4696,
    "variety": "黄金",
    "tradeDate": "2026-04-06 20:45:13",
    "openPrice": 444.3,
    "closePrice": 443.32,
    "highPrice": 446.18,
    "lowPrice": 443.24,
    "volume": 39101.27,
    "changeRate": 1.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4481,
    "variety": "原油",
    "tradeDate": "2026-04-06 20:44:43",
    "openPrice": 75.32,
    "closePrice": 75.25,
    "highPrice": 75.55,
    "lowPrice": 73.99,
    "volume": 94236.7,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4266,
    "variety": "白银",
    "tradeDate": "2026-04-06 20:44:41",
    "openPrice": 5805.19,
    "closePrice": 5805.74,
    "highPrice": 5806.3,
    "lowPrice": 5804.66,
    "volume": 65562,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4051,
    "variety": "黄金",
    "tradeDate": "2026-04-06 20:44:38",
    "openPrice": 458.24,
    "closePrice": 459.09,
    "highPrice": 460.37,
    "lowPrice": 458,
    "volume": 41079.38,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3836,
    "variety": "原油",
    "tradeDate": "2026-04-06 20:18:32",
    "openPrice": 75.89,
    "closePrice": 75.11,
    "highPrice": 77.06,
    "lowPrice": 73.29,
    "volume": 59226.69,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3621,
    "variety": "白银",
    "tradeDate": "2026-04-06 20:18:30",
    "openPrice": 5929.9,
    "closePrice": 5929.71,
    "highPrice": 5930.72,
    "lowPrice": 5927.88,
    "volume": 39417.96,
    "changeRate": 2.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3406,
    "variety": "黄金",
    "tradeDate": "2026-04-06 20:18:27",
    "openPrice": 443.14,
    "closePrice": 443.46,
    "highPrice": 445.28,
    "lowPrice": 441.51,
    "volume": 98503.69,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3191,
    "variety": "原油",
    "tradeDate": "2026-04-06 20:09:57",
    "openPrice": 79.16,
    "closePrice": 78.42,
    "highPrice": 80.99,
    "lowPrice": 76.49,
    "volume": 92798.6,
    "changeRate": -2.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2976,
    "variety": "白银",
    "tradeDate": "2026-04-06 20:09:55",
    "openPrice": 5833.49,
    "closePrice": 5833.37,
    "highPrice": 5833.67,
    "lowPrice": 5832.4,
    "volume": 109448.92,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2761,
    "variety": "黄金",
    "tradeDate": "2026-04-06 20:09:53",
    "openPrice": 447.02,
    "closePrice": 448.01,
    "highPrice": 449.66,
    "lowPrice": 446.02,
    "volume": 54805.81,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2546,
    "variety": "原油",
    "tradeDate": "2026-04-06 20:02:20",
    "openPrice": 78.84,
    "closePrice": 78.36,
    "highPrice": 80.82,
    "lowPrice": 76.59,
    "volume": 99517.51,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2331,
    "variety": "白银",
    "tradeDate": "2026-04-06 20:02:18",
    "openPrice": 5763.5,
    "closePrice": 5763.17,
    "highPrice": 5764.37,
    "lowPrice": 5761.36,
    "volume": 45489.99,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2116,
    "variety": "黄金",
    "tradeDate": "2026-04-06 20:02:15",
    "openPrice": 450.87,
    "closePrice": 449.99,
    "highPrice": 451.81,
    "lowPrice": 449.06,
    "volume": 57737.42,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1902,
    "variety": "原油",
    "tradeDate": "2026-04-06 15:22:09",
    "openPrice": 73.57,
    "closePrice": 73.46,
    "highPrice": 75.22,
    "lowPrice": 72.87,
    "volume": 65831.2,
    "changeRate": -0.18,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1838,
    "variety": "白银",
    "tradeDate": "2026-04-06 15:22:06",
    "openPrice": 5727.81,
    "closePrice": 5727.35,
    "highPrice": 5729.48,
    "lowPrice": 5726.8,
    "volume": 90659,
    "changeRate": -2.1,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1774,
    "variety": "黄金",
    "tradeDate": "2026-04-06 15:22:04",
    "openPrice": 457.28,
    "closePrice": 457.64,
    "highPrice": 458.87,
    "lowPrice": 456.73,
    "volume": 83718.05,
    "changeRate": -0.2,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1710,
    "variety": "原油",
    "tradeDate": "2026-04-06 14:11:47",
    "openPrice": 73.43,
    "closePrice": 74.02,
    "highPrice": 75.02,
    "lowPrice": 71.91,
    "volume": 34847.62,
    "changeRate": 1.79,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1666,
    "variety": "白银",
    "tradeDate": "2026-04-06 14:11:45",
    "openPrice": 5709.91,
    "closePrice": 5709.07,
    "highPrice": 5710.85,
    "lowPrice": 5708.52,
    "volume": 20374.39,
    "changeRate": 1.8,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1622,
    "variety": "黄金",
    "tradeDate": "2026-04-06 14:11:43",
    "openPrice": 449.07,
    "closePrice": 449.62,
    "highPrice": 450.38,
    "lowPrice": 448.76,
    "volume": 45071.94,
    "changeRate": 2.25,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1578,
    "variety": "原油",
    "tradeDate": "2026-04-06 11:33:41",
    "openPrice": 76.39,
    "closePrice": 76.15,
    "highPrice": 77.31,
    "lowPrice": 75.84,
    "volume": 35231.57,
    "changeRate": 2.68,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1534,
    "variety": "白银",
    "tradeDate": "2026-04-06 11:33:38",
    "openPrice": 5764.2,
    "closePrice": 5763.28,
    "highPrice": 5765.8,
    "lowPrice": 5762.86,
    "volume": 73265.66,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1490,
    "variety": "黄金",
    "tradeDate": "2026-04-06 11:33:36",
    "openPrice": 440.51,
    "closePrice": 440.43,
    "highPrice": 441.56,
    "lowPrice": 439.04,
    "volume": 100886.15,
    "changeRate": -1.14,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1446,
    "variety": "原油",
    "tradeDate": "2026-04-06 11:23:02",
    "openPrice": 79.04,
    "closePrice": 79.57,
    "highPrice": 80.32,
    "lowPrice": 77.38,
    "volume": 100538.36,
    "changeRate": 2.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1017,
    "variety": "白银",
    "tradeDate": "2026-04-06 11:23:00",
    "openPrice": 5672.84,
    "closePrice": 5673.58,
    "highPrice": 5674.18,
    "lowPrice": 5671.58,
    "volume": 64669.16,
    "changeRate": 0.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 588,
    "variety": "黄金",
    "tradeDate": "2026-04-06 11:22:58",
    "openPrice": 448.99,
    "closePrice": 449.88,
    "highPrice": 451.27,
    "lowPrice": 447.75,
    "volume": 90748.23,
    "changeRate": -0.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 159,
    "variety": "原油",
    "tradeDate": "2026-04-06 11:17:46",
    "openPrice": 77.06,
    "closePrice": 77.31,
    "highPrice": 78.82,
    "lowPrice": 75.84,
    "volume": 49324.55,
    "changeRate": 1.3,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 95,
    "variety": "白银",
    "tradeDate": "2026-04-06 11:17:44",
    "openPrice": 5729.31,
    "closePrice": 5729.4,
    "highPrice": 5730.23,
    "lowPrice": 5729.01,
    "volume": 96555.14,
    "changeRate": -2.48,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 31,
    "variety": "黄金",
    "tradeDate": "2026-04-06 11:17:41",
    "openPrice": 449.81,
    "closePrice": 449.55,
    "highPrice": 449.82,
    "lowPrice": 448.76,
    "volume": 78007.89,
    "changeRate": -1.27,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28265,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:36:22",
    "openPrice": 84.28,
    "closePrice": 84.72,
    "highPrice": 85.98,
    "lowPrice": 82.96,
    "volume": 15025.69,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27623,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:36:19",
    "openPrice": 5842.27,
    "closePrice": 5842.6,
    "highPrice": 5844.24,
    "lowPrice": 5841.96,
    "volume": 105618.66,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26981,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:36:17",
    "openPrice": 455.64,
    "closePrice": 456.22,
    "highPrice": 456.91,
    "lowPrice": 454.71,
    "volume": 39891.1,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26339,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:30:03",
    "openPrice": 85.22,
    "closePrice": 85.57,
    "highPrice": 86.1,
    "lowPrice": 85.11,
    "volume": 42181.8,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25697,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:30:01",
    "openPrice": 5801.02,
    "closePrice": 5801.7,
    "highPrice": 5802.51,
    "lowPrice": 5799.26,
    "volume": 28964.07,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25055,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:29:59",
    "openPrice": 462.05,
    "closePrice": 462.06,
    "highPrice": 462.31,
    "lowPrice": 461.69,
    "volume": 25049.27,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24413,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:29:44",
    "openPrice": 80.75,
    "closePrice": 81.25,
    "highPrice": 82.1,
    "lowPrice": 79.8,
    "volume": 22204.9,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23771,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:29:42",
    "openPrice": 5797.61,
    "closePrice": 5797.91,
    "highPrice": 5799.4,
    "lowPrice": 5795.77,
    "volume": 15056.53,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23129,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:29:40",
    "openPrice": 449.72,
    "closePrice": 448.97,
    "highPrice": 450.34,
    "lowPrice": 447.71,
    "volume": 60847.43,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22487,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:28:14",
    "openPrice": 85.16,
    "closePrice": 85.15,
    "highPrice": 85.58,
    "lowPrice": 85.03,
    "volume": 20203.97,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20561,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:28:13",
    "openPrice": 83.89,
    "closePrice": 84.28,
    "highPrice": 85.49,
    "lowPrice": 82.82,
    "volume": 13206.32,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21845,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:28:12",
    "openPrice": 5857.72,
    "closePrice": 5858.63,
    "highPrice": 5860.58,
    "lowPrice": 5855.86,
    "volume": 36257.94,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19919,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:28:10",
    "openPrice": 5827.64,
    "closePrice": 5827.19,
    "highPrice": 5829.6,
    "lowPrice": 5826.42,
    "volume": 103190.63,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21203,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:28:10",
    "openPrice": 451.25,
    "closePrice": 450.27,
    "highPrice": 452.01,
    "lowPrice": 449.95,
    "volume": 14281.78,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19277,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:28:08",
    "openPrice": 454.3,
    "closePrice": 454.41,
    "highPrice": 456.32,
    "lowPrice": 453.05,
    "volume": 73385.88,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18635,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:27:55",
    "openPrice": 82.78,
    "closePrice": 82.86,
    "highPrice": 83.47,
    "lowPrice": 82.12,
    "volume": 26476.88,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16709,
    "variety": "原油",
    "tradeDate": "2026-04-06 00:27:53",
    "openPrice": 82.52,
    "closePrice": 83.14,
    "highPrice": 84.89,
    "lowPrice": 81.16,
    "volume": 91210.93,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17993,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:27:53",
    "openPrice": 5772.59,
    "closePrice": 5772.5,
    "highPrice": 5774.5,
    "lowPrice": 5771.6,
    "volume": 21192,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16067,
    "variety": "白银",
    "tradeDate": "2026-04-06 00:27:51",
    "openPrice": 5761.68,
    "closePrice": 5761.84,
    "highPrice": 5762.11,
    "lowPrice": 5760.28,
    "volume": 40321.2,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17351,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:27:51",
    "openPrice": 468.64,
    "closePrice": 467.74,
    "highPrice": 470.53,
    "lowPrice": 466.95,
    "volume": 33253.84,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15425,
    "variety": "黄金",
    "tradeDate": "2026-04-06 00:27:49",
    "openPrice": 456.89,
    "closePrice": 457.28,
    "highPrice": 459.01,
    "lowPrice": 456.42,
    "volume": 73370.8,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14782,
    "variety": "原油",
    "tradeDate": "2026-04-03 23:01:40",
    "openPrice": 83.95,
    "closePrice": 83.57,
    "highPrice": 84.42,
    "lowPrice": 81.88,
    "volume": 56530.6,
    "changeRate": 0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14139,
    "variety": "白银",
    "tradeDate": "2026-04-03 23:01:38",
    "openPrice": 5925.85,
    "closePrice": 5926.64,
    "highPrice": 5927.22,
    "lowPrice": 5925.14,
    "volume": 36725.54,
    "changeRate": -1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13496,
    "variety": "黄金",
    "tradeDate": "2026-04-03 23:01:36",
    "openPrice": 455.56,
    "closePrice": 455.8,
    "highPrice": 457.06,
    "lowPrice": 453.89,
    "volume": 39783.09,
    "changeRate": -1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12853,
    "variety": "原油",
    "tradeDate": "2026-04-03 22:54:39",
    "openPrice": 85.26,
    "closePrice": 85.21,
    "highPrice": 87.03,
    "lowPrice": 83.5,
    "volume": 33726.3,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12210,
    "variety": "白银",
    "tradeDate": "2026-04-03 22:54:36",
    "openPrice": 5760.49,
    "closePrice": 5760.5,
    "highPrice": 5760.95,
    "lowPrice": 5759.99,
    "volume": 37936.55,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11567,
    "variety": "黄金",
    "tradeDate": "2026-04-03 22:54:34",
    "openPrice": 460.11,
    "closePrice": 460.36,
    "highPrice": 460.59,
    "lowPrice": 459.29,
    "volume": 61870.75,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10924,
    "variety": "原油",
    "tradeDate": "2026-04-03 22:54:05",
    "openPrice": 84.75,
    "closePrice": 84.81,
    "highPrice": 85.18,
    "lowPrice": 84.7,
    "volume": 25126.59,
    "changeRate": 0.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10281,
    "variety": "白银",
    "tradeDate": "2026-04-03 22:54:03",
    "openPrice": 5843.26,
    "closePrice": 5843.45,
    "highPrice": 5844.56,
    "lowPrice": 5842.32,
    "volume": 65107.72,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9638,
    "variety": "黄金",
    "tradeDate": "2026-04-03 22:54:00",
    "openPrice": 463.4,
    "closePrice": 463.37,
    "highPrice": 464.11,
    "lowPrice": 461.94,
    "volume": 54170.78,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8995,
    "variety": "原油",
    "tradeDate": "2026-04-03 22:44:28",
    "openPrice": 77.98,
    "closePrice": 78.02,
    "highPrice": 79.23,
    "lowPrice": 76.52,
    "volume": 36534.89,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8780,
    "variety": "白银",
    "tradeDate": "2026-04-03 22:44:25",
    "openPrice": 5796.6,
    "closePrice": 5797.14,
    "highPrice": 5798.4,
    "lowPrice": 5796.28,
    "volume": 16776,
    "changeRate": 0.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8565,
    "variety": "黄金",
    "tradeDate": "2026-04-03 22:44:23",
    "openPrice": 457.91,
    "closePrice": 458.68,
    "highPrice": 458.84,
    "lowPrice": 457.69,
    "volume": 53050.06,
    "changeRate": -2.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8350,
    "variety": "原油",
    "tradeDate": "2026-04-03 21:55:34",
    "openPrice": 78.57,
    "closePrice": 78.83,
    "highPrice": 79.77,
    "lowPrice": 77.55,
    "volume": 106662.92,
    "changeRate": -2.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8135,
    "variety": "白银",
    "tradeDate": "2026-04-03 21:55:32",
    "openPrice": 5924.2,
    "closePrice": 5924.85,
    "highPrice": 5926.05,
    "lowPrice": 5923.78,
    "volume": 56124.37,
    "changeRate": 0.89,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7920,
    "variety": "黄金",
    "tradeDate": "2026-04-03 21:55:29",
    "openPrice": 459.61,
    "closePrice": 460.14,
    "highPrice": 461.85,
    "lowPrice": 459.47,
    "volume": 100710.06,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7705,
    "variety": "原油",
    "tradeDate": "2026-04-03 21:07:31",
    "openPrice": 79.72,
    "closePrice": 79.03,
    "highPrice": 80.5,
    "lowPrice": 78.92,
    "volume": 93121.36,
    "changeRate": 2.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7490,
    "variety": "白银",
    "tradeDate": "2026-04-03 21:07:28",
    "openPrice": 5714.97,
    "closePrice": 5714.55,
    "highPrice": 5715.23,
    "lowPrice": 5713.82,
    "volume": 17179.02,
    "changeRate": -1.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7275,
    "variety": "黄金",
    "tradeDate": "2026-04-03 21:07:26",
    "openPrice": 456.04,
    "closePrice": 456.72,
    "highPrice": 457.11,
    "lowPrice": 455.8,
    "volume": 60954.67,
    "changeRate": -2.6,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7060,
    "variety": "原油",
    "tradeDate": "2026-04-03 21:01:12",
    "openPrice": 77.02,
    "closePrice": 76.43,
    "highPrice": 77.06,
    "lowPrice": 75.27,
    "volume": 21760.49,
    "changeRate": 0.03,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6845,
    "variety": "白银",
    "tradeDate": "2026-04-03 21:01:10",
    "openPrice": 5670.16,
    "closePrice": 5670.47,
    "highPrice": 5671.3,
    "lowPrice": 5668.6,
    "volume": 56547.97,
    "changeRate": -0.47,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6630,
    "variety": "黄金",
    "tradeDate": "2026-04-03 21:01:08",
    "openPrice": 451.84,
    "closePrice": 451.97,
    "highPrice": 452.17,
    "lowPrice": 450.33,
    "volume": 95578.33,
    "changeRate": -2.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6415,
    "variety": "原油",
    "tradeDate": "2026-04-03 21:00:34",
    "openPrice": 75.83,
    "closePrice": 75.22,
    "highPrice": 77.15,
    "lowPrice": 74.89,
    "volume": 55935.53,
    "changeRate": 0.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6200,
    "variety": "白银",
    "tradeDate": "2026-04-03 21:00:32",
    "openPrice": 5946.77,
    "closePrice": 5947.51,
    "highPrice": 5947.53,
    "lowPrice": 5945.92,
    "volume": 26405.05,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5985,
    "variety": "黄金",
    "tradeDate": "2026-04-03 21:00:29",
    "openPrice": 443.43,
    "closePrice": 442.74,
    "highPrice": 445.21,
    "lowPrice": 441.73,
    "volume": 93392.43,
    "changeRate": -0.32,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5770,
    "variety": "原油",
    "tradeDate": "2026-04-03 20:58:41",
    "openPrice": 77.75,
    "closePrice": 78.6,
    "highPrice": 78.88,
    "lowPrice": 77.4,
    "volume": 77353.98,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5555,
    "variety": "白银",
    "tradeDate": "2026-04-03 20:58:39",
    "openPrice": 5680.13,
    "closePrice": 5679.69,
    "highPrice": 5681.4,
    "lowPrice": 5678.42,
    "volume": 90700.21,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5340,
    "variety": "黄金",
    "tradeDate": "2026-04-03 20:58:36",
    "openPrice": 452.81,
    "closePrice": 453.57,
    "highPrice": 454.22,
    "lowPrice": 451.88,
    "volume": 50791.89,
    "changeRate": -0.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5125,
    "variety": "原油",
    "tradeDate": "2026-04-03 20:45:17",
    "openPrice": 78.02,
    "closePrice": 78.69,
    "highPrice": 80.64,
    "lowPrice": 77.2,
    "volume": 74109.9,
    "changeRate": 0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4910,
    "variety": "白银",
    "tradeDate": "2026-04-03 20:45:15",
    "openPrice": 5728.58,
    "closePrice": 5727.92,
    "highPrice": 5730.08,
    "lowPrice": 5727.9,
    "volume": 100534.23,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4695,
    "variety": "黄金",
    "tradeDate": "2026-04-03 20:45:13",
    "openPrice": 449.28,
    "closePrice": 449.04,
    "highPrice": 449.56,
    "lowPrice": 447.35,
    "volume": 76358.9,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4480,
    "variety": "原油",
    "tradeDate": "2026-04-03 20:44:43",
    "openPrice": 76.83,
    "closePrice": 76.81,
    "highPrice": 77.04,
    "lowPrice": 74.97,
    "volume": 73014.64,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4265,
    "variety": "白银",
    "tradeDate": "2026-04-03 20:44:41",
    "openPrice": 5690.18,
    "closePrice": 5690.11,
    "highPrice": 5691.69,
    "lowPrice": 5689.32,
    "volume": 87369.9,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4050,
    "variety": "黄金",
    "tradeDate": "2026-04-03 20:44:38",
    "openPrice": 451,
    "closePrice": 451.3,
    "highPrice": 452.15,
    "lowPrice": 450.14,
    "volume": 65650.87,
    "changeRate": -2.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3835,
    "variety": "原油",
    "tradeDate": "2026-04-03 20:18:32",
    "openPrice": 80.03,
    "closePrice": 79.57,
    "highPrice": 81.27,
    "lowPrice": 78.1,
    "volume": 69137.49,
    "changeRate": -2.49,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3620,
    "variety": "白银",
    "tradeDate": "2026-04-03 20:18:30",
    "openPrice": 5811.63,
    "closePrice": 5812.08,
    "highPrice": 5814.05,
    "lowPrice": 5809.82,
    "volume": 65508.43,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3405,
    "variety": "黄金",
    "tradeDate": "2026-04-03 20:18:27",
    "openPrice": 459.69,
    "closePrice": 459.13,
    "highPrice": 460.19,
    "lowPrice": 458.26,
    "volume": 21872.29,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3190,
    "variety": "原油",
    "tradeDate": "2026-04-03 20:09:57",
    "openPrice": 75.74,
    "closePrice": 75.24,
    "highPrice": 77.71,
    "lowPrice": 73.71,
    "volume": 29848.43,
    "changeRate": 0.16,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2975,
    "variety": "白银",
    "tradeDate": "2026-04-03 20:09:55",
    "openPrice": 5710.9,
    "closePrice": 5711.16,
    "highPrice": 5711.17,
    "lowPrice": 5709.94,
    "volume": 61992.68,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2760,
    "variety": "黄金",
    "tradeDate": "2026-04-03 20:09:53",
    "openPrice": 445.02,
    "closePrice": 444.79,
    "highPrice": 445.29,
    "lowPrice": 443.19,
    "volume": 102473.04,
    "changeRate": 0.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2545,
    "variety": "原油",
    "tradeDate": "2026-04-03 20:02:20",
    "openPrice": 76.41,
    "closePrice": 75.77,
    "highPrice": 76.87,
    "lowPrice": 74.91,
    "volume": 29230.19,
    "changeRate": -1.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2330,
    "variety": "白银",
    "tradeDate": "2026-04-03 20:02:18",
    "openPrice": 5686.92,
    "closePrice": 5686.49,
    "highPrice": 5688.42,
    "lowPrice": 5685.41,
    "volume": 103753.26,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2115,
    "variety": "黄金",
    "tradeDate": "2026-04-03 20:02:15",
    "openPrice": 444.97,
    "closePrice": 444.06,
    "highPrice": 445.26,
    "lowPrice": 442.28,
    "volume": 101704.52,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1901,
    "variety": "原油",
    "tradeDate": "2026-04-03 15:22:09",
    "openPrice": 76.18,
    "closePrice": 76.28,
    "highPrice": 77.72,
    "lowPrice": 74.78,
    "volume": 62596.14,
    "changeRate": 0.13,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1837,
    "variety": "白银",
    "tradeDate": "2026-04-03 15:22:06",
    "openPrice": 5668.25,
    "closePrice": 5667.93,
    "highPrice": 5668.7,
    "lowPrice": 5667.1,
    "volume": 55692.7,
    "changeRate": 2.89,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1773,
    "variety": "黄金",
    "tradeDate": "2026-04-03 15:22:04",
    "openPrice": 451.61,
    "closePrice": 452.54,
    "highPrice": 454,
    "lowPrice": 450,
    "volume": 14485.21,
    "changeRate": -2.52,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1709,
    "variety": "原油",
    "tradeDate": "2026-04-03 14:11:47",
    "openPrice": 76.1,
    "closePrice": 76.23,
    "highPrice": 76.91,
    "lowPrice": 74.12,
    "volume": 39717.73,
    "changeRate": -2.08,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1665,
    "variety": "白银",
    "tradeDate": "2026-04-03 14:11:45",
    "openPrice": 5664.83,
    "closePrice": 5664.42,
    "highPrice": 5665.82,
    "lowPrice": 5662.54,
    "volume": 49733.79,
    "changeRate": 1.03,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1621,
    "variety": "黄金",
    "tradeDate": "2026-04-03 14:11:43",
    "openPrice": 450.78,
    "closePrice": 451.36,
    "highPrice": 452.21,
    "lowPrice": 449.44,
    "volume": 101629.16,
    "changeRate": -1.13,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1577,
    "variety": "原油",
    "tradeDate": "2026-04-03 11:33:41",
    "openPrice": 77.36,
    "closePrice": 76.59,
    "highPrice": 79.08,
    "lowPrice": 76.28,
    "volume": 47289.1,
    "changeRate": -0.54,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1533,
    "variety": "白银",
    "tradeDate": "2026-04-03 11:33:38",
    "openPrice": 5741.14,
    "closePrice": 5742.11,
    "highPrice": 5743.47,
    "lowPrice": 5739.2,
    "volume": 92660.75,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1489,
    "variety": "黄金",
    "tradeDate": "2026-04-03 11:33:36",
    "openPrice": 447.52,
    "closePrice": 448.13,
    "highPrice": 449.22,
    "lowPrice": 447.2,
    "volume": 81024.79,
    "changeRate": -1.82,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1445,
    "variety": "原油",
    "tradeDate": "2026-04-03 11:23:02",
    "openPrice": 83.24,
    "closePrice": 82.84,
    "highPrice": 85.06,
    "lowPrice": 81.74,
    "volume": 32446.32,
    "changeRate": -0.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1016,
    "variety": "白银",
    "tradeDate": "2026-04-03 11:23:00",
    "openPrice": 5844.55,
    "closePrice": 5844.37,
    "highPrice": 5845.76,
    "lowPrice": 5843.02,
    "volume": 38060.46,
    "changeRate": -2.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 587,
    "variety": "黄金",
    "tradeDate": "2026-04-03 11:22:58",
    "openPrice": 462.46,
    "closePrice": 462.51,
    "highPrice": 464.39,
    "lowPrice": 462.12,
    "volume": 61644.97,
    "changeRate": 2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 158,
    "variety": "原油",
    "tradeDate": "2026-04-03 11:17:46",
    "openPrice": 73.55,
    "closePrice": 73.87,
    "highPrice": 74.08,
    "lowPrice": 72.08,
    "volume": 50248.47,
    "changeRate": -1.02,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 94,
    "variety": "白银",
    "tradeDate": "2026-04-03 11:17:44",
    "openPrice": 5716.75,
    "closePrice": 5717.1,
    "highPrice": 5718.39,
    "lowPrice": 5715.66,
    "volume": 19531.04,
    "changeRate": 0.85,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 30,
    "variety": "黄金",
    "tradeDate": "2026-04-03 11:17:41",
    "openPrice": 443.03,
    "closePrice": 442.49,
    "highPrice": 443.27,
    "lowPrice": 441.85,
    "volume": 56592.04,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28264,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:36:22",
    "openPrice": 84.58,
    "closePrice": 83.72,
    "highPrice": 85.15,
    "lowPrice": 83.06,
    "volume": 34947.16,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27622,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:36:19",
    "openPrice": 5832.46,
    "closePrice": 5833.38,
    "highPrice": 5835.32,
    "lowPrice": 5830.55,
    "volume": 92755.11,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26980,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:36:17",
    "openPrice": 455.57,
    "closePrice": 454.75,
    "highPrice": 457.48,
    "lowPrice": 453.35,
    "volume": 79806.25,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26338,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:30:03",
    "openPrice": 83.96,
    "closePrice": 84.71,
    "highPrice": 86.16,
    "lowPrice": 82.51,
    "volume": 18889.6,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25696,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:30:01",
    "openPrice": 5875.44,
    "closePrice": 5875.36,
    "highPrice": 5876.61,
    "lowPrice": 5874.66,
    "volume": 72929.42,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25054,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:29:59",
    "openPrice": 466.46,
    "closePrice": 467.18,
    "highPrice": 469.11,
    "lowPrice": 464.86,
    "volume": 86397.45,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24412,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:29:44",
    "openPrice": 80.91,
    "closePrice": 81.66,
    "highPrice": 82.09,
    "lowPrice": 80.05,
    "volume": 54918.06,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23770,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:29:42",
    "openPrice": 5741.37,
    "closePrice": 5741.88,
    "highPrice": 5743.39,
    "lowPrice": 5740.76,
    "volume": 19338.28,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23128,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:29:40",
    "openPrice": 468.35,
    "closePrice": 467.37,
    "highPrice": 469.98,
    "lowPrice": 465.94,
    "volume": 82102.34,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22486,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:28:14",
    "openPrice": 82.51,
    "closePrice": 81.74,
    "highPrice": 82.63,
    "lowPrice": 80.51,
    "volume": 60145.19,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20560,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:28:13",
    "openPrice": 84.1,
    "closePrice": 83.72,
    "highPrice": 84.99,
    "lowPrice": 82.26,
    "volume": 31998.05,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21844,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:28:12",
    "openPrice": 5820.51,
    "closePrice": 5821.05,
    "highPrice": 5821.83,
    "lowPrice": 5818.76,
    "volume": 14592.15,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19918,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:28:10",
    "openPrice": 5876.81,
    "closePrice": 5877.06,
    "highPrice": 5877.45,
    "lowPrice": 5876.76,
    "volume": 91062.54,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21202,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:28:10",
    "openPrice": 449.27,
    "closePrice": 449.2,
    "highPrice": 451.14,
    "lowPrice": 448.11,
    "volume": 13743.83,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19276,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:28:08",
    "openPrice": 450.68,
    "closePrice": 450.72,
    "highPrice": 452.38,
    "lowPrice": 449.33,
    "volume": 75469.09,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18634,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:27:55",
    "openPrice": 85.02,
    "closePrice": 84.86,
    "highPrice": 86.88,
    "lowPrice": 84.63,
    "volume": 68975.53,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16708,
    "variety": "原油",
    "tradeDate": "2026-04-03 00:27:53",
    "openPrice": 80.24,
    "closePrice": 81.15,
    "highPrice": 82.39,
    "lowPrice": 78.33,
    "volume": 71615.88,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17992,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:27:53",
    "openPrice": 5723.22,
    "closePrice": 5723.95,
    "highPrice": 5725.33,
    "lowPrice": 5721.64,
    "volume": 32719.05,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16066,
    "variety": "白银",
    "tradeDate": "2026-04-03 00:27:51",
    "openPrice": 5674.35,
    "closePrice": 5674.13,
    "highPrice": 5675.63,
    "lowPrice": 5673.81,
    "volume": 13860.71,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17350,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:27:51",
    "openPrice": 447.78,
    "closePrice": 448.75,
    "highPrice": 448.82,
    "lowPrice": 447.24,
    "volume": 94457.99,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15424,
    "variety": "黄金",
    "tradeDate": "2026-04-03 00:27:49",
    "openPrice": 461.48,
    "closePrice": 460.84,
    "highPrice": 461.79,
    "lowPrice": 459.2,
    "volume": 48072.1,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14781,
    "variety": "原油",
    "tradeDate": "2026-04-02 23:01:40",
    "openPrice": 84.36,
    "closePrice": 83.39,
    "highPrice": 85.23,
    "lowPrice": 83.12,
    "volume": 68689.6,
    "changeRate": -2.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14138,
    "variety": "白银",
    "tradeDate": "2026-04-02 23:01:38",
    "openPrice": 5750.15,
    "closePrice": 5749.74,
    "highPrice": 5750.5,
    "lowPrice": 5748.05,
    "volume": 51794.38,
    "changeRate": 2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13495,
    "variety": "黄金",
    "tradeDate": "2026-04-02 23:01:36",
    "openPrice": 469.2,
    "closePrice": 468.25,
    "highPrice": 469.83,
    "lowPrice": 467.86,
    "volume": 100439.29,
    "changeRate": 0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12852,
    "variety": "原油",
    "tradeDate": "2026-04-02 22:54:39",
    "openPrice": 85.17,
    "closePrice": 85.2,
    "highPrice": 85.52,
    "lowPrice": 84.36,
    "volume": 50729.16,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12209,
    "variety": "白银",
    "tradeDate": "2026-04-02 22:54:36",
    "openPrice": 5951.96,
    "closePrice": 5951.09,
    "highPrice": 5953.9,
    "lowPrice": 5949.24,
    "volume": 53773.52,
    "changeRate": 1.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11566,
    "variety": "黄金",
    "tradeDate": "2026-04-02 22:54:34",
    "openPrice": 461.22,
    "closePrice": 460.51,
    "highPrice": 461.35,
    "lowPrice": 459.17,
    "volume": 82731.72,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10923,
    "variety": "原油",
    "tradeDate": "2026-04-02 22:54:05",
    "openPrice": 84.75,
    "closePrice": 84.91,
    "highPrice": 85.52,
    "lowPrice": 83.97,
    "volume": 61530.41,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10280,
    "variety": "白银",
    "tradeDate": "2026-04-02 22:54:03",
    "openPrice": 5722.21,
    "closePrice": 5721.54,
    "highPrice": 5722.4,
    "lowPrice": 5720.12,
    "volume": 13133,
    "changeRate": -0.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9637,
    "variety": "黄金",
    "tradeDate": "2026-04-02 22:54:00",
    "openPrice": 449.95,
    "closePrice": 449.71,
    "highPrice": 450.62,
    "lowPrice": 449.52,
    "volume": 46129.35,
    "changeRate": 1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8994,
    "variety": "原油",
    "tradeDate": "2026-04-02 22:44:28",
    "openPrice": 78.09,
    "closePrice": 78.76,
    "highPrice": 80.37,
    "lowPrice": 77.62,
    "volume": 109656.46,
    "changeRate": -0.86,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8779,
    "variety": "白银",
    "tradeDate": "2026-04-02 22:44:25",
    "openPrice": 5711.93,
    "closePrice": 5712.03,
    "highPrice": 5713.95,
    "lowPrice": 5710.6,
    "volume": 64577.31,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8564,
    "variety": "黄金",
    "tradeDate": "2026-04-02 22:44:23",
    "openPrice": 447.17,
    "closePrice": 447.8,
    "highPrice": 449.61,
    "lowPrice": 445.6,
    "volume": 103167.48,
    "changeRate": -1.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8349,
    "variety": "原油",
    "tradeDate": "2026-04-02 21:55:34",
    "openPrice": 76.67,
    "closePrice": 75.94,
    "highPrice": 76.93,
    "lowPrice": 75,
    "volume": 60815.49,
    "changeRate": 0.89,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8134,
    "variety": "白银",
    "tradeDate": "2026-04-02 21:55:32",
    "openPrice": 5800.04,
    "closePrice": 5799.74,
    "highPrice": 5800.61,
    "lowPrice": 5798.15,
    "volume": 106622.83,
    "changeRate": 1.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7919,
    "variety": "黄金",
    "tradeDate": "2026-04-02 21:55:29",
    "openPrice": 450.96,
    "closePrice": 451.94,
    "highPrice": 453.15,
    "lowPrice": 449.4,
    "volume": 14651.67,
    "changeRate": 0.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7704,
    "variety": "原油",
    "tradeDate": "2026-04-02 21:07:31",
    "openPrice": 77.05,
    "closePrice": 77.06,
    "highPrice": 77.18,
    "lowPrice": 75.97,
    "volume": 58409.03,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7489,
    "variety": "白银",
    "tradeDate": "2026-04-02 21:07:28",
    "openPrice": 5775.82,
    "closePrice": 5775.35,
    "highPrice": 5776.92,
    "lowPrice": 5773.36,
    "volume": 67357.45,
    "changeRate": -2.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7274,
    "variety": "黄金",
    "tradeDate": "2026-04-02 21:07:26",
    "openPrice": 448.73,
    "closePrice": 449.62,
    "highPrice": 449.76,
    "lowPrice": 447.34,
    "volume": 68184.61,
    "changeRate": -1.92,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7059,
    "variety": "原油",
    "tradeDate": "2026-04-02 21:01:12",
    "openPrice": 77.67,
    "closePrice": 78.4,
    "highPrice": 78.49,
    "lowPrice": 75.83,
    "volume": 65360.05,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6844,
    "variety": "白银",
    "tradeDate": "2026-04-02 21:01:10",
    "openPrice": 5927.08,
    "closePrice": 5926.27,
    "highPrice": 5927.33,
    "lowPrice": 5924.7,
    "volume": 104323.09,
    "changeRate": 2.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6629,
    "variety": "黄金",
    "tradeDate": "2026-04-02 21:01:08",
    "openPrice": 450.02,
    "closePrice": 450.46,
    "highPrice": 452,
    "lowPrice": 448.82,
    "volume": 60553.91,
    "changeRate": -0.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6414,
    "variety": "原油",
    "tradeDate": "2026-04-02 21:00:34",
    "openPrice": 79.98,
    "closePrice": 79.72,
    "highPrice": 80.19,
    "lowPrice": 77.89,
    "volume": 105877.61,
    "changeRate": 2.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6199,
    "variety": "白银",
    "tradeDate": "2026-04-02 21:00:32",
    "openPrice": 5864.98,
    "closePrice": 5865.17,
    "highPrice": 5865.8,
    "lowPrice": 5863.58,
    "volume": 66309.5,
    "changeRate": -2.42,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5984,
    "variety": "黄金",
    "tradeDate": "2026-04-02 21:00:29",
    "openPrice": 445.9,
    "closePrice": 445.8,
    "highPrice": 446.29,
    "lowPrice": 444.94,
    "volume": 57939.18,
    "changeRate": 0.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5769,
    "variety": "原油",
    "tradeDate": "2026-04-02 20:58:41",
    "openPrice": 77.3,
    "closePrice": 77.56,
    "highPrice": 79,
    "lowPrice": 76.05,
    "volume": 19804.23,
    "changeRate": 2.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5554,
    "variety": "白银",
    "tradeDate": "2026-04-02 20:58:39",
    "openPrice": 5907.81,
    "closePrice": 5907.78,
    "highPrice": 5909.48,
    "lowPrice": 5907.75,
    "volume": 81397.42,
    "changeRate": 1.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5339,
    "variety": "黄金",
    "tradeDate": "2026-04-02 20:58:36",
    "openPrice": 452.68,
    "closePrice": 453.08,
    "highPrice": 453.24,
    "lowPrice": 452.23,
    "volume": 105227.35,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5124,
    "variety": "原油",
    "tradeDate": "2026-04-02 20:45:17",
    "openPrice": 76.52,
    "closePrice": 76.89,
    "highPrice": 78.65,
    "lowPrice": 76.37,
    "volume": 75400.09,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4909,
    "variety": "白银",
    "tradeDate": "2026-04-02 20:45:15",
    "openPrice": 5934.48,
    "closePrice": 5934.13,
    "highPrice": 5934.98,
    "lowPrice": 5933.41,
    "volume": 72359.45,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4694,
    "variety": "黄金",
    "tradeDate": "2026-04-02 20:45:13",
    "openPrice": 442.06,
    "closePrice": 442.98,
    "highPrice": 443.12,
    "lowPrice": 440.13,
    "volume": 50426.14,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4479,
    "variety": "原油",
    "tradeDate": "2026-04-02 20:44:43",
    "openPrice": 79.61,
    "closePrice": 78.63,
    "highPrice": 80.04,
    "lowPrice": 78.29,
    "volume": 94545.59,
    "changeRate": 2.97,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4264,
    "variety": "白银",
    "tradeDate": "2026-04-02 20:44:41",
    "openPrice": 5898.27,
    "closePrice": 5897.94,
    "highPrice": 5899.33,
    "lowPrice": 5896.74,
    "volume": 40554.13,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4049,
    "variety": "黄金",
    "tradeDate": "2026-04-02 20:44:38",
    "openPrice": 444.64,
    "closePrice": 444.02,
    "highPrice": 446.26,
    "lowPrice": 442.68,
    "volume": 107895,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3834,
    "variety": "原油",
    "tradeDate": "2026-04-02 20:18:32",
    "openPrice": 78.27,
    "closePrice": 79.15,
    "highPrice": 79.45,
    "lowPrice": 77.96,
    "volume": 53620.24,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3619,
    "variety": "白银",
    "tradeDate": "2026-04-02 20:18:30",
    "openPrice": 5867.04,
    "closePrice": 5866.73,
    "highPrice": 5868.72,
    "lowPrice": 5865.09,
    "volume": 69967.67,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3404,
    "variety": "黄金",
    "tradeDate": "2026-04-02 20:18:27",
    "openPrice": 456.59,
    "closePrice": 457.17,
    "highPrice": 458.46,
    "lowPrice": 454.61,
    "volume": 91134.72,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3189,
    "variety": "原油",
    "tradeDate": "2026-04-02 20:09:57",
    "openPrice": 77.78,
    "closePrice": 78.08,
    "highPrice": 78.31,
    "lowPrice": 77.62,
    "volume": 87979.39,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2974,
    "variety": "白银",
    "tradeDate": "2026-04-02 20:09:55",
    "openPrice": 5703.97,
    "closePrice": 5704.86,
    "highPrice": 5705.8,
    "lowPrice": 5703.7,
    "volume": 50865.54,
    "changeRate": -0.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2759,
    "variety": "黄金",
    "tradeDate": "2026-04-02 20:09:53",
    "openPrice": 446.75,
    "closePrice": 447.52,
    "highPrice": 448.82,
    "lowPrice": 445.84,
    "volume": 100878.17,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2544,
    "variety": "原油",
    "tradeDate": "2026-04-02 20:02:20",
    "openPrice": 79.98,
    "closePrice": 79.92,
    "highPrice": 80.41,
    "lowPrice": 79.92,
    "volume": 91413.24,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2329,
    "variety": "白银",
    "tradeDate": "2026-04-02 20:02:18",
    "openPrice": 5800.16,
    "closePrice": 5799.78,
    "highPrice": 5801.22,
    "lowPrice": 5799.57,
    "volume": 90444.12,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2114,
    "variety": "黄金",
    "tradeDate": "2026-04-02 20:02:15",
    "openPrice": 457.07,
    "closePrice": 456.49,
    "highPrice": 457.29,
    "lowPrice": 456.06,
    "volume": 80091.13,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1900,
    "variety": "原油",
    "tradeDate": "2026-04-02 15:22:09",
    "openPrice": 75.14,
    "closePrice": 74.87,
    "highPrice": 75.8,
    "lowPrice": 74.38,
    "volume": 84923.19,
    "changeRate": -0.5,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1836,
    "variety": "白银",
    "tradeDate": "2026-04-02 15:22:06",
    "openPrice": 5689.21,
    "closePrice": 5689,
    "highPrice": 5690.14,
    "lowPrice": 5688.65,
    "volume": 24996.47,
    "changeRate": 2.97,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1772,
    "variety": "黄金",
    "tradeDate": "2026-04-02 15:22:04",
    "openPrice": 458.46,
    "closePrice": 457.47,
    "highPrice": 458.62,
    "lowPrice": 457.14,
    "volume": 105482.91,
    "changeRate": 2.47,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1708,
    "variety": "原油",
    "tradeDate": "2026-04-02 14:11:47",
    "openPrice": 75.02,
    "closePrice": 75.21,
    "highPrice": 76.17,
    "lowPrice": 74.92,
    "volume": 12686.49,
    "changeRate": 2.91,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1664,
    "variety": "白银",
    "tradeDate": "2026-04-02 14:11:45",
    "openPrice": 5817.1,
    "closePrice": 5816.17,
    "highPrice": 5817.3,
    "lowPrice": 5814.62,
    "volume": 27590.98,
    "changeRate": 2.75,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1620,
    "variety": "黄金",
    "tradeDate": "2026-04-02 14:11:43",
    "openPrice": 451.93,
    "closePrice": 452.47,
    "highPrice": 452.91,
    "lowPrice": 451.33,
    "volume": 17786.87,
    "changeRate": -0.98,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1576,
    "variety": "原油",
    "tradeDate": "2026-04-02 11:33:41",
    "openPrice": 76.15,
    "closePrice": 77.15,
    "highPrice": 77.51,
    "lowPrice": 75.06,
    "volume": 101372.66,
    "changeRate": 0.29,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1532,
    "variety": "白银",
    "tradeDate": "2026-04-02 11:33:38",
    "openPrice": 5823.89,
    "closePrice": 5823.6,
    "highPrice": 5825.25,
    "lowPrice": 5822.39,
    "volume": 74120.93,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1488,
    "variety": "黄金",
    "tradeDate": "2026-04-02 11:33:36",
    "openPrice": 441.51,
    "closePrice": 442.21,
    "highPrice": 443.58,
    "lowPrice": 440.24,
    "volume": 55389.76,
    "changeRate": -2.99,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1444,
    "variety": "原油",
    "tradeDate": "2026-04-02 11:23:02",
    "openPrice": 81.16,
    "closePrice": 81.35,
    "highPrice": 82.92,
    "lowPrice": 80.38,
    "volume": 108684.41,
    "changeRate": 0.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1015,
    "variety": "白银",
    "tradeDate": "2026-04-02 11:23:00",
    "openPrice": 5685.91,
    "closePrice": 5686.31,
    "highPrice": 5687.86,
    "lowPrice": 5684.76,
    "volume": 50098.61,
    "changeRate": 1.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 586,
    "variety": "黄金",
    "tradeDate": "2026-04-02 11:22:58",
    "openPrice": 447.27,
    "closePrice": 447.08,
    "highPrice": 448.87,
    "lowPrice": 445.28,
    "volume": 44358.97,
    "changeRate": 0.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 157,
    "variety": "原油",
    "tradeDate": "2026-04-02 11:17:46",
    "openPrice": 77.28,
    "closePrice": 77.76,
    "highPrice": 79.43,
    "lowPrice": 77.08,
    "volume": 66822.37,
    "changeRate": 2.16,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 93,
    "variety": "白银",
    "tradeDate": "2026-04-02 11:17:44",
    "openPrice": 5833.82,
    "closePrice": 5832.95,
    "highPrice": 5834.85,
    "lowPrice": 5831.32,
    "volume": 66493.79,
    "changeRate": -1.24,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 29,
    "variety": "黄金",
    "tradeDate": "2026-04-02 11:17:41",
    "openPrice": 451.53,
    "closePrice": 451.42,
    "highPrice": 453.34,
    "lowPrice": 451.32,
    "volume": 83873.05,
    "changeRate": 1.54,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28263,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:36:22",
    "openPrice": 85.32,
    "closePrice": 85.62,
    "highPrice": 86.85,
    "lowPrice": 83.6,
    "volume": 104192.34,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27621,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:36:19",
    "openPrice": 5886.37,
    "closePrice": 5885.43,
    "highPrice": 5888.21,
    "lowPrice": 5884.83,
    "volume": 31332.14,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26979,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:36:17",
    "openPrice": 454.28,
    "closePrice": 455.08,
    "highPrice": 456.37,
    "lowPrice": 454.23,
    "volume": 30471.88,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26337,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:30:03",
    "openPrice": 86.16,
    "closePrice": 85.42,
    "highPrice": 87.08,
    "lowPrice": 85.39,
    "volume": 101884.24,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25695,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:30:01",
    "openPrice": 5678.09,
    "closePrice": 5678.05,
    "highPrice": 5679.18,
    "lowPrice": 5676.52,
    "volume": 89808.86,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25053,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:29:59",
    "openPrice": 464.86,
    "closePrice": 464.07,
    "highPrice": 465.18,
    "lowPrice": 463.52,
    "volume": 20281.81,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24411,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:29:44",
    "openPrice": 82.55,
    "closePrice": 83.25,
    "highPrice": 84.33,
    "lowPrice": 82.05,
    "volume": 64327.09,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23769,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:29:42",
    "openPrice": 5680.81,
    "closePrice": 5680.31,
    "highPrice": 5681.22,
    "lowPrice": 5679.46,
    "volume": 59111.78,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23127,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:29:40",
    "openPrice": 468.41,
    "closePrice": 468,
    "highPrice": 470.32,
    "lowPrice": 467.46,
    "volume": 24405.85,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22485,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:28:14",
    "openPrice": 85.02,
    "closePrice": 84.48,
    "highPrice": 86.29,
    "lowPrice": 82.84,
    "volume": 86974.98,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20559,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:28:13",
    "openPrice": 84.05,
    "closePrice": 83.2,
    "highPrice": 84.59,
    "lowPrice": 82.47,
    "volume": 41400.79,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21843,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:28:12",
    "openPrice": 5904.62,
    "closePrice": 5903.83,
    "highPrice": 5905.39,
    "lowPrice": 5902.42,
    "volume": 22222.91,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19917,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:28:10",
    "openPrice": 5755.6,
    "closePrice": 5754.96,
    "highPrice": 5755.73,
    "lowPrice": 5754.67,
    "volume": 85646.65,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21201,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:28:10",
    "openPrice": 466.56,
    "closePrice": 466.97,
    "highPrice": 467.72,
    "lowPrice": 465.02,
    "volume": 108826.12,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19275,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:28:08",
    "openPrice": 463.93,
    "closePrice": 463.46,
    "highPrice": 465.76,
    "lowPrice": 461.6,
    "volume": 95134.02,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18633,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:27:55",
    "openPrice": 82.38,
    "closePrice": 82.21,
    "highPrice": 82.77,
    "lowPrice": 80.53,
    "volume": 34696.35,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16707,
    "variety": "原油",
    "tradeDate": "2026-04-02 00:27:53",
    "openPrice": 85.46,
    "closePrice": 85.24,
    "highPrice": 86.39,
    "lowPrice": 84.07,
    "volume": 81466.43,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17991,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:27:53",
    "openPrice": 5847.61,
    "closePrice": 5847.52,
    "highPrice": 5848.05,
    "lowPrice": 5845.9,
    "volume": 94991.26,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16065,
    "variety": "白银",
    "tradeDate": "2026-04-02 00:27:51",
    "openPrice": 5674.99,
    "closePrice": 5674.04,
    "highPrice": 5676.63,
    "lowPrice": 5672.59,
    "volume": 61764.43,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17349,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:27:51",
    "openPrice": 450.32,
    "closePrice": 450.89,
    "highPrice": 451.87,
    "lowPrice": 450.05,
    "volume": 86783.83,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15423,
    "variety": "黄金",
    "tradeDate": "2026-04-02 00:27:49",
    "openPrice": 466.52,
    "closePrice": 466.23,
    "highPrice": 467.72,
    "lowPrice": 465.01,
    "volume": 91171.49,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14780,
    "variety": "原油",
    "tradeDate": "2026-04-01 23:01:40",
    "openPrice": 83.64,
    "closePrice": 83.86,
    "highPrice": 85.41,
    "lowPrice": 83.24,
    "volume": 36889.77,
    "changeRate": 1.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14137,
    "variety": "白银",
    "tradeDate": "2026-04-01 23:01:38",
    "openPrice": 5892.68,
    "closePrice": 5892.99,
    "highPrice": 5894.77,
    "lowPrice": 5892.05,
    "volume": 84357.17,
    "changeRate": -1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13494,
    "variety": "黄金",
    "tradeDate": "2026-04-01 23:01:36",
    "openPrice": 456.41,
    "closePrice": 457.21,
    "highPrice": 457.66,
    "lowPrice": 454.55,
    "volume": 75585.57,
    "changeRate": 1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12851,
    "variety": "原油",
    "tradeDate": "2026-04-01 22:54:39",
    "openPrice": 83.13,
    "closePrice": 82.37,
    "highPrice": 83.95,
    "lowPrice": 82.04,
    "volume": 62136.41,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12208,
    "variety": "白银",
    "tradeDate": "2026-04-01 22:54:36",
    "openPrice": 5789.29,
    "closePrice": 5789.43,
    "highPrice": 5789.96,
    "lowPrice": 5787.73,
    "volume": 10758.59,
    "changeRate": -2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11565,
    "variety": "黄金",
    "tradeDate": "2026-04-01 22:54:34",
    "openPrice": 452.05,
    "closePrice": 451.43,
    "highPrice": 452.65,
    "lowPrice": 451.11,
    "volume": 29687.21,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10922,
    "variety": "原油",
    "tradeDate": "2026-04-01 22:54:05",
    "openPrice": 85.73,
    "closePrice": 85.36,
    "highPrice": 86.47,
    "lowPrice": 84.16,
    "volume": 63515.5,
    "changeRate": -1.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10279,
    "variety": "白银",
    "tradeDate": "2026-04-01 22:54:03",
    "openPrice": 5753.79,
    "closePrice": 5753.45,
    "highPrice": 5754.06,
    "lowPrice": 5752.6,
    "volume": 84064.37,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9636,
    "variety": "黄金",
    "tradeDate": "2026-04-01 22:54:00",
    "openPrice": 460.18,
    "closePrice": 460.43,
    "highPrice": 460.98,
    "lowPrice": 459.2,
    "volume": 72908.61,
    "changeRate": -2.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8993,
    "variety": "原油",
    "tradeDate": "2026-04-01 22:44:28",
    "openPrice": 75.92,
    "closePrice": 75.49,
    "highPrice": 76.24,
    "lowPrice": 74.07,
    "volume": 83163.15,
    "changeRate": 2.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8778,
    "variety": "白银",
    "tradeDate": "2026-04-01 22:44:25",
    "openPrice": 5880.92,
    "closePrice": 5880.59,
    "highPrice": 5881.27,
    "lowPrice": 5880.34,
    "volume": 11976.61,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8563,
    "variety": "黄金",
    "tradeDate": "2026-04-01 22:44:23",
    "openPrice": 454.72,
    "closePrice": 454.7,
    "highPrice": 456.26,
    "lowPrice": 453.11,
    "volume": 76594.54,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8348,
    "variety": "原油",
    "tradeDate": "2026-04-01 21:55:34",
    "openPrice": 76.83,
    "closePrice": 75.86,
    "highPrice": 77.27,
    "lowPrice": 75.33,
    "volume": 64684.1,
    "changeRate": 0.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8133,
    "variety": "白银",
    "tradeDate": "2026-04-01 21:55:32",
    "openPrice": 5703.96,
    "closePrice": 5704.9,
    "highPrice": 5706.48,
    "lowPrice": 5703.1,
    "volume": 79113.13,
    "changeRate": 0.28,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7918,
    "variety": "黄金",
    "tradeDate": "2026-04-01 21:55:29",
    "openPrice": 445.47,
    "closePrice": 446.07,
    "highPrice": 447.95,
    "lowPrice": 444.38,
    "volume": 32560.17,
    "changeRate": -1.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7703,
    "variety": "原油",
    "tradeDate": "2026-04-01 21:07:31",
    "openPrice": 75.41,
    "closePrice": 75.92,
    "highPrice": 77.66,
    "lowPrice": 74.4,
    "volume": 103376.86,
    "changeRate": 2.04,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7488,
    "variety": "白银",
    "tradeDate": "2026-04-01 21:07:28",
    "openPrice": 5929.84,
    "closePrice": 5928.88,
    "highPrice": 5930.9,
    "lowPrice": 5927.9,
    "volume": 65261.37,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7273,
    "variety": "黄金",
    "tradeDate": "2026-04-01 21:07:26",
    "openPrice": 458.49,
    "closePrice": 458.63,
    "highPrice": 458.84,
    "lowPrice": 458.12,
    "volume": 42401.84,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7058,
    "variety": "原油",
    "tradeDate": "2026-04-01 21:01:12",
    "openPrice": 77.29,
    "closePrice": 77.04,
    "highPrice": 77.61,
    "lowPrice": 76.45,
    "volume": 68613.11,
    "changeRate": -2.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6843,
    "variety": "白银",
    "tradeDate": "2026-04-01 21:01:10",
    "openPrice": 5811.28,
    "closePrice": 5810.76,
    "highPrice": 5811.4,
    "lowPrice": 5808.91,
    "volume": 91772.38,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6628,
    "variety": "黄金",
    "tradeDate": "2026-04-01 21:01:08",
    "openPrice": 451.49,
    "closePrice": 451,
    "highPrice": 451.76,
    "lowPrice": 449.7,
    "volume": 56986.86,
    "changeRate": -2.6,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6413,
    "variety": "原油",
    "tradeDate": "2026-04-01 21:00:34",
    "openPrice": 76.25,
    "closePrice": 77.09,
    "highPrice": 77.54,
    "lowPrice": 75.66,
    "volume": 60954.37,
    "changeRate": 1.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6198,
    "variety": "白银",
    "tradeDate": "2026-04-01 21:00:32",
    "openPrice": 5741.8,
    "closePrice": 5741.97,
    "highPrice": 5743.52,
    "lowPrice": 5740.91,
    "volume": 58485.02,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5983,
    "variety": "黄金",
    "tradeDate": "2026-04-01 21:00:29",
    "openPrice": 460.16,
    "closePrice": 460.88,
    "highPrice": 462.49,
    "lowPrice": 458.5,
    "volume": 29314.97,
    "changeRate": -2.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5768,
    "variety": "原油",
    "tradeDate": "2026-04-01 20:58:41",
    "openPrice": 75.38,
    "closePrice": 75.15,
    "highPrice": 75.75,
    "lowPrice": 75.03,
    "volume": 75072.73,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5553,
    "variety": "白银",
    "tradeDate": "2026-04-01 20:58:39",
    "openPrice": 5864.34,
    "closePrice": 5865.09,
    "highPrice": 5866.04,
    "lowPrice": 5863.62,
    "volume": 100631.29,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5338,
    "variety": "黄金",
    "tradeDate": "2026-04-01 20:58:36",
    "openPrice": 444.39,
    "closePrice": 444.15,
    "highPrice": 446.23,
    "lowPrice": 443.81,
    "volume": 39610.92,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5123,
    "variety": "原油",
    "tradeDate": "2026-04-01 20:45:17",
    "openPrice": 78.8,
    "closePrice": 78.17,
    "highPrice": 80.06,
    "lowPrice": 77.43,
    "volume": 61220.79,
    "changeRate": 1.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4908,
    "variety": "白银",
    "tradeDate": "2026-04-01 20:45:15",
    "openPrice": 5909.04,
    "closePrice": 5909.86,
    "highPrice": 5910.09,
    "lowPrice": 5907.81,
    "volume": 41170.26,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4693,
    "variety": "黄金",
    "tradeDate": "2026-04-01 20:45:13",
    "openPrice": 454.78,
    "closePrice": 454.1,
    "highPrice": 455.32,
    "lowPrice": 452.56,
    "volume": 21208.3,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4478,
    "variety": "原油",
    "tradeDate": "2026-04-01 20:44:43",
    "openPrice": 76.38,
    "closePrice": 76.03,
    "highPrice": 78.21,
    "lowPrice": 74.27,
    "volume": 101402.36,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4263,
    "variety": "白银",
    "tradeDate": "2026-04-01 20:44:41",
    "openPrice": 5670.38,
    "closePrice": 5669.58,
    "highPrice": 5670.98,
    "lowPrice": 5667.93,
    "volume": 46993.71,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4048,
    "variety": "黄金",
    "tradeDate": "2026-04-01 20:44:38",
    "openPrice": 451.33,
    "closePrice": 450.87,
    "highPrice": 452.91,
    "lowPrice": 450.11,
    "volume": 91698.18,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3833,
    "variety": "原油",
    "tradeDate": "2026-04-01 20:18:32",
    "openPrice": 78.7,
    "closePrice": 78.81,
    "highPrice": 79.36,
    "lowPrice": 78.07,
    "volume": 20783.89,
    "changeRate": 2.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3618,
    "variety": "白银",
    "tradeDate": "2026-04-01 20:18:30",
    "openPrice": 5865.23,
    "closePrice": 5866.15,
    "highPrice": 5866.29,
    "lowPrice": 5865.08,
    "volume": 51603.62,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3403,
    "variety": "黄金",
    "tradeDate": "2026-04-01 20:18:27",
    "openPrice": 448.39,
    "closePrice": 448.48,
    "highPrice": 450.15,
    "lowPrice": 446.56,
    "volume": 30646.58,
    "changeRate": -2.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3188,
    "variety": "原油",
    "tradeDate": "2026-04-01 20:09:57",
    "openPrice": 78.05,
    "closePrice": 77.44,
    "highPrice": 78.47,
    "lowPrice": 76.53,
    "volume": 99279.41,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2973,
    "variety": "白银",
    "tradeDate": "2026-04-01 20:09:55",
    "openPrice": 5674.29,
    "closePrice": 5673.43,
    "highPrice": 5676.25,
    "lowPrice": 5672.58,
    "volume": 68353.19,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2758,
    "variety": "黄金",
    "tradeDate": "2026-04-01 20:09:53",
    "openPrice": 457.3,
    "closePrice": 457.02,
    "highPrice": 457.83,
    "lowPrice": 456.69,
    "volume": 104767.18,
    "changeRate": 0.33,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2543,
    "variety": "原油",
    "tradeDate": "2026-04-01 20:02:20",
    "openPrice": 77.88,
    "closePrice": 77.66,
    "highPrice": 79.81,
    "lowPrice": 76.86,
    "volume": 67712.93,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2328,
    "variety": "白银",
    "tradeDate": "2026-04-01 20:02:18",
    "openPrice": 5662.06,
    "closePrice": 5663.06,
    "highPrice": 5664.71,
    "lowPrice": 5660.5,
    "volume": 74508.16,
    "changeRate": 3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2113,
    "variety": "黄金",
    "tradeDate": "2026-04-01 20:02:15",
    "openPrice": 455.93,
    "closePrice": 456.46,
    "highPrice": 457.85,
    "lowPrice": 454.26,
    "volume": 89050.67,
    "changeRate": 0.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1899,
    "variety": "原油",
    "tradeDate": "2026-04-01 15:22:09",
    "openPrice": 78.42,
    "closePrice": 77.71,
    "highPrice": 79.43,
    "lowPrice": 76.06,
    "volume": 99756.77,
    "changeRate": 2.55,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1835,
    "variety": "白银",
    "tradeDate": "2026-04-01 15:22:06",
    "openPrice": 5927.53,
    "closePrice": 5928.48,
    "highPrice": 5929.14,
    "lowPrice": 5926.88,
    "volume": 72461.57,
    "changeRate": 2.63,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1771,
    "variety": "黄金",
    "tradeDate": "2026-04-01 15:22:04",
    "openPrice": 454.22,
    "closePrice": 454.49,
    "highPrice": 455.92,
    "lowPrice": 453.82,
    "volume": 108498.94,
    "changeRate": 1.71,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1707,
    "variety": "原油",
    "tradeDate": "2026-04-01 14:11:47",
    "openPrice": 77.68,
    "closePrice": 76.73,
    "highPrice": 78.6,
    "lowPrice": 76.41,
    "volume": 97989.11,
    "changeRate": -1.55,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1663,
    "variety": "白银",
    "tradeDate": "2026-04-01 14:11:45",
    "openPrice": 5803.24,
    "closePrice": 5803.28,
    "highPrice": 5803.46,
    "lowPrice": 5802.64,
    "volume": 33095.14,
    "changeRate": 1.77,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1619,
    "variety": "黄金",
    "tradeDate": "2026-04-01 14:11:43",
    "openPrice": 441.02,
    "closePrice": 440.51,
    "highPrice": 441.28,
    "lowPrice": 440.08,
    "volume": 92279.2,
    "changeRate": -1.23,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1575,
    "variety": "原油",
    "tradeDate": "2026-04-01 11:33:41",
    "openPrice": 74.12,
    "closePrice": 74.56,
    "highPrice": 75.58,
    "lowPrice": 73.31,
    "volume": 37786.92,
    "changeRate": 2.04,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1531,
    "variety": "白银",
    "tradeDate": "2026-04-01 11:33:38",
    "openPrice": 5693.74,
    "closePrice": 5693.48,
    "highPrice": 5695.73,
    "lowPrice": 5692.42,
    "volume": 69955.9,
    "changeRate": -0.45,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1487,
    "variety": "黄金",
    "tradeDate": "2026-04-01 11:33:36",
    "openPrice": 440.49,
    "closePrice": 440.64,
    "highPrice": 441.56,
    "lowPrice": 440.35,
    "volume": 70292.57,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1443,
    "variety": "原油",
    "tradeDate": "2026-04-01 11:23:02",
    "openPrice": 81.83,
    "closePrice": 82.67,
    "highPrice": 83.96,
    "lowPrice": 79.88,
    "volume": 76878.17,
    "changeRate": -0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1014,
    "variety": "白银",
    "tradeDate": "2026-04-01 11:23:00",
    "openPrice": 5765.09,
    "closePrice": 5764.47,
    "highPrice": 5765.67,
    "lowPrice": 5762.75,
    "volume": 97185.79,
    "changeRate": -0.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 585,
    "variety": "黄金",
    "tradeDate": "2026-04-01 11:22:58",
    "openPrice": 456.57,
    "closePrice": 457.45,
    "highPrice": 458.3,
    "lowPrice": 455.52,
    "volume": 72036.51,
    "changeRate": 0.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 156,
    "variety": "原油",
    "tradeDate": "2026-04-01 11:17:46",
    "openPrice": 75.76,
    "closePrice": 76.67,
    "highPrice": 77.92,
    "lowPrice": 74.41,
    "volume": 51848.05,
    "changeRate": -0.77,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 92,
    "variety": "白银",
    "tradeDate": "2026-04-01 11:17:44",
    "openPrice": 5940.69,
    "closePrice": 5941.17,
    "highPrice": 5941.58,
    "lowPrice": 5940.1,
    "volume": 64584.76,
    "changeRate": -0.53,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28,
    "variety": "黄金",
    "tradeDate": "2026-04-01 11:17:41",
    "openPrice": 444.58,
    "closePrice": 445.3,
    "highPrice": 446.93,
    "lowPrice": 442.88,
    "volume": 83436.89,
    "changeRate": 0.45,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28262,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:36:22",
    "openPrice": 86.63,
    "closePrice": 85.7,
    "highPrice": 88.56,
    "lowPrice": 84.06,
    "volume": 26449.97,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27620,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:36:19",
    "openPrice": 5857.14,
    "closePrice": 5857.21,
    "highPrice": 5859.17,
    "lowPrice": 5856.58,
    "volume": 37717.27,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26978,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:36:17",
    "openPrice": 459.38,
    "closePrice": 459.29,
    "highPrice": 460.73,
    "lowPrice": 457.56,
    "volume": 25923.3,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26336,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:30:03",
    "openPrice": 83.38,
    "closePrice": 82.44,
    "highPrice": 84.51,
    "lowPrice": 81.41,
    "volume": 103815.22,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25694,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:30:01",
    "openPrice": 5818.97,
    "closePrice": 5819.67,
    "highPrice": 5820.5,
    "lowPrice": 5818.87,
    "volume": 92015.77,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25052,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:29:59",
    "openPrice": 461.28,
    "closePrice": 460.63,
    "highPrice": 461.5,
    "lowPrice": 459.45,
    "volume": 66634.87,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24410,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:29:44",
    "openPrice": 82.58,
    "closePrice": 82.23,
    "highPrice": 84.51,
    "lowPrice": 80.85,
    "volume": 49537.92,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23768,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:29:42",
    "openPrice": 5792.18,
    "closePrice": 5792.54,
    "highPrice": 5792.61,
    "lowPrice": 5791.37,
    "volume": 89718.33,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23126,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:29:40",
    "openPrice": 456.47,
    "closePrice": 456.04,
    "highPrice": 457.43,
    "lowPrice": 455.76,
    "volume": 58721.93,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22484,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:28:14",
    "openPrice": 84.85,
    "closePrice": 84.52,
    "highPrice": 86.25,
    "lowPrice": 83.1,
    "volume": 80975.84,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20558,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:28:13",
    "openPrice": 80.73,
    "closePrice": 81.26,
    "highPrice": 82.03,
    "lowPrice": 80.25,
    "volume": 40187.23,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21842,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:28:12",
    "openPrice": 5870.71,
    "closePrice": 5871.15,
    "highPrice": 5871.72,
    "lowPrice": 5868.85,
    "volume": 88282.55,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19916,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:28:10",
    "openPrice": 5879.36,
    "closePrice": 5878.71,
    "highPrice": 5880.04,
    "lowPrice": 5877.05,
    "volume": 16650.4,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21200,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:28:10",
    "openPrice": 453.81,
    "closePrice": 454.09,
    "highPrice": 455.35,
    "lowPrice": 451.93,
    "volume": 68214.46,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19274,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:28:08",
    "openPrice": 456.5,
    "closePrice": 455.52,
    "highPrice": 457.35,
    "lowPrice": 454.66,
    "volume": 64470.66,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18632,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:27:55",
    "openPrice": 85.66,
    "closePrice": 85.6,
    "highPrice": 86.12,
    "lowPrice": 84.52,
    "volume": 64345.18,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16706,
    "variety": "原油",
    "tradeDate": "2026-04-01 00:27:53",
    "openPrice": 84.86,
    "closePrice": 84.18,
    "highPrice": 85.05,
    "lowPrice": 82.25,
    "volume": 77652.99,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17990,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:27:53",
    "openPrice": 5803.14,
    "closePrice": 5803.63,
    "highPrice": 5803.69,
    "lowPrice": 5802.38,
    "volume": 37943.23,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16064,
    "variety": "白银",
    "tradeDate": "2026-04-01 00:27:51",
    "openPrice": 5882.11,
    "closePrice": 5882.21,
    "highPrice": 5883.36,
    "lowPrice": 5881.36,
    "volume": 13513.59,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17348,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:27:51",
    "openPrice": 468.28,
    "closePrice": 467.72,
    "highPrice": 468.44,
    "lowPrice": 466.47,
    "volume": 105623.29,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15422,
    "variety": "黄金",
    "tradeDate": "2026-04-01 00:27:49",
    "openPrice": 456.85,
    "closePrice": 456.89,
    "highPrice": 457.57,
    "lowPrice": 455.47,
    "volume": 91743.32,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14779,
    "variety": "原油",
    "tradeDate": "2026-03-31 23:01:40",
    "openPrice": 83.49,
    "closePrice": 82.78,
    "highPrice": 83.72,
    "lowPrice": 82.57,
    "volume": 34045.57,
    "changeRate": 2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14136,
    "variety": "白银",
    "tradeDate": "2026-03-31 23:01:38",
    "openPrice": 5664.39,
    "closePrice": 5665.02,
    "highPrice": 5665.04,
    "lowPrice": 5664.02,
    "volume": 89761.08,
    "changeRate": -0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13493,
    "variety": "黄金",
    "tradeDate": "2026-03-31 23:01:36",
    "openPrice": 450.46,
    "closePrice": 449.5,
    "highPrice": 450.64,
    "lowPrice": 448.17,
    "volume": 104881.97,
    "changeRate": -2.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12850,
    "variety": "原油",
    "tradeDate": "2026-03-31 22:54:39",
    "openPrice": 86.41,
    "closePrice": 85.43,
    "highPrice": 88.06,
    "lowPrice": 83.87,
    "volume": 47455.07,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12207,
    "variety": "白银",
    "tradeDate": "2026-03-31 22:54:36",
    "openPrice": 5933.65,
    "closePrice": 5932.79,
    "highPrice": 5934.33,
    "lowPrice": 5932.25,
    "volume": 33064.71,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11564,
    "variety": "黄金",
    "tradeDate": "2026-03-31 22:54:34",
    "openPrice": 463.03,
    "closePrice": 463.38,
    "highPrice": 464.75,
    "lowPrice": 462.55,
    "volume": 67158.11,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10921,
    "variety": "原油",
    "tradeDate": "2026-03-31 22:54:05",
    "openPrice": 85.97,
    "closePrice": 85.68,
    "highPrice": 86.33,
    "lowPrice": 85.24,
    "volume": 57010.57,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10278,
    "variety": "白银",
    "tradeDate": "2026-03-31 22:54:03",
    "openPrice": 5696.77,
    "closePrice": 5696.22,
    "highPrice": 5697.41,
    "lowPrice": 5695.39,
    "volume": 31744.29,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9635,
    "variety": "黄金",
    "tradeDate": "2026-03-31 22:54:00",
    "openPrice": 458.14,
    "closePrice": 458.14,
    "highPrice": 458.21,
    "lowPrice": 457.15,
    "volume": 80564.4,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8992,
    "variety": "原油",
    "tradeDate": "2026-03-31 22:44:28",
    "openPrice": 77.55,
    "closePrice": 76.87,
    "highPrice": 78.8,
    "lowPrice": 74.99,
    "volume": 100584.63,
    "changeRate": 0.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8777,
    "variety": "白银",
    "tradeDate": "2026-03-31 22:44:25",
    "openPrice": 5749.1,
    "closePrice": 5749.95,
    "highPrice": 5750.84,
    "lowPrice": 5747.92,
    "volume": 44595.85,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8562,
    "variety": "黄金",
    "tradeDate": "2026-03-31 22:44:23",
    "openPrice": 462.09,
    "closePrice": 461.79,
    "highPrice": 462.53,
    "lowPrice": 460.44,
    "volume": 102615.04,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8347,
    "variety": "原油",
    "tradeDate": "2026-03-31 21:55:34",
    "openPrice": 75.91,
    "closePrice": 76.18,
    "highPrice": 76.65,
    "lowPrice": 75.77,
    "volume": 105510.17,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8132,
    "variety": "白银",
    "tradeDate": "2026-03-31 21:55:32",
    "openPrice": 5839.57,
    "closePrice": 5838.83,
    "highPrice": 5840.22,
    "lowPrice": 5836.97,
    "volume": 17919.47,
    "changeRate": -1.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7917,
    "variety": "黄金",
    "tradeDate": "2026-03-31 21:55:29",
    "openPrice": 446.57,
    "closePrice": 446.65,
    "highPrice": 446.78,
    "lowPrice": 445.72,
    "volume": 58082.98,
    "changeRate": -2.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7702,
    "variety": "原油",
    "tradeDate": "2026-03-31 21:07:31",
    "openPrice": 76.29,
    "closePrice": 77.18,
    "highPrice": 77.91,
    "lowPrice": 75.11,
    "volume": 23935.15,
    "changeRate": 2.62,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7487,
    "variety": "白银",
    "tradeDate": "2026-03-31 21:07:28",
    "openPrice": 5914.64,
    "closePrice": 5914.12,
    "highPrice": 5915.86,
    "lowPrice": 5913.05,
    "volume": 106051.73,
    "changeRate": 1.72,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7272,
    "variety": "黄金",
    "tradeDate": "2026-03-31 21:07:26",
    "openPrice": 445.31,
    "closePrice": 444.35,
    "highPrice": 446.52,
    "lowPrice": 442.41,
    "volume": 54310.19,
    "changeRate": 2.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7057,
    "variety": "原油",
    "tradeDate": "2026-03-31 21:01:12",
    "openPrice": 78.92,
    "closePrice": 78.13,
    "highPrice": 79.16,
    "lowPrice": 76.25,
    "volume": 61036.67,
    "changeRate": -0.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6842,
    "variety": "白银",
    "tradeDate": "2026-03-31 21:01:10",
    "openPrice": 5840.01,
    "closePrice": 5840.24,
    "highPrice": 5841.46,
    "lowPrice": 5838.73,
    "volume": 48216.21,
    "changeRate": 2.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6627,
    "variety": "黄金",
    "tradeDate": "2026-03-31 21:01:08",
    "openPrice": 456.72,
    "closePrice": 457.51,
    "highPrice": 458.23,
    "lowPrice": 455.99,
    "volume": 107090.72,
    "changeRate": -0.19,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6412,
    "variety": "原油",
    "tradeDate": "2026-03-31 21:00:34",
    "openPrice": 78.27,
    "closePrice": 78.24,
    "highPrice": 79.47,
    "lowPrice": 77.7,
    "volume": 11643.55,
    "changeRate": 2.99,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6197,
    "variety": "白银",
    "tradeDate": "2026-03-31 21:00:32",
    "openPrice": 5658.94,
    "closePrice": 5659.91,
    "highPrice": 5660.7,
    "lowPrice": 5658.6,
    "volume": 32019.67,
    "changeRate": -1.68,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5982,
    "variety": "黄金",
    "tradeDate": "2026-03-31 21:00:29",
    "openPrice": 444.83,
    "closePrice": 445.69,
    "highPrice": 445.95,
    "lowPrice": 444.35,
    "volume": 99383.69,
    "changeRate": 2.98,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5767,
    "variety": "原油",
    "tradeDate": "2026-03-31 20:58:41",
    "openPrice": 79.7,
    "closePrice": 79.91,
    "highPrice": 80.87,
    "lowPrice": 77.78,
    "volume": 13071.48,
    "changeRate": -0.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5552,
    "variety": "白银",
    "tradeDate": "2026-03-31 20:58:39",
    "openPrice": 5794.59,
    "closePrice": 5794.73,
    "highPrice": 5795.51,
    "lowPrice": 5793.87,
    "volume": 29275.32,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5337,
    "variety": "黄金",
    "tradeDate": "2026-03-31 20:58:36",
    "openPrice": 454.49,
    "closePrice": 455.11,
    "highPrice": 456.87,
    "lowPrice": 453.31,
    "volume": 88870.18,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5122,
    "variety": "原油",
    "tradeDate": "2026-03-31 20:45:17",
    "openPrice": 79.4,
    "closePrice": 79.75,
    "highPrice": 79.77,
    "lowPrice": 79.04,
    "volume": 80398.99,
    "changeRate": -0.67,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4907,
    "variety": "白银",
    "tradeDate": "2026-03-31 20:45:15",
    "openPrice": 5814.66,
    "closePrice": 5813.72,
    "highPrice": 5816.24,
    "lowPrice": 5812.4,
    "volume": 104426.28,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4692,
    "variety": "黄金",
    "tradeDate": "2026-03-31 20:45:13",
    "openPrice": 455.8,
    "closePrice": 455.21,
    "highPrice": 457.63,
    "lowPrice": 453.25,
    "volume": 96300.3,
    "changeRate": 1.62,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4477,
    "variety": "原油",
    "tradeDate": "2026-03-31 20:44:43",
    "openPrice": 79.05,
    "closePrice": 78.71,
    "highPrice": 79.32,
    "lowPrice": 78.35,
    "volume": 94323.46,
    "changeRate": -2.18,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4262,
    "variety": "白银",
    "tradeDate": "2026-03-31 20:44:41",
    "openPrice": 5700.85,
    "closePrice": 5701.24,
    "highPrice": 5701.29,
    "lowPrice": 5700.59,
    "volume": 85087.83,
    "changeRate": -0.48,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4047,
    "variety": "黄金",
    "tradeDate": "2026-03-31 20:44:38",
    "openPrice": 448.27,
    "closePrice": 448.62,
    "highPrice": 449.13,
    "lowPrice": 447.98,
    "volume": 92843.29,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3832,
    "variety": "原油",
    "tradeDate": "2026-03-31 20:18:32",
    "openPrice": 78.42,
    "closePrice": 77.85,
    "highPrice": 78.93,
    "lowPrice": 76.31,
    "volume": 66024.2,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3617,
    "variety": "白银",
    "tradeDate": "2026-03-31 20:18:30",
    "openPrice": 5835.14,
    "closePrice": 5834.31,
    "highPrice": 5835.41,
    "lowPrice": 5833.06,
    "volume": 87896.29,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3402,
    "variety": "黄金",
    "tradeDate": "2026-03-31 20:18:27",
    "openPrice": 448.09,
    "closePrice": 448.36,
    "highPrice": 449.18,
    "lowPrice": 446.94,
    "volume": 43197.18,
    "changeRate": 0.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3187,
    "variety": "原油",
    "tradeDate": "2026-03-31 20:09:57",
    "openPrice": 77.62,
    "closePrice": 78.33,
    "highPrice": 79.52,
    "lowPrice": 76.1,
    "volume": 99879.17,
    "changeRate": 1.77,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2972,
    "variety": "白银",
    "tradeDate": "2026-03-31 20:09:55",
    "openPrice": 5818.27,
    "closePrice": 5817.48,
    "highPrice": 5819.31,
    "lowPrice": 5816.92,
    "volume": 39504.65,
    "changeRate": -1.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2757,
    "variety": "黄金",
    "tradeDate": "2026-03-31 20:09:53",
    "openPrice": 451.6,
    "closePrice": 452.16,
    "highPrice": 453.74,
    "lowPrice": 450.58,
    "volume": 95034.28,
    "changeRate": -1.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2542,
    "variety": "原油",
    "tradeDate": "2026-03-31 20:02:20",
    "openPrice": 74.64,
    "closePrice": 75.05,
    "highPrice": 75.14,
    "lowPrice": 74.37,
    "volume": 43021.71,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2327,
    "variety": "白银",
    "tradeDate": "2026-03-31 20:02:18",
    "openPrice": 5926.5,
    "closePrice": 5926.07,
    "highPrice": 5928.09,
    "lowPrice": 5925.37,
    "volume": 90283.54,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2112,
    "variety": "黄金",
    "tradeDate": "2026-03-31 20:02:15",
    "openPrice": 459.72,
    "closePrice": 460.69,
    "highPrice": 461.07,
    "lowPrice": 459.06,
    "volume": 53496.05,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1898,
    "variety": "原油",
    "tradeDate": "2026-03-31 15:22:09",
    "openPrice": 74.76,
    "closePrice": 73.84,
    "highPrice": 75.48,
    "lowPrice": 73.29,
    "volume": 13556.89,
    "changeRate": -1.53,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1834,
    "variety": "白银",
    "tradeDate": "2026-03-31 15:22:06",
    "openPrice": 5684.73,
    "closePrice": 5683.99,
    "highPrice": 5686.1,
    "lowPrice": 5683.72,
    "volume": 44046.13,
    "changeRate": -2.33,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1770,
    "variety": "黄金",
    "tradeDate": "2026-03-31 15:22:04",
    "openPrice": 448.02,
    "closePrice": 448.73,
    "highPrice": 449.81,
    "lowPrice": 446.61,
    "volume": 96615.26,
    "changeRate": 1.03,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1706,
    "variety": "原油",
    "tradeDate": "2026-03-31 14:11:47",
    "openPrice": 73.94,
    "closePrice": 74.15,
    "highPrice": 76.01,
    "lowPrice": 72.52,
    "volume": 76825.13,
    "changeRate": -1.08,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1662,
    "variety": "白银",
    "tradeDate": "2026-03-31 14:11:45",
    "openPrice": 5707.05,
    "closePrice": 5707.04,
    "highPrice": 5708.88,
    "lowPrice": 5706.38,
    "volume": 54754.34,
    "changeRate": 0.23,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1618,
    "variety": "黄金",
    "tradeDate": "2026-03-31 14:11:43",
    "openPrice": 440.24,
    "closePrice": 440.24,
    "highPrice": 440.45,
    "lowPrice": 439.51,
    "volume": 108277.85,
    "changeRate": 1.2,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1574,
    "variety": "原油",
    "tradeDate": "2026-03-31 11:33:41",
    "openPrice": 72.07,
    "closePrice": 72.84,
    "highPrice": 74.65,
    "lowPrice": 71.11,
    "volume": 58892.19,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1530,
    "variety": "白银",
    "tradeDate": "2026-03-31 11:33:38",
    "openPrice": 5820.26,
    "closePrice": 5819.48,
    "highPrice": 5820.56,
    "lowPrice": 5819.16,
    "volume": 31229.4,
    "changeRate": -1.7,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1486,
    "variety": "黄金",
    "tradeDate": "2026-03-31 11:33:36",
    "openPrice": 443.81,
    "closePrice": 443.48,
    "highPrice": 444.67,
    "lowPrice": 443.19,
    "volume": 10872.72,
    "changeRate": 1.02,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1442,
    "variety": "原油",
    "tradeDate": "2026-03-31 11:23:02",
    "openPrice": 79.52,
    "closePrice": 80.07,
    "highPrice": 80.7,
    "lowPrice": 79.07,
    "volume": 30990.41,
    "changeRate": -1.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1013,
    "variety": "白银",
    "tradeDate": "2026-03-31 11:23:00",
    "openPrice": 5933.18,
    "closePrice": 5933.66,
    "highPrice": 5934.32,
    "lowPrice": 5931.97,
    "volume": 18297.6,
    "changeRate": -0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 584,
    "variety": "黄金",
    "tradeDate": "2026-03-31 11:22:58",
    "openPrice": 464.02,
    "closePrice": 464.16,
    "highPrice": 465.22,
    "lowPrice": 463.35,
    "volume": 81074.57,
    "changeRate": -0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 155,
    "variety": "原油",
    "tradeDate": "2026-03-31 11:17:46",
    "openPrice": 74.16,
    "closePrice": 73.16,
    "highPrice": 74.58,
    "lowPrice": 72.2,
    "volume": 53097.3,
    "changeRate": -1.12,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 91,
    "variety": "白银",
    "tradeDate": "2026-03-31 11:17:44",
    "openPrice": 5765.27,
    "closePrice": 5766.15,
    "highPrice": 5766.67,
    "lowPrice": 5764.18,
    "volume": 106685.83,
    "changeRate": -0.61,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 27,
    "variety": "黄金",
    "tradeDate": "2026-03-31 11:17:41",
    "openPrice": 442.53,
    "closePrice": 443.44,
    "highPrice": 444.35,
    "lowPrice": 442.33,
    "volume": 65978.43,
    "changeRate": -0.08,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28261,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:36:22",
    "openPrice": 82,
    "closePrice": 81.66,
    "highPrice": 83.89,
    "lowPrice": 81.3,
    "volume": 83293.39,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27619,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:36:19",
    "openPrice": 5889.97,
    "closePrice": 5890.46,
    "highPrice": 5891.03,
    "lowPrice": 5888.62,
    "volume": 74630.78,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26977,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:36:17",
    "openPrice": 456.05,
    "closePrice": 456.33,
    "highPrice": 458.03,
    "lowPrice": 455.81,
    "volume": 103556.9,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26335,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:30:03",
    "openPrice": 84.39,
    "closePrice": 84.53,
    "highPrice": 84.81,
    "lowPrice": 83.35,
    "volume": 23443.21,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25693,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:30:01",
    "openPrice": 5675.9,
    "closePrice": 5676.79,
    "highPrice": 5677.73,
    "lowPrice": 5675.18,
    "volume": 62261.08,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25051,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:29:59",
    "openPrice": 459.84,
    "closePrice": 460.14,
    "highPrice": 461.85,
    "lowPrice": 458.6,
    "volume": 71459.02,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24409,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:29:44",
    "openPrice": 84.14,
    "closePrice": 84.72,
    "highPrice": 85.39,
    "lowPrice": 82.44,
    "volume": 71803.64,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23767,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:29:42",
    "openPrice": 5938.14,
    "closePrice": 5938.19,
    "highPrice": 5938.41,
    "lowPrice": 5936.96,
    "volume": 19147.27,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23125,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:29:40",
    "openPrice": 460.32,
    "closePrice": 460.08,
    "highPrice": 460.81,
    "lowPrice": 458.98,
    "volume": 105405.4,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22483,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:28:14",
    "openPrice": 82.1,
    "closePrice": 81.31,
    "highPrice": 82.54,
    "lowPrice": 80.15,
    "volume": 68376.22,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20557,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:28:13",
    "openPrice": 82.57,
    "closePrice": 82.79,
    "highPrice": 84.41,
    "lowPrice": 81.03,
    "volume": 67922.81,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21841,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:28:12",
    "openPrice": 5926.27,
    "closePrice": 5925.77,
    "highPrice": 5927.2,
    "lowPrice": 5924.82,
    "volume": 22365.2,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19915,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:28:10",
    "openPrice": 5803.6,
    "closePrice": 5803.42,
    "highPrice": 5805.46,
    "lowPrice": 5802.64,
    "volume": 37436.22,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21199,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:28:10",
    "openPrice": 468.91,
    "closePrice": 468.09,
    "highPrice": 469.86,
    "lowPrice": 467.58,
    "volume": 38105.91,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19273,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:28:08",
    "openPrice": 450.54,
    "closePrice": 451.12,
    "highPrice": 452.62,
    "lowPrice": 449.11,
    "volume": 73291.94,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18631,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:27:55",
    "openPrice": 83.73,
    "closePrice": 83.01,
    "highPrice": 84.54,
    "lowPrice": 81.99,
    "volume": 51516.71,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16705,
    "variety": "原油",
    "tradeDate": "2026-03-31 00:27:53",
    "openPrice": 86.43,
    "closePrice": 85.87,
    "highPrice": 87.98,
    "lowPrice": 85.61,
    "volume": 57851.29,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17989,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:27:53",
    "openPrice": 5940.81,
    "closePrice": 5941.81,
    "highPrice": 5942.63,
    "lowPrice": 5940.77,
    "volume": 12131.97,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16063,
    "variety": "白银",
    "tradeDate": "2026-03-31 00:27:51",
    "openPrice": 5952.39,
    "closePrice": 5952.27,
    "highPrice": 5953.21,
    "lowPrice": 5951.83,
    "volume": 93029.73,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17347,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:27:51",
    "openPrice": 464.35,
    "closePrice": 464.42,
    "highPrice": 465.03,
    "lowPrice": 462.79,
    "volume": 31877.51,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15421,
    "variety": "黄金",
    "tradeDate": "2026-03-31 00:27:49",
    "openPrice": 455.98,
    "closePrice": 456.39,
    "highPrice": 456.73,
    "lowPrice": 455.36,
    "volume": 57439.24,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14778,
    "variety": "原油",
    "tradeDate": "2026-03-30 23:01:40",
    "openPrice": 86.35,
    "closePrice": 85.82,
    "highPrice": 87.21,
    "lowPrice": 84.76,
    "volume": 13770.12,
    "changeRate": -2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14135,
    "variety": "白银",
    "tradeDate": "2026-03-30 23:01:38",
    "openPrice": 5780.5,
    "closePrice": 5780.04,
    "highPrice": 5780.95,
    "lowPrice": 5779.09,
    "volume": 77553.72,
    "changeRate": -0.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13492,
    "variety": "黄金",
    "tradeDate": "2026-03-30 23:01:36",
    "openPrice": 450.84,
    "closePrice": 450.64,
    "highPrice": 452.8,
    "lowPrice": 449.16,
    "volume": 42398.86,
    "changeRate": 0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12849,
    "variety": "原油",
    "tradeDate": "2026-03-30 22:54:39",
    "openPrice": 85.26,
    "closePrice": 84.77,
    "highPrice": 87,
    "lowPrice": 83.78,
    "volume": 56729.15,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12206,
    "variety": "白银",
    "tradeDate": "2026-03-30 22:54:36",
    "openPrice": 5675.01,
    "closePrice": 5674.05,
    "highPrice": 5676.78,
    "lowPrice": 5672.96,
    "volume": 97039.02,
    "changeRate": 1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11563,
    "variety": "黄金",
    "tradeDate": "2026-03-30 22:54:34",
    "openPrice": 466.38,
    "closePrice": 466.55,
    "highPrice": 466.91,
    "lowPrice": 465.16,
    "volume": 74166.5,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10920,
    "variety": "原油",
    "tradeDate": "2026-03-30 22:54:05",
    "openPrice": 82.21,
    "closePrice": 81.62,
    "highPrice": 84.14,
    "lowPrice": 81.43,
    "volume": 66816.63,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10277,
    "variety": "白银",
    "tradeDate": "2026-03-30 22:54:03",
    "openPrice": 5835.98,
    "closePrice": 5835.43,
    "highPrice": 5837.46,
    "lowPrice": 5834.78,
    "volume": 58485.7,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9634,
    "variety": "黄金",
    "tradeDate": "2026-03-30 22:54:00",
    "openPrice": 455,
    "closePrice": 455.03,
    "highPrice": 455.87,
    "lowPrice": 453.34,
    "volume": 65831.56,
    "changeRate": 0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8991,
    "variety": "原油",
    "tradeDate": "2026-03-30 22:44:28",
    "openPrice": 78.37,
    "closePrice": 77.62,
    "highPrice": 78.88,
    "lowPrice": 76.76,
    "volume": 41625.8,
    "changeRate": 2.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8776,
    "variety": "白银",
    "tradeDate": "2026-03-30 22:44:25",
    "openPrice": 5848.22,
    "closePrice": 5847.32,
    "highPrice": 5849.27,
    "lowPrice": 5845.39,
    "volume": 16607.02,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8561,
    "variety": "黄金",
    "tradeDate": "2026-03-30 22:44:23",
    "openPrice": 457.8,
    "closePrice": 457.85,
    "highPrice": 458.24,
    "lowPrice": 457.65,
    "volume": 49199.09,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8346,
    "variety": "原油",
    "tradeDate": "2026-03-30 21:55:34",
    "openPrice": 78.54,
    "closePrice": 77.73,
    "highPrice": 78.95,
    "lowPrice": 76.55,
    "volume": 92030.58,
    "changeRate": 0.99,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8131,
    "variety": "白银",
    "tradeDate": "2026-03-30 21:55:32",
    "openPrice": 5707.47,
    "closePrice": 5706.55,
    "highPrice": 5709.45,
    "lowPrice": 5705.89,
    "volume": 57803.59,
    "changeRate": 1.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7916,
    "variety": "黄金",
    "tradeDate": "2026-03-30 21:55:29",
    "openPrice": 460.23,
    "closePrice": 460.92,
    "highPrice": 462.31,
    "lowPrice": 459.92,
    "volume": 20716.8,
    "changeRate": -0.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7701,
    "variety": "原油",
    "tradeDate": "2026-03-30 21:07:31",
    "openPrice": 78.38,
    "closePrice": 77.6,
    "highPrice": 80.07,
    "lowPrice": 76.47,
    "volume": 17725.99,
    "changeRate": 1.8,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7486,
    "variety": "白银",
    "tradeDate": "2026-03-30 21:07:28",
    "openPrice": 5873.84,
    "closePrice": 5873.57,
    "highPrice": 5874.73,
    "lowPrice": 5871.84,
    "volume": 52506.19,
    "changeRate": 2.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7271,
    "variety": "黄金",
    "tradeDate": "2026-03-30 21:07:26",
    "openPrice": 446.23,
    "closePrice": 445.97,
    "highPrice": 446.53,
    "lowPrice": 444.97,
    "volume": 102949.87,
    "changeRate": -1.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7056,
    "variety": "原油",
    "tradeDate": "2026-03-30 21:01:12",
    "openPrice": 78.67,
    "closePrice": 78.75,
    "highPrice": 79.71,
    "lowPrice": 78.39,
    "volume": 57418.8,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6841,
    "variety": "白银",
    "tradeDate": "2026-03-30 21:01:10",
    "openPrice": 5914.79,
    "closePrice": 5915.31,
    "highPrice": 5917.16,
    "lowPrice": 5913.07,
    "volume": 40741.2,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6626,
    "variety": "黄金",
    "tradeDate": "2026-03-30 21:01:08",
    "openPrice": 457.41,
    "closePrice": 456.46,
    "highPrice": 457.96,
    "lowPrice": 454.91,
    "volume": 94111.18,
    "changeRate": 1.67,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6411,
    "variety": "原油",
    "tradeDate": "2026-03-30 21:00:34",
    "openPrice": 80.14,
    "closePrice": 79.37,
    "highPrice": 81.37,
    "lowPrice": 78.04,
    "volume": 96049.34,
    "changeRate": -2.76,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6196,
    "variety": "白银",
    "tradeDate": "2026-03-30 21:00:32",
    "openPrice": 5941.99,
    "closePrice": 5942.17,
    "highPrice": 5943.21,
    "lowPrice": 5941.36,
    "volume": 83860.05,
    "changeRate": 2.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5981,
    "variety": "黄金",
    "tradeDate": "2026-03-30 21:00:29",
    "openPrice": 459.9,
    "closePrice": 459.87,
    "highPrice": 460.58,
    "lowPrice": 458.12,
    "volume": 69179.69,
    "changeRate": -2.18,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5766,
    "variety": "原油",
    "tradeDate": "2026-03-30 20:58:41",
    "openPrice": 79.42,
    "closePrice": 78.65,
    "highPrice": 79.72,
    "lowPrice": 78.38,
    "volume": 84041.17,
    "changeRate": -0.01,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5551,
    "variety": "白银",
    "tradeDate": "2026-03-30 20:58:39",
    "openPrice": 5920.91,
    "closePrice": 5921.4,
    "highPrice": 5923.39,
    "lowPrice": 5920.47,
    "volume": 74737.05,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5336,
    "variety": "黄金",
    "tradeDate": "2026-03-30 20:58:36",
    "openPrice": 450.62,
    "closePrice": 450.37,
    "highPrice": 452.42,
    "lowPrice": 448.68,
    "volume": 70582.35,
    "changeRate": -0.44,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5121,
    "variety": "原油",
    "tradeDate": "2026-03-30 20:45:17",
    "openPrice": 78.08,
    "closePrice": 78.01,
    "highPrice": 79.59,
    "lowPrice": 77.38,
    "volume": 50205.66,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4906,
    "variety": "白银",
    "tradeDate": "2026-03-30 20:45:15",
    "openPrice": 5842.48,
    "closePrice": 5841.87,
    "highPrice": 5842.49,
    "lowPrice": 5840.42,
    "volume": 85211.28,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4691,
    "variety": "黄金",
    "tradeDate": "2026-03-30 20:45:13",
    "openPrice": 451.49,
    "closePrice": 451.73,
    "highPrice": 453.21,
    "lowPrice": 450.02,
    "volume": 100266.47,
    "changeRate": -1.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4476,
    "variety": "原油",
    "tradeDate": "2026-03-30 20:44:43",
    "openPrice": 77.04,
    "closePrice": 77.31,
    "highPrice": 78.93,
    "lowPrice": 76.63,
    "volume": 24011.45,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4261,
    "variety": "白银",
    "tradeDate": "2026-03-30 20:44:41",
    "openPrice": 5746.81,
    "closePrice": 5747.59,
    "highPrice": 5748.91,
    "lowPrice": 5746.56,
    "volume": 50102.04,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4046,
    "variety": "黄金",
    "tradeDate": "2026-03-30 20:44:38",
    "openPrice": 460.18,
    "closePrice": 460.12,
    "highPrice": 460.85,
    "lowPrice": 459.54,
    "volume": 109418.64,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3831,
    "variety": "原油",
    "tradeDate": "2026-03-30 20:18:32",
    "openPrice": 74.47,
    "closePrice": 75.27,
    "highPrice": 76.7,
    "lowPrice": 73.56,
    "volume": 99167.08,
    "changeRate": -0.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3616,
    "variety": "白银",
    "tradeDate": "2026-03-30 20:18:30",
    "openPrice": 5865.58,
    "closePrice": 5865.95,
    "highPrice": 5866.01,
    "lowPrice": 5863.99,
    "volume": 69792.51,
    "changeRate": -0.37,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3401,
    "variety": "黄金",
    "tradeDate": "2026-03-30 20:18:27",
    "openPrice": 449.06,
    "closePrice": 450.03,
    "highPrice": 451.79,
    "lowPrice": 447.28,
    "volume": 50049.67,
    "changeRate": 0.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3186,
    "variety": "原油",
    "tradeDate": "2026-03-30 20:09:57",
    "openPrice": 75.56,
    "closePrice": 76.12,
    "highPrice": 77.51,
    "lowPrice": 74.48,
    "volume": 24617.46,
    "changeRate": 1.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2971,
    "variety": "白银",
    "tradeDate": "2026-03-30 20:09:55",
    "openPrice": 5687.84,
    "closePrice": 5687.48,
    "highPrice": 5689.6,
    "lowPrice": 5686.79,
    "volume": 91247.15,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2756,
    "variety": "黄金",
    "tradeDate": "2026-03-30 20:09:53",
    "openPrice": 461.21,
    "closePrice": 461.31,
    "highPrice": 462.33,
    "lowPrice": 459.4,
    "volume": 18945.78,
    "changeRate": 0.91,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2541,
    "variety": "原油",
    "tradeDate": "2026-03-30 20:02:20",
    "openPrice": 75.23,
    "closePrice": 75.21,
    "highPrice": 75.62,
    "lowPrice": 73.88,
    "volume": 55534.26,
    "changeRate": 2.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2326,
    "variety": "白银",
    "tradeDate": "2026-03-30 20:02:18",
    "openPrice": 5776.65,
    "closePrice": 5776.08,
    "highPrice": 5776.77,
    "lowPrice": 5774.64,
    "volume": 28925.58,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2111,
    "variety": "黄金",
    "tradeDate": "2026-03-30 20:02:15",
    "openPrice": 460.45,
    "closePrice": 460.81,
    "highPrice": 461.92,
    "lowPrice": 458.95,
    "volume": 106373.42,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1897,
    "variety": "原油",
    "tradeDate": "2026-03-30 15:22:09",
    "openPrice": 75.35,
    "closePrice": 74.49,
    "highPrice": 75.66,
    "lowPrice": 72.89,
    "volume": 74422.85,
    "changeRate": 0,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1833,
    "variety": "白银",
    "tradeDate": "2026-03-30 15:22:06",
    "openPrice": 5697.27,
    "closePrice": 5697.34,
    "highPrice": 5698.06,
    "lowPrice": 5695.45,
    "volume": 60747.37,
    "changeRate": -0.52,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1769,
    "variety": "黄金",
    "tradeDate": "2026-03-30 15:22:04",
    "openPrice": 449.3,
    "closePrice": 449.05,
    "highPrice": 451.24,
    "lowPrice": 447.8,
    "volume": 108410.07,
    "changeRate": -0.52,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1705,
    "variety": "原油",
    "tradeDate": "2026-03-30 14:11:47",
    "openPrice": 73.12,
    "closePrice": 72.95,
    "highPrice": 74.14,
    "lowPrice": 71.61,
    "volume": 12384.7,
    "changeRate": -1.17,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1661,
    "variety": "白银",
    "tradeDate": "2026-03-30 14:11:45",
    "openPrice": 5821.4,
    "closePrice": 5821.27,
    "highPrice": 5821.69,
    "lowPrice": 5821.1,
    "volume": 102194.14,
    "changeRate": 0.68,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1617,
    "variety": "黄金",
    "tradeDate": "2026-03-30 14:11:43",
    "openPrice": 450.88,
    "closePrice": 450.18,
    "highPrice": 451.58,
    "lowPrice": 448.3,
    "volume": 105262.83,
    "changeRate": 1.41,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1573,
    "variety": "原油",
    "tradeDate": "2026-03-30 11:33:41",
    "openPrice": 76.83,
    "closePrice": 76.21,
    "highPrice": 78.18,
    "lowPrice": 75.52,
    "volume": 77741.26,
    "changeRate": 0.74,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1529,
    "variety": "白银",
    "tradeDate": "2026-03-30 11:33:38",
    "openPrice": 5739.05,
    "closePrice": 5738.7,
    "highPrice": 5740.63,
    "lowPrice": 5736.77,
    "volume": 87280.71,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1485,
    "variety": "黄金",
    "tradeDate": "2026-03-30 11:33:36",
    "openPrice": 452.41,
    "closePrice": 453.15,
    "highPrice": 454.05,
    "lowPrice": 452.02,
    "volume": 69394.31,
    "changeRate": -2.49,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1441,
    "variety": "原油",
    "tradeDate": "2026-03-30 11:23:02",
    "openPrice": 78.64,
    "closePrice": 78.22,
    "highPrice": 80.42,
    "lowPrice": 76.98,
    "volume": 104620.36,
    "changeRate": -0.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1012,
    "variety": "白银",
    "tradeDate": "2026-03-30 11:23:00",
    "openPrice": 5781.44,
    "closePrice": 5781.07,
    "highPrice": 5782.43,
    "lowPrice": 5780.06,
    "volume": 103722.09,
    "changeRate": 0.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 583,
    "variety": "黄金",
    "tradeDate": "2026-03-30 11:22:58",
    "openPrice": 453.76,
    "closePrice": 453.65,
    "highPrice": 455.74,
    "lowPrice": 452.82,
    "volume": 68780.93,
    "changeRate": -2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 154,
    "variety": "原油",
    "tradeDate": "2026-03-30 11:17:46",
    "openPrice": 77.07,
    "closePrice": 76.18,
    "highPrice": 77.5,
    "lowPrice": 74.91,
    "volume": 18153.53,
    "changeRate": -2.21,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 90,
    "variety": "白银",
    "tradeDate": "2026-03-30 11:17:44",
    "openPrice": 5944.06,
    "closePrice": 5943.25,
    "highPrice": 5945.77,
    "lowPrice": 5943.23,
    "volume": 108361.98,
    "changeRate": -0.16,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 26,
    "variety": "黄金",
    "tradeDate": "2026-03-30 11:17:41",
    "openPrice": 454.72,
    "closePrice": 455.25,
    "highPrice": 455.94,
    "lowPrice": 453.52,
    "volume": 58692.1,
    "changeRate": 2.75,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28260,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:36:22",
    "openPrice": 84.44,
    "closePrice": 84.82,
    "highPrice": 85.56,
    "lowPrice": 82.8,
    "volume": 12682.64,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27618,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:36:19",
    "openPrice": 5925.83,
    "closePrice": 5925.28,
    "highPrice": 5926.78,
    "lowPrice": 5924.06,
    "volume": 77041.8,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26976,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:36:17",
    "openPrice": 450.15,
    "closePrice": 451.11,
    "highPrice": 451.18,
    "lowPrice": 448.91,
    "volume": 109456.5,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26334,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:30:03",
    "openPrice": 81.86,
    "closePrice": 81.18,
    "highPrice": 82.6,
    "lowPrice": 81.02,
    "volume": 80563.13,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25692,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:30:01",
    "openPrice": 5835.17,
    "closePrice": 5834.96,
    "highPrice": 5835.55,
    "lowPrice": 5833.3,
    "volume": 48800.38,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25050,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:29:59",
    "openPrice": 459.42,
    "closePrice": 458.53,
    "highPrice": 460.95,
    "lowPrice": 457.23,
    "volume": 21014.64,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24408,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:29:44",
    "openPrice": 85.61,
    "closePrice": 85.02,
    "highPrice": 86.7,
    "lowPrice": 83.41,
    "volume": 73289.18,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23766,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:29:42",
    "openPrice": 5889.59,
    "closePrice": 5888.71,
    "highPrice": 5889.67,
    "lowPrice": 5886.73,
    "volume": 72621.14,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23124,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:29:40",
    "openPrice": 456.5,
    "closePrice": 457.49,
    "highPrice": 457.92,
    "lowPrice": 455.88,
    "volume": 99517.94,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22482,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:28:14",
    "openPrice": 82.22,
    "closePrice": 82.37,
    "highPrice": 83.54,
    "lowPrice": 80.87,
    "volume": 72957.69,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20556,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:28:13",
    "openPrice": 85.47,
    "closePrice": 85.59,
    "highPrice": 87.53,
    "lowPrice": 84.3,
    "volume": 42002.94,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21840,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:28:12",
    "openPrice": 5818.26,
    "closePrice": 5818.59,
    "highPrice": 5819.3,
    "lowPrice": 5816.82,
    "volume": 79669,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19914,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:28:10",
    "openPrice": 5744.57,
    "closePrice": 5743.62,
    "highPrice": 5746.48,
    "lowPrice": 5743.12,
    "volume": 31026.22,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21198,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:28:10",
    "openPrice": 466.26,
    "closePrice": 467.03,
    "highPrice": 467.98,
    "lowPrice": 464.41,
    "volume": 58075.78,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19272,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:28:08",
    "openPrice": 467,
    "closePrice": 467.89,
    "highPrice": 469.37,
    "lowPrice": 466.75,
    "volume": 34483.86,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18630,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:27:55",
    "openPrice": 85.62,
    "closePrice": 85.04,
    "highPrice": 87.55,
    "lowPrice": 84.9,
    "volume": 59348.87,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16704,
    "variety": "原油",
    "tradeDate": "2026-03-30 00:27:53",
    "openPrice": 85.84,
    "closePrice": 85.42,
    "highPrice": 87.14,
    "lowPrice": 85.39,
    "volume": 100265.72,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17988,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:27:53",
    "openPrice": 5912.49,
    "closePrice": 5911.66,
    "highPrice": 5914.19,
    "lowPrice": 5910.98,
    "volume": 67712.82,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16062,
    "variety": "白银",
    "tradeDate": "2026-03-30 00:27:51",
    "openPrice": 5702.7,
    "closePrice": 5702.51,
    "highPrice": 5703.28,
    "lowPrice": 5701.39,
    "volume": 65699.01,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17346,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:27:51",
    "openPrice": 452.06,
    "closePrice": 451.61,
    "highPrice": 453.04,
    "lowPrice": 450.95,
    "volume": 108049.67,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15420,
    "variety": "黄金",
    "tradeDate": "2026-03-30 00:27:49",
    "openPrice": 456.29,
    "closePrice": 456.47,
    "highPrice": 457.24,
    "lowPrice": 454.48,
    "volume": 23577.27,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14777,
    "variety": "原油",
    "tradeDate": "2026-03-27 23:01:40",
    "openPrice": 83.39,
    "closePrice": 83.33,
    "highPrice": 83.95,
    "lowPrice": 82.46,
    "volume": 47092.1,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14134,
    "variety": "白银",
    "tradeDate": "2026-03-27 23:01:38",
    "openPrice": 5886.86,
    "closePrice": 5886.47,
    "highPrice": 5886.94,
    "lowPrice": 5884.67,
    "volume": 85742.14,
    "changeRate": 1.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13491,
    "variety": "黄金",
    "tradeDate": "2026-03-27 23:01:36",
    "openPrice": 460.65,
    "closePrice": 460.82,
    "highPrice": 462.06,
    "lowPrice": 459.52,
    "volume": 103127.78,
    "changeRate": -1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12848,
    "variety": "原油",
    "tradeDate": "2026-03-27 22:54:39",
    "openPrice": 83.1,
    "closePrice": 82.93,
    "highPrice": 85,
    "lowPrice": 81.13,
    "volume": 86444.1,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12205,
    "variety": "白银",
    "tradeDate": "2026-03-27 22:54:36",
    "openPrice": 5952.38,
    "closePrice": 5951.84,
    "highPrice": 5952.85,
    "lowPrice": 5950.86,
    "volume": 46520.95,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11562,
    "variety": "黄金",
    "tradeDate": "2026-03-27 22:54:34",
    "openPrice": 449.6,
    "closePrice": 450.08,
    "highPrice": 450.87,
    "lowPrice": 448.07,
    "volume": 99233.94,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10919,
    "variety": "原油",
    "tradeDate": "2026-03-27 22:54:05",
    "openPrice": 80.41,
    "closePrice": 81.35,
    "highPrice": 82.21,
    "lowPrice": 79.95,
    "volume": 25056.33,
    "changeRate": -1.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10276,
    "variety": "白银",
    "tradeDate": "2026-03-27 22:54:03",
    "openPrice": 5676.25,
    "closePrice": 5676.03,
    "highPrice": 5677.66,
    "lowPrice": 5675.97,
    "volume": 71811.2,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9633,
    "variety": "黄金",
    "tradeDate": "2026-03-27 22:54:00",
    "openPrice": 462.71,
    "closePrice": 462.04,
    "highPrice": 462.96,
    "lowPrice": 460.65,
    "volume": 45956.4,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8990,
    "variety": "原油",
    "tradeDate": "2026-03-27 22:44:28",
    "openPrice": 76.13,
    "closePrice": 75.73,
    "highPrice": 76.75,
    "lowPrice": 75.67,
    "volume": 33365.82,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8775,
    "variety": "白银",
    "tradeDate": "2026-03-27 22:44:25",
    "openPrice": 5834.35,
    "closePrice": 5835.03,
    "highPrice": 5835.06,
    "lowPrice": 5833.19,
    "volume": 24997.99,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8560,
    "variety": "黄金",
    "tradeDate": "2026-03-27 22:44:23",
    "openPrice": 442.89,
    "closePrice": 443.55,
    "highPrice": 444.78,
    "lowPrice": 442.77,
    "volume": 99389.35,
    "changeRate": -0.53,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8345,
    "variety": "原油",
    "tradeDate": "2026-03-27 21:55:34",
    "openPrice": 78.49,
    "closePrice": 79.15,
    "highPrice": 80.28,
    "lowPrice": 77.01,
    "volume": 34310.23,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8130,
    "variety": "白银",
    "tradeDate": "2026-03-27 21:55:32",
    "openPrice": 5887.69,
    "closePrice": 5887.27,
    "highPrice": 5888.1,
    "lowPrice": 5887.01,
    "volume": 105916.82,
    "changeRate": -2.47,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7915,
    "variety": "黄金",
    "tradeDate": "2026-03-27 21:55:29",
    "openPrice": 451.86,
    "closePrice": 452.36,
    "highPrice": 452.38,
    "lowPrice": 451.84,
    "volume": 12721.25,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7700,
    "variety": "原油",
    "tradeDate": "2026-03-27 21:07:31",
    "openPrice": 79.57,
    "closePrice": 79.54,
    "highPrice": 79.79,
    "lowPrice": 77.65,
    "volume": 58462.23,
    "changeRate": 1.38,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7485,
    "variety": "白银",
    "tradeDate": "2026-03-27 21:07:28",
    "openPrice": 5946.28,
    "closePrice": 5946.69,
    "highPrice": 5947.18,
    "lowPrice": 5944.32,
    "volume": 60532.82,
    "changeRate": -1.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7270,
    "variety": "黄金",
    "tradeDate": "2026-03-27 21:07:26",
    "openPrice": 453.63,
    "closePrice": 453.49,
    "highPrice": 454.43,
    "lowPrice": 451.99,
    "volume": 13997.08,
    "changeRate": 0.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7055,
    "variety": "原油",
    "tradeDate": "2026-03-27 21:01:12",
    "openPrice": 74.75,
    "closePrice": 75.67,
    "highPrice": 77.06,
    "lowPrice": 73.81,
    "volume": 40730.77,
    "changeRate": -0.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6840,
    "variety": "白银",
    "tradeDate": "2026-03-27 21:01:10",
    "openPrice": 5819.21,
    "closePrice": 5819.06,
    "highPrice": 5820.69,
    "lowPrice": 5818.89,
    "volume": 79537.51,
    "changeRate": -0.4,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6625,
    "variety": "黄金",
    "tradeDate": "2026-03-27 21:01:08",
    "openPrice": 447.23,
    "closePrice": 446.36,
    "highPrice": 447.36,
    "lowPrice": 445.97,
    "volume": 19084.84,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6410,
    "variety": "原油",
    "tradeDate": "2026-03-27 21:00:34",
    "openPrice": 76.99,
    "closePrice": 77.97,
    "highPrice": 78.98,
    "lowPrice": 75.89,
    "volume": 51629.15,
    "changeRate": 2.43,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6195,
    "variety": "白银",
    "tradeDate": "2026-03-27 21:00:32",
    "openPrice": 5764.3,
    "closePrice": 5763.47,
    "highPrice": 5764.74,
    "lowPrice": 5762.4,
    "volume": 38083.91,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5980,
    "variety": "黄金",
    "tradeDate": "2026-03-27 21:00:29",
    "openPrice": 455.81,
    "closePrice": 456.1,
    "highPrice": 457.97,
    "lowPrice": 454.2,
    "volume": 29001.43,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5765,
    "variety": "原油",
    "tradeDate": "2026-03-27 20:58:41",
    "openPrice": 76.07,
    "closePrice": 76.29,
    "highPrice": 77.09,
    "lowPrice": 75.39,
    "volume": 39138.29,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5550,
    "variety": "白银",
    "tradeDate": "2026-03-27 20:58:39",
    "openPrice": 5736.97,
    "closePrice": 5737.93,
    "highPrice": 5737.96,
    "lowPrice": 5736.87,
    "volume": 78614.87,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5335,
    "variety": "黄金",
    "tradeDate": "2026-03-27 20:58:36",
    "openPrice": 461.28,
    "closePrice": 461.82,
    "highPrice": 462.44,
    "lowPrice": 459.6,
    "volume": 56158.4,
    "changeRate": -2.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5120,
    "variety": "原油",
    "tradeDate": "2026-03-27 20:45:17",
    "openPrice": 76.8,
    "closePrice": 76.23,
    "highPrice": 77.4,
    "lowPrice": 75.15,
    "volume": 93135.98,
    "changeRate": -2.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4905,
    "variety": "白银",
    "tradeDate": "2026-03-27 20:45:15",
    "openPrice": 5952.95,
    "closePrice": 5952.33,
    "highPrice": 5954.52,
    "lowPrice": 5952.19,
    "volume": 29401.71,
    "changeRate": -2.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4690,
    "variety": "黄金",
    "tradeDate": "2026-03-27 20:45:13",
    "openPrice": 461.25,
    "closePrice": 460.79,
    "highPrice": 461.73,
    "lowPrice": 459.41,
    "volume": 106757.72,
    "changeRate": 0.33,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4475,
    "variety": "原油",
    "tradeDate": "2026-03-27 20:44:43",
    "openPrice": 76.38,
    "closePrice": 75.43,
    "highPrice": 77.72,
    "lowPrice": 74.44,
    "volume": 35491.96,
    "changeRate": -0.01,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4260,
    "variety": "白银",
    "tradeDate": "2026-03-27 20:44:41",
    "openPrice": 5793.86,
    "closePrice": 5793.15,
    "highPrice": 5794.45,
    "lowPrice": 5792.61,
    "volume": 56230.84,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4045,
    "variety": "黄金",
    "tradeDate": "2026-03-27 20:44:38",
    "openPrice": 459.66,
    "closePrice": 459.16,
    "highPrice": 461.2,
    "lowPrice": 458.38,
    "volume": 84950.21,
    "changeRate": -0.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3830,
    "variety": "原油",
    "tradeDate": "2026-03-27 20:18:32",
    "openPrice": 76.49,
    "closePrice": 77.19,
    "highPrice": 78.05,
    "lowPrice": 74.72,
    "volume": 91121.21,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3615,
    "variety": "白银",
    "tradeDate": "2026-03-27 20:18:30",
    "openPrice": 5942.77,
    "closePrice": 5943.35,
    "highPrice": 5943.79,
    "lowPrice": 5942.24,
    "volume": 97371.1,
    "changeRate": 0.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3400,
    "variety": "黄金",
    "tradeDate": "2026-03-27 20:18:27",
    "openPrice": 445.15,
    "closePrice": 445.94,
    "highPrice": 446.02,
    "lowPrice": 443.95,
    "volume": 48261.79,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3185,
    "variety": "原油",
    "tradeDate": "2026-03-27 20:09:57",
    "openPrice": 78.84,
    "closePrice": 79.02,
    "highPrice": 80.42,
    "lowPrice": 77.46,
    "volume": 40229.56,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2970,
    "variety": "白银",
    "tradeDate": "2026-03-27 20:09:55",
    "openPrice": 5901.84,
    "closePrice": 5901.34,
    "highPrice": 5903.28,
    "lowPrice": 5899.79,
    "volume": 70642.23,
    "changeRate": -1.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2755,
    "variety": "黄金",
    "tradeDate": "2026-03-27 20:09:53",
    "openPrice": 450.03,
    "closePrice": 449.54,
    "highPrice": 450.65,
    "lowPrice": 447.9,
    "volume": 100053.08,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2540,
    "variety": "原油",
    "tradeDate": "2026-03-27 20:02:20",
    "openPrice": 78.47,
    "closePrice": 77.87,
    "highPrice": 78.93,
    "lowPrice": 77.61,
    "volume": 82323.02,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2325,
    "variety": "白银",
    "tradeDate": "2026-03-27 20:02:18",
    "openPrice": 5951.93,
    "closePrice": 5951.35,
    "highPrice": 5953.35,
    "lowPrice": 5949.9,
    "volume": 75018.87,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2110,
    "variety": "黄金",
    "tradeDate": "2026-03-27 20:02:15",
    "openPrice": 458.5,
    "closePrice": 457.74,
    "highPrice": 459.59,
    "lowPrice": 457.03,
    "volume": 31176.21,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1896,
    "variety": "原油",
    "tradeDate": "2026-03-27 15:22:09",
    "openPrice": 77.44,
    "closePrice": 77.28,
    "highPrice": 78.23,
    "lowPrice": 75.8,
    "volume": 68244.49,
    "changeRate": -1.94,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1832,
    "variety": "白银",
    "tradeDate": "2026-03-27 15:22:06",
    "openPrice": 5832.66,
    "closePrice": 5833.56,
    "highPrice": 5834.9,
    "lowPrice": 5832.06,
    "volume": 15588.92,
    "changeRate": -0.87,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1768,
    "variety": "黄金",
    "tradeDate": "2026-03-27 15:22:04",
    "openPrice": 447.4,
    "closePrice": 447.45,
    "highPrice": 447.84,
    "lowPrice": 446.88,
    "volume": 45971.47,
    "changeRate": 2.11,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1704,
    "variety": "原油",
    "tradeDate": "2026-03-27 14:11:47",
    "openPrice": 73.73,
    "closePrice": 74.28,
    "highPrice": 76.11,
    "lowPrice": 72.5,
    "volume": 52050.64,
    "changeRate": 0.48,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1660,
    "variety": "白银",
    "tradeDate": "2026-03-27 14:11:45",
    "openPrice": 5737.1,
    "closePrice": 5736.6,
    "highPrice": 5738.53,
    "lowPrice": 5736.06,
    "volume": 29211.63,
    "changeRate": -0.77,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1616,
    "variety": "黄金",
    "tradeDate": "2026-03-27 14:11:43",
    "openPrice": 440.91,
    "closePrice": 441.09,
    "highPrice": 441.19,
    "lowPrice": 440.72,
    "volume": 69144.09,
    "changeRate": 2.81,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1572,
    "variety": "原油",
    "tradeDate": "2026-03-27 11:33:41",
    "openPrice": 74.64,
    "closePrice": 74.67,
    "highPrice": 74.97,
    "lowPrice": 74.32,
    "volume": 29956.95,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1528,
    "variety": "白银",
    "tradeDate": "2026-03-27 11:33:38",
    "openPrice": 5843.01,
    "closePrice": 5842.2,
    "highPrice": 5844.31,
    "lowPrice": 5842.15,
    "volume": 42771.58,
    "changeRate": -0.6,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1484,
    "variety": "黄金",
    "tradeDate": "2026-03-27 11:33:36",
    "openPrice": 451.99,
    "closePrice": 451.77,
    "highPrice": 452.38,
    "lowPrice": 450.66,
    "volume": 90229.05,
    "changeRate": -1.23,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1440,
    "variety": "原油",
    "tradeDate": "2026-03-27 11:23:02",
    "openPrice": 80.48,
    "closePrice": 81.44,
    "highPrice": 82.76,
    "lowPrice": 79.83,
    "volume": 44362.77,
    "changeRate": -0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1011,
    "variety": "白银",
    "tradeDate": "2026-03-27 11:23:00",
    "openPrice": 5802.06,
    "closePrice": 5802.91,
    "highPrice": 5803.87,
    "lowPrice": 5800.28,
    "volume": 31351.01,
    "changeRate": 2.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 582,
    "variety": "黄金",
    "tradeDate": "2026-03-27 11:22:58",
    "openPrice": 448.03,
    "closePrice": 448.43,
    "highPrice": 449.24,
    "lowPrice": 446.95,
    "volume": 87145.53,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 153,
    "variety": "原油",
    "tradeDate": "2026-03-27 11:17:46",
    "openPrice": 73.23,
    "closePrice": 73.03,
    "highPrice": 73.8,
    "lowPrice": 71.53,
    "volume": 65485.67,
    "changeRate": -2.58,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 89,
    "variety": "白银",
    "tradeDate": "2026-03-27 11:17:44",
    "openPrice": 5855.5,
    "closePrice": 5856.14,
    "highPrice": 5857.4,
    "lowPrice": 5854.19,
    "volume": 104082.38,
    "changeRate": 1.3,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 25,
    "variety": "黄金",
    "tradeDate": "2026-03-27 11:17:41",
    "openPrice": 458.46,
    "closePrice": 458.34,
    "highPrice": 458.61,
    "lowPrice": 457.2,
    "volume": 35840.4,
    "changeRate": -2.03,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28259,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:36:22",
    "openPrice": 83.11,
    "closePrice": 82.7,
    "highPrice": 84.48,
    "lowPrice": 82.19,
    "volume": 81666.44,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27617,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:36:19",
    "openPrice": 5721.13,
    "closePrice": 5720.99,
    "highPrice": 5722.85,
    "lowPrice": 5719.47,
    "volume": 81050.54,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26975,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:36:17",
    "openPrice": 452.97,
    "closePrice": 452.35,
    "highPrice": 454.26,
    "lowPrice": 451.92,
    "volume": 49314.04,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26333,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:30:03",
    "openPrice": 86.39,
    "closePrice": 85.58,
    "highPrice": 86.66,
    "lowPrice": 84.28,
    "volume": 27523.49,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25691,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:30:01",
    "openPrice": 5704.7,
    "closePrice": 5703.84,
    "highPrice": 5705.58,
    "lowPrice": 5702.01,
    "volume": 47534.3,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25049,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:29:59",
    "openPrice": 451.31,
    "closePrice": 451.84,
    "highPrice": 453.68,
    "lowPrice": 450.99,
    "volume": 92155.62,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24407,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:29:44",
    "openPrice": 82.29,
    "closePrice": 81.44,
    "highPrice": 83.56,
    "lowPrice": 80.58,
    "volume": 83692.06,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23765,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:29:42",
    "openPrice": 5768.23,
    "closePrice": 5767.76,
    "highPrice": 5770.22,
    "lowPrice": 5766.54,
    "volume": 42934.89,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23123,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:29:40",
    "openPrice": 465.63,
    "closePrice": 464.82,
    "highPrice": 467.6,
    "lowPrice": 464.01,
    "volume": 107933.07,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22481,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:28:14",
    "openPrice": 83.18,
    "closePrice": 83.89,
    "highPrice": 85.07,
    "lowPrice": 82.19,
    "volume": 21847.51,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20555,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:28:13",
    "openPrice": 81.22,
    "closePrice": 81.07,
    "highPrice": 81.97,
    "lowPrice": 80.68,
    "volume": 53498.98,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21839,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:28:12",
    "openPrice": 5748.05,
    "closePrice": 5747.09,
    "highPrice": 5748.09,
    "lowPrice": 5746.09,
    "volume": 44336.5,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19913,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:28:10",
    "openPrice": 5925.99,
    "closePrice": 5926.82,
    "highPrice": 5928.38,
    "lowPrice": 5925.95,
    "volume": 104033.88,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21197,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:28:10",
    "openPrice": 459.61,
    "closePrice": 459.27,
    "highPrice": 460.63,
    "lowPrice": 458.83,
    "volume": 81264.46,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19271,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:28:08",
    "openPrice": 457.69,
    "closePrice": 457.18,
    "highPrice": 457.75,
    "lowPrice": 455.23,
    "volume": 70538.95,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18629,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:27:55",
    "openPrice": 83.63,
    "closePrice": 82.98,
    "highPrice": 85.54,
    "lowPrice": 82.78,
    "volume": 13433.4,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16703,
    "variety": "原油",
    "tradeDate": "2026-03-27 00:27:53",
    "openPrice": 82.89,
    "closePrice": 82.78,
    "highPrice": 84.88,
    "lowPrice": 80.82,
    "volume": 98940.28,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17987,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:27:53",
    "openPrice": 5742.72,
    "closePrice": 5742.23,
    "highPrice": 5744.03,
    "lowPrice": 5741.71,
    "volume": 43720.05,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16061,
    "variety": "白银",
    "tradeDate": "2026-03-27 00:27:51",
    "openPrice": 5846.5,
    "closePrice": 5846.21,
    "highPrice": 5846.55,
    "lowPrice": 5845.72,
    "volume": 78323.94,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17345,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:27:51",
    "openPrice": 454.36,
    "closePrice": 454.51,
    "highPrice": 456.11,
    "lowPrice": 453.19,
    "volume": 36786.88,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15419,
    "variety": "黄金",
    "tradeDate": "2026-03-27 00:27:49",
    "openPrice": 468.69,
    "closePrice": 468.4,
    "highPrice": 470.2,
    "lowPrice": 467.74,
    "volume": 13277.32,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14776,
    "variety": "原油",
    "tradeDate": "2026-03-26 23:01:40",
    "openPrice": 83.32,
    "closePrice": 84.13,
    "highPrice": 85.51,
    "lowPrice": 82.39,
    "volume": 41526.12,
    "changeRate": 0.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14133,
    "variety": "白银",
    "tradeDate": "2026-03-26 23:01:38",
    "openPrice": 5838.13,
    "closePrice": 5839.03,
    "highPrice": 5839.03,
    "lowPrice": 5836.48,
    "volume": 84427.14,
    "changeRate": -1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13490,
    "variety": "黄金",
    "tradeDate": "2026-03-26 23:01:36",
    "openPrice": 451.37,
    "closePrice": 450.88,
    "highPrice": 452.75,
    "lowPrice": 449.47,
    "volume": 60989.03,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12847,
    "variety": "原油",
    "tradeDate": "2026-03-26 22:54:39",
    "openPrice": 86.12,
    "closePrice": 85.52,
    "highPrice": 86.93,
    "lowPrice": 83.92,
    "volume": 60027.08,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12204,
    "variety": "白银",
    "tradeDate": "2026-03-26 22:54:36",
    "openPrice": 5808.66,
    "closePrice": 5808.16,
    "highPrice": 5810.45,
    "lowPrice": 5806.47,
    "volume": 29684.74,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11561,
    "variety": "黄金",
    "tradeDate": "2026-03-26 22:54:34",
    "openPrice": 463.27,
    "closePrice": 462.72,
    "highPrice": 464.34,
    "lowPrice": 461.03,
    "volume": 23043.85,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10918,
    "variety": "原油",
    "tradeDate": "2026-03-26 22:54:05",
    "openPrice": 83.65,
    "closePrice": 84.56,
    "highPrice": 86.08,
    "lowPrice": 82.39,
    "volume": 26133.65,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10275,
    "variety": "白银",
    "tradeDate": "2026-03-26 22:54:03",
    "openPrice": 5689.35,
    "closePrice": 5689.66,
    "highPrice": 5690.08,
    "lowPrice": 5687.84,
    "volume": 93141.93,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9632,
    "variety": "黄金",
    "tradeDate": "2026-03-26 22:54:00",
    "openPrice": 459.62,
    "closePrice": 460.29,
    "highPrice": 461.25,
    "lowPrice": 458.89,
    "volume": 57967.08,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8989,
    "variety": "原油",
    "tradeDate": "2026-03-26 22:44:28",
    "openPrice": 80.02,
    "closePrice": 79.7,
    "highPrice": 81.83,
    "lowPrice": 78.76,
    "volume": 56017.48,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8774,
    "variety": "白银",
    "tradeDate": "2026-03-26 22:44:25",
    "openPrice": 5896.08,
    "closePrice": 5896.37,
    "highPrice": 5897.21,
    "lowPrice": 5895.48,
    "volume": 47403.95,
    "changeRate": -2.68,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8559,
    "variety": "黄金",
    "tradeDate": "2026-03-26 22:44:23",
    "openPrice": 445.77,
    "closePrice": 446.77,
    "highPrice": 447.72,
    "lowPrice": 444.92,
    "volume": 44120.45,
    "changeRate": 1.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8344,
    "variety": "原油",
    "tradeDate": "2026-03-26 21:55:34",
    "openPrice": 78.09,
    "closePrice": 77.44,
    "highPrice": 78.7,
    "lowPrice": 75.7,
    "volume": 98277.25,
    "changeRate": 1.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8129,
    "variety": "白银",
    "tradeDate": "2026-03-26 21:55:32",
    "openPrice": 5944.02,
    "closePrice": 5944.16,
    "highPrice": 5944.88,
    "lowPrice": 5943.01,
    "volume": 86025.81,
    "changeRate": 0.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7914,
    "variety": "黄金",
    "tradeDate": "2026-03-26 21:55:29",
    "openPrice": 456.39,
    "closePrice": 456.22,
    "highPrice": 457.13,
    "lowPrice": 455.75,
    "volume": 70576.78,
    "changeRate": -2.57,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7699,
    "variety": "原油",
    "tradeDate": "2026-03-26 21:07:31",
    "openPrice": 75.25,
    "closePrice": 75.46,
    "highPrice": 76.7,
    "lowPrice": 73.4,
    "volume": 57932.07,
    "changeRate": 2.8,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7484,
    "variety": "白银",
    "tradeDate": "2026-03-26 21:07:28",
    "openPrice": 5670.11,
    "closePrice": 5671.01,
    "highPrice": 5672.8,
    "lowPrice": 5669.4,
    "volume": 60522.41,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7269,
    "variety": "黄金",
    "tradeDate": "2026-03-26 21:07:26",
    "openPrice": 454.03,
    "closePrice": 454.99,
    "highPrice": 456.47,
    "lowPrice": 452.32,
    "volume": 67315.05,
    "changeRate": 0.28,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7054,
    "variety": "原油",
    "tradeDate": "2026-03-26 21:01:12",
    "openPrice": 75.36,
    "closePrice": 75.86,
    "highPrice": 76.11,
    "lowPrice": 75.04,
    "volume": 34954.68,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6839,
    "variety": "白银",
    "tradeDate": "2026-03-26 21:01:10",
    "openPrice": 5775.2,
    "closePrice": 5776.13,
    "highPrice": 5777.98,
    "lowPrice": 5773.73,
    "volume": 26173.41,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6624,
    "variety": "黄金",
    "tradeDate": "2026-03-26 21:01:08",
    "openPrice": 451.59,
    "closePrice": 450.78,
    "highPrice": 453.04,
    "lowPrice": 450.08,
    "volume": 76164.04,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6409,
    "variety": "原油",
    "tradeDate": "2026-03-26 21:00:34",
    "openPrice": 79.26,
    "closePrice": 78.83,
    "highPrice": 81.18,
    "lowPrice": 78.4,
    "volume": 84058.08,
    "changeRate": -2.34,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6194,
    "variety": "白银",
    "tradeDate": "2026-03-26 21:00:32",
    "openPrice": 5680.59,
    "closePrice": 5680.18,
    "highPrice": 5681.01,
    "lowPrice": 5678.82,
    "volume": 84041.65,
    "changeRate": 1.34,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5979,
    "variety": "黄金",
    "tradeDate": "2026-03-26 21:00:29",
    "openPrice": 444.49,
    "closePrice": 445.44,
    "highPrice": 446.44,
    "lowPrice": 444.02,
    "volume": 93182.53,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5764,
    "variety": "原油",
    "tradeDate": "2026-03-26 20:58:41",
    "openPrice": 77.62,
    "closePrice": 77.63,
    "highPrice": 77.99,
    "lowPrice": 77.38,
    "volume": 41960.83,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5549,
    "variety": "白银",
    "tradeDate": "2026-03-26 20:58:39",
    "openPrice": 5857.27,
    "closePrice": 5858.2,
    "highPrice": 5859.08,
    "lowPrice": 5855.9,
    "volume": 93557.75,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5334,
    "variety": "黄金",
    "tradeDate": "2026-03-26 20:58:36",
    "openPrice": 459.56,
    "closePrice": 460.39,
    "highPrice": 461.7,
    "lowPrice": 458.6,
    "volume": 70252.16,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5119,
    "variety": "原油",
    "tradeDate": "2026-03-26 20:45:17",
    "openPrice": 76.33,
    "closePrice": 76.61,
    "highPrice": 76.98,
    "lowPrice": 75.09,
    "volume": 63666.56,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4904,
    "variety": "白银",
    "tradeDate": "2026-03-26 20:45:15",
    "openPrice": 5672.47,
    "closePrice": 5673.3,
    "highPrice": 5674.95,
    "lowPrice": 5670.75,
    "volume": 12995.91,
    "changeRate": -2.41,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4689,
    "variety": "黄金",
    "tradeDate": "2026-03-26 20:45:13",
    "openPrice": 461.1,
    "closePrice": 461.6,
    "highPrice": 462.56,
    "lowPrice": 460.15,
    "volume": 54467.79,
    "changeRate": 1.69,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4474,
    "variety": "原油",
    "tradeDate": "2026-03-26 20:44:43",
    "openPrice": 80.34,
    "closePrice": 79.7,
    "highPrice": 81.42,
    "lowPrice": 79.38,
    "volume": 68894.88,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4259,
    "variety": "白银",
    "tradeDate": "2026-03-26 20:44:41",
    "openPrice": 5797.97,
    "closePrice": 5798.65,
    "highPrice": 5800.1,
    "lowPrice": 5796.56,
    "volume": 31420.02,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4044,
    "variety": "黄金",
    "tradeDate": "2026-03-26 20:44:38",
    "openPrice": 444.21,
    "closePrice": 444.47,
    "highPrice": 445.27,
    "lowPrice": 443.72,
    "volume": 54530.1,
    "changeRate": 0.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3829,
    "variety": "原油",
    "tradeDate": "2026-03-26 20:18:32",
    "openPrice": 78.58,
    "closePrice": 77.91,
    "highPrice": 78.74,
    "lowPrice": 77.85,
    "volume": 62253.79,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3614,
    "variety": "白银",
    "tradeDate": "2026-03-26 20:18:30",
    "openPrice": 5860.91,
    "closePrice": 5861.05,
    "highPrice": 5862.39,
    "lowPrice": 5859.12,
    "volume": 71717.93,
    "changeRate": 1.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3399,
    "variety": "黄金",
    "tradeDate": "2026-03-26 20:18:27",
    "openPrice": 449.36,
    "closePrice": 450.34,
    "highPrice": 450.61,
    "lowPrice": 447.67,
    "volume": 73018.36,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3184,
    "variety": "原油",
    "tradeDate": "2026-03-26 20:09:57",
    "openPrice": 76.24,
    "closePrice": 75.4,
    "highPrice": 76.78,
    "lowPrice": 73.61,
    "volume": 99784.21,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2969,
    "variety": "白银",
    "tradeDate": "2026-03-26 20:09:55",
    "openPrice": 5856.56,
    "closePrice": 5857.17,
    "highPrice": 5858.17,
    "lowPrice": 5856.4,
    "volume": 64365.73,
    "changeRate": -1.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2754,
    "variety": "黄金",
    "tradeDate": "2026-03-26 20:09:53",
    "openPrice": 458.46,
    "closePrice": 458.13,
    "highPrice": 460.31,
    "lowPrice": 456.76,
    "volume": 79306.36,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2539,
    "variety": "原油",
    "tradeDate": "2026-03-26 20:02:20",
    "openPrice": 77.03,
    "closePrice": 76.66,
    "highPrice": 78.31,
    "lowPrice": 74.93,
    "volume": 91423.39,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2324,
    "variety": "白银",
    "tradeDate": "2026-03-26 20:02:18",
    "openPrice": 5870.46,
    "closePrice": 5870.42,
    "highPrice": 5872.04,
    "lowPrice": 5869.56,
    "volume": 79139.87,
    "changeRate": 2.06,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2109,
    "variety": "黄金",
    "tradeDate": "2026-03-26 20:02:15",
    "openPrice": 443.65,
    "closePrice": 444.03,
    "highPrice": 445.97,
    "lowPrice": 442.94,
    "volume": 61255.83,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1895,
    "variety": "原油",
    "tradeDate": "2026-03-26 15:22:09",
    "openPrice": 76.81,
    "closePrice": 77.5,
    "highPrice": 78.58,
    "lowPrice": 75.13,
    "volume": 92896.62,
    "changeRate": 2.92,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1831,
    "variety": "白银",
    "tradeDate": "2026-03-26 15:22:06",
    "openPrice": 5696.33,
    "closePrice": 5696.32,
    "highPrice": 5698.05,
    "lowPrice": 5694.74,
    "volume": 33701.33,
    "changeRate": -0.15,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1767,
    "variety": "黄金",
    "tradeDate": "2026-03-26 15:22:04",
    "openPrice": 456.34,
    "closePrice": 456.32,
    "highPrice": 457.39,
    "lowPrice": 455.07,
    "volume": 28945.33,
    "changeRate": -2.2,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1703,
    "variety": "原油",
    "tradeDate": "2026-03-26 14:11:47",
    "openPrice": 74.75,
    "closePrice": 74.94,
    "highPrice": 75.46,
    "lowPrice": 74.39,
    "volume": 105060.29,
    "changeRate": -0.01,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1659,
    "variety": "白银",
    "tradeDate": "2026-03-26 14:11:45",
    "openPrice": 5736.09,
    "closePrice": 5735.8,
    "highPrice": 5736.24,
    "lowPrice": 5734.46,
    "volume": 36763.47,
    "changeRate": 0.85,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1615,
    "variety": "黄金",
    "tradeDate": "2026-03-26 14:11:43",
    "openPrice": 449.49,
    "closePrice": 449.02,
    "highPrice": 450.01,
    "lowPrice": 448.19,
    "volume": 89380.65,
    "changeRate": 2.47,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1571,
    "variety": "原油",
    "tradeDate": "2026-03-26 11:33:41",
    "openPrice": 76.86,
    "closePrice": 76.75,
    "highPrice": 77.9,
    "lowPrice": 75.1,
    "volume": 102224.64,
    "changeRate": 0.28,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1527,
    "variety": "白银",
    "tradeDate": "2026-03-26 11:33:38",
    "openPrice": 5838.67,
    "closePrice": 5837.75,
    "highPrice": 5839.41,
    "lowPrice": 5836.83,
    "volume": 81125.51,
    "changeRate": -2.1,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1483,
    "variety": "黄金",
    "tradeDate": "2026-03-26 11:33:36",
    "openPrice": 458.3,
    "closePrice": 457.61,
    "highPrice": 458.61,
    "lowPrice": 457.25,
    "volume": 98103.91,
    "changeRate": 2.77,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1439,
    "variety": "原油",
    "tradeDate": "2026-03-26 11:23:02",
    "openPrice": 77.29,
    "closePrice": 78.1,
    "highPrice": 78.16,
    "lowPrice": 76.3,
    "volume": 27775.91,
    "changeRate": 0.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1010,
    "variety": "白银",
    "tradeDate": "2026-03-26 11:23:00",
    "openPrice": 5905.84,
    "closePrice": 5906.82,
    "highPrice": 5907.07,
    "lowPrice": 5904,
    "volume": 95563.36,
    "changeRate": 0.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 581,
    "variety": "黄金",
    "tradeDate": "2026-03-26 11:22:58",
    "openPrice": 460.45,
    "closePrice": 459.47,
    "highPrice": 460.9,
    "lowPrice": 458.41,
    "volume": 79539.7,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 152,
    "variety": "原油",
    "tradeDate": "2026-03-26 11:17:46",
    "openPrice": 74.86,
    "closePrice": 75.43,
    "highPrice": 75.79,
    "lowPrice": 73.36,
    "volume": 70175.18,
    "changeRate": -2.48,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 88,
    "variety": "白银",
    "tradeDate": "2026-03-26 11:17:44",
    "openPrice": 5824.01,
    "closePrice": 5823.8,
    "highPrice": 5824.74,
    "lowPrice": 5822.38,
    "volume": 67451.23,
    "changeRate": 2.52,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 24,
    "variety": "黄金",
    "tradeDate": "2026-03-26 11:17:41",
    "openPrice": 452.24,
    "closePrice": 451.46,
    "highPrice": 452.52,
    "lowPrice": 450.07,
    "volume": 68659.8,
    "changeRate": -2.59,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28258,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:36:22",
    "openPrice": 81.68,
    "closePrice": 82.54,
    "highPrice": 82.8,
    "lowPrice": 81.47,
    "volume": 76289.11,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27616,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:36:19",
    "openPrice": 5918.79,
    "closePrice": 5919.21,
    "highPrice": 5919.33,
    "lowPrice": 5918.64,
    "volume": 40134.08,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26974,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:36:17",
    "openPrice": 462.85,
    "closePrice": 462.24,
    "highPrice": 463.8,
    "lowPrice": 461.54,
    "volume": 14915.58,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26332,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:30:03",
    "openPrice": 81.12,
    "closePrice": 81.25,
    "highPrice": 82.16,
    "lowPrice": 80.11,
    "volume": 86872.98,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25690,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:30:01",
    "openPrice": 5754.14,
    "closePrice": 5754.32,
    "highPrice": 5754.37,
    "lowPrice": 5752.62,
    "volume": 58621.25,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25048,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:29:59",
    "openPrice": 454.19,
    "closePrice": 453.98,
    "highPrice": 455.52,
    "lowPrice": 453.93,
    "volume": 12213.45,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24406,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:29:44",
    "openPrice": 85.52,
    "closePrice": 85.12,
    "highPrice": 87.26,
    "lowPrice": 84.92,
    "volume": 72272.95,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23764,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:29:42",
    "openPrice": 5882.74,
    "closePrice": 5883.27,
    "highPrice": 5883.78,
    "lowPrice": 5882.06,
    "volume": 65651.75,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23122,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:29:40",
    "openPrice": 451.03,
    "closePrice": 450.1,
    "highPrice": 451.14,
    "lowPrice": 449.64,
    "volume": 55489.35,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22480,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:28:14",
    "openPrice": 81.98,
    "closePrice": 81.79,
    "highPrice": 82.94,
    "lowPrice": 80.97,
    "volume": 68815.85,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20554,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:28:13",
    "openPrice": 82.58,
    "closePrice": 82.33,
    "highPrice": 84.37,
    "lowPrice": 80.48,
    "volume": 73041.76,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21838,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:28:12",
    "openPrice": 5867.87,
    "closePrice": 5868.53,
    "highPrice": 5868.75,
    "lowPrice": 5867.44,
    "volume": 95845.21,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19912,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:28:10",
    "openPrice": 5800.35,
    "closePrice": 5800.76,
    "highPrice": 5801.6,
    "lowPrice": 5799.06,
    "volume": 30833.48,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21196,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:28:10",
    "openPrice": 450.67,
    "closePrice": 450.04,
    "highPrice": 451.84,
    "lowPrice": 449.06,
    "volume": 25760.28,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19270,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:28:08",
    "openPrice": 458.01,
    "closePrice": 457.39,
    "highPrice": 458.05,
    "lowPrice": 457.06,
    "volume": 37493.23,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18628,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:27:55",
    "openPrice": 86.03,
    "closePrice": 85.33,
    "highPrice": 87.12,
    "lowPrice": 84.69,
    "volume": 17031.89,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16702,
    "variety": "原油",
    "tradeDate": "2026-03-26 00:27:53",
    "openPrice": 80.87,
    "closePrice": 80.99,
    "highPrice": 82.01,
    "lowPrice": 79.4,
    "volume": 64973.01,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17986,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:27:53",
    "openPrice": 5771.69,
    "closePrice": 5771.82,
    "highPrice": 5773.34,
    "lowPrice": 5771.45,
    "volume": 82143.09,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16060,
    "variety": "白银",
    "tradeDate": "2026-03-26 00:27:51",
    "openPrice": 5838.76,
    "closePrice": 5839.68,
    "highPrice": 5841.42,
    "lowPrice": 5837.64,
    "volume": 92086.53,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17344,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:27:51",
    "openPrice": 467.23,
    "closePrice": 467.85,
    "highPrice": 468.83,
    "lowPrice": 466.42,
    "volume": 13122.46,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15418,
    "variety": "黄金",
    "tradeDate": "2026-03-26 00:27:49",
    "openPrice": 459.81,
    "closePrice": 459.29,
    "highPrice": 460.12,
    "lowPrice": 458.71,
    "volume": 21162.58,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14775,
    "variety": "原油",
    "tradeDate": "2026-03-25 23:01:40",
    "openPrice": 83.58,
    "closePrice": 82.86,
    "highPrice": 84.38,
    "lowPrice": 82.57,
    "volume": 87627.28,
    "changeRate": 2.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14132,
    "variety": "白银",
    "tradeDate": "2026-03-25 23:01:38",
    "openPrice": 5665.59,
    "closePrice": 5666.35,
    "highPrice": 5668.03,
    "lowPrice": 5664.05,
    "volume": 109969.73,
    "changeRate": -1.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13489,
    "variety": "黄金",
    "tradeDate": "2026-03-25 23:01:36",
    "openPrice": 465.31,
    "closePrice": 465.91,
    "highPrice": 466.38,
    "lowPrice": 463.78,
    "volume": 93038.71,
    "changeRate": 0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12846,
    "variety": "原油",
    "tradeDate": "2026-03-25 22:54:39",
    "openPrice": 81.42,
    "closePrice": 82.27,
    "highPrice": 84.26,
    "lowPrice": 79.64,
    "volume": 95582.69,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12203,
    "variety": "白银",
    "tradeDate": "2026-03-25 22:54:36",
    "openPrice": 5835.95,
    "closePrice": 5836.42,
    "highPrice": 5837.79,
    "lowPrice": 5834.89,
    "volume": 77057.69,
    "changeRate": -1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11560,
    "variety": "黄金",
    "tradeDate": "2026-03-25 22:54:34",
    "openPrice": 464.19,
    "closePrice": 464.08,
    "highPrice": 465.45,
    "lowPrice": 462.7,
    "volume": 102732.99,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10917,
    "variety": "原油",
    "tradeDate": "2026-03-25 22:54:05",
    "openPrice": 86.23,
    "closePrice": 85.3,
    "highPrice": 87.19,
    "lowPrice": 84.26,
    "volume": 76337.38,
    "changeRate": -1.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10274,
    "variety": "白银",
    "tradeDate": "2026-03-25 22:54:03",
    "openPrice": 5844.93,
    "closePrice": 5844.29,
    "highPrice": 5845.64,
    "lowPrice": 5843.76,
    "volume": 109160.01,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9631,
    "variety": "黄金",
    "tradeDate": "2026-03-25 22:54:00",
    "openPrice": 449.81,
    "closePrice": 449.78,
    "highPrice": 450.35,
    "lowPrice": 448.63,
    "volume": 13532.62,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8988,
    "variety": "原油",
    "tradeDate": "2026-03-25 22:44:28",
    "openPrice": 75.15,
    "closePrice": 75.98,
    "highPrice": 77.38,
    "lowPrice": 73.62,
    "volume": 84929.87,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8773,
    "variety": "白银",
    "tradeDate": "2026-03-25 22:44:25",
    "openPrice": 5903.28,
    "closePrice": 5902.68,
    "highPrice": 5905.28,
    "lowPrice": 5901,
    "volume": 57282.21,
    "changeRate": -1.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8558,
    "variety": "黄金",
    "tradeDate": "2026-03-25 22:44:23",
    "openPrice": 450.96,
    "closePrice": 450.28,
    "highPrice": 452.2,
    "lowPrice": 449.05,
    "volume": 34469.21,
    "changeRate": 1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8343,
    "variety": "原油",
    "tradeDate": "2026-03-25 21:55:34",
    "openPrice": 77,
    "closePrice": 76.82,
    "highPrice": 78.26,
    "lowPrice": 75.25,
    "volume": 84558.78,
    "changeRate": 2.99,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8128,
    "variety": "白银",
    "tradeDate": "2026-03-25 21:55:32",
    "openPrice": 5801.72,
    "closePrice": 5802.52,
    "highPrice": 5803.69,
    "lowPrice": 5800.24,
    "volume": 41877.19,
    "changeRate": 1.79,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7913,
    "variety": "黄金",
    "tradeDate": "2026-03-25 21:55:29",
    "openPrice": 458.23,
    "closePrice": 457.6,
    "highPrice": 459.35,
    "lowPrice": 455.67,
    "volume": 63407.74,
    "changeRate": -1.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7698,
    "variety": "原油",
    "tradeDate": "2026-03-25 21:07:31",
    "openPrice": 77,
    "closePrice": 77.95,
    "highPrice": 79.23,
    "lowPrice": 75.31,
    "volume": 70860.57,
    "changeRate": -0.64,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7483,
    "variety": "白银",
    "tradeDate": "2026-03-25 21:07:28",
    "openPrice": 5665.23,
    "closePrice": 5665.43,
    "highPrice": 5666.41,
    "lowPrice": 5663.38,
    "volume": 54026.39,
    "changeRate": -2.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7268,
    "variety": "黄金",
    "tradeDate": "2026-03-25 21:07:26",
    "openPrice": 461.06,
    "closePrice": 460.41,
    "highPrice": 461.82,
    "lowPrice": 458.49,
    "volume": 89086.39,
    "changeRate": 2.28,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7053,
    "variety": "原油",
    "tradeDate": "2026-03-25 21:01:12",
    "openPrice": 75.86,
    "closePrice": 75.47,
    "highPrice": 77.67,
    "lowPrice": 74.35,
    "volume": 45066.67,
    "changeRate": 2.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6838,
    "variety": "白银",
    "tradeDate": "2026-03-25 21:01:10",
    "openPrice": 5810.77,
    "closePrice": 5811.51,
    "highPrice": 5812.82,
    "lowPrice": 5809.07,
    "volume": 36517.78,
    "changeRate": 0.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6623,
    "variety": "黄金",
    "tradeDate": "2026-03-25 21:01:08",
    "openPrice": 460.74,
    "closePrice": 461.33,
    "highPrice": 462.09,
    "lowPrice": 460.34,
    "volume": 102765.87,
    "changeRate": 0.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6408,
    "variety": "原油",
    "tradeDate": "2026-03-25 21:00:34",
    "openPrice": 79.08,
    "closePrice": 79.84,
    "highPrice": 80.08,
    "lowPrice": 78.46,
    "volume": 84281.12,
    "changeRate": -2.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6193,
    "variety": "白银",
    "tradeDate": "2026-03-25 21:00:32",
    "openPrice": 5922.85,
    "closePrice": 5922.46,
    "highPrice": 5923.29,
    "lowPrice": 5922.06,
    "volume": 79992.36,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5978,
    "variety": "黄金",
    "tradeDate": "2026-03-25 21:00:29",
    "openPrice": 462,
    "closePrice": 462.27,
    "highPrice": 463.22,
    "lowPrice": 460.1,
    "volume": 28209.28,
    "changeRate": 1.65,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5763,
    "variety": "原油",
    "tradeDate": "2026-03-25 20:58:41",
    "openPrice": 79.69,
    "closePrice": 79.81,
    "highPrice": 79.81,
    "lowPrice": 78.05,
    "volume": 45944.87,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5548,
    "variety": "白银",
    "tradeDate": "2026-03-25 20:58:39",
    "openPrice": 5877.95,
    "closePrice": 5877.62,
    "highPrice": 5879.8,
    "lowPrice": 5876.83,
    "volume": 93074.18,
    "changeRate": -2.55,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5333,
    "variety": "黄金",
    "tradeDate": "2026-03-25 20:58:36",
    "openPrice": 448.96,
    "closePrice": 448.11,
    "highPrice": 450.22,
    "lowPrice": 446.18,
    "volume": 86190.87,
    "changeRate": -2.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5118,
    "variety": "原油",
    "tradeDate": "2026-03-25 20:45:17",
    "openPrice": 79.42,
    "closePrice": 78.82,
    "highPrice": 79.52,
    "lowPrice": 78.49,
    "volume": 86200.34,
    "changeRate": 1.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4903,
    "variety": "白银",
    "tradeDate": "2026-03-25 20:45:15",
    "openPrice": 5711.86,
    "closePrice": 5711.69,
    "highPrice": 5712.48,
    "lowPrice": 5711.42,
    "volume": 52129.74,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4688,
    "variety": "黄金",
    "tradeDate": "2026-03-25 20:45:13",
    "openPrice": 455.98,
    "closePrice": 455.86,
    "highPrice": 456.67,
    "lowPrice": 455.69,
    "volume": 70952.24,
    "changeRate": -2.57,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4473,
    "variety": "原油",
    "tradeDate": "2026-03-25 20:44:43",
    "openPrice": 76.82,
    "closePrice": 76.73,
    "highPrice": 78.27,
    "lowPrice": 75.73,
    "volume": 48574.54,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4258,
    "variety": "白银",
    "tradeDate": "2026-03-25 20:44:41",
    "openPrice": 5770.87,
    "closePrice": 5771.14,
    "highPrice": 5773.08,
    "lowPrice": 5770.85,
    "volume": 104306.26,
    "changeRate": -1.27,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4043,
    "variety": "黄金",
    "tradeDate": "2026-03-25 20:44:38",
    "openPrice": 459.72,
    "closePrice": 459.15,
    "highPrice": 461.05,
    "lowPrice": 458.5,
    "volume": 55137.31,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3828,
    "variety": "原油",
    "tradeDate": "2026-03-25 20:18:32",
    "openPrice": 78.03,
    "closePrice": 77.55,
    "highPrice": 78.06,
    "lowPrice": 77.03,
    "volume": 27656.89,
    "changeRate": 2.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3613,
    "variety": "白银",
    "tradeDate": "2026-03-25 20:18:30",
    "openPrice": 5846.06,
    "closePrice": 5845.89,
    "highPrice": 5847.74,
    "lowPrice": 5844.06,
    "volume": 51021.14,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3398,
    "variety": "黄金",
    "tradeDate": "2026-03-25 20:18:27",
    "openPrice": 441.99,
    "closePrice": 442.58,
    "highPrice": 443.8,
    "lowPrice": 441.94,
    "volume": 71291.88,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3183,
    "variety": "原油",
    "tradeDate": "2026-03-25 20:09:57",
    "openPrice": 79.68,
    "closePrice": 79.09,
    "highPrice": 81.33,
    "lowPrice": 77.25,
    "volume": 58623.61,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2968,
    "variety": "白银",
    "tradeDate": "2026-03-25 20:09:55",
    "openPrice": 5783.4,
    "closePrice": 5783.69,
    "highPrice": 5785.28,
    "lowPrice": 5783.2,
    "volume": 27432.23,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2753,
    "variety": "黄金",
    "tradeDate": "2026-03-25 20:09:53",
    "openPrice": 443.52,
    "closePrice": 442.72,
    "highPrice": 445.47,
    "lowPrice": 442.48,
    "volume": 67002.56,
    "changeRate": 1.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2538,
    "variety": "原油",
    "tradeDate": "2026-03-25 20:02:20",
    "openPrice": 76.48,
    "closePrice": 76.85,
    "highPrice": 78.15,
    "lowPrice": 76.1,
    "volume": 71598.06,
    "changeRate": 1.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2323,
    "variety": "白银",
    "tradeDate": "2026-03-25 20:02:18",
    "openPrice": 5695.57,
    "closePrice": 5694.97,
    "highPrice": 5696.59,
    "lowPrice": 5693.12,
    "volume": 64115.25,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2108,
    "variety": "黄金",
    "tradeDate": "2026-03-25 20:02:15",
    "openPrice": 458.84,
    "closePrice": 458.56,
    "highPrice": 460.42,
    "lowPrice": 458.35,
    "volume": 77727.86,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1894,
    "variety": "原油",
    "tradeDate": "2026-03-25 15:22:09",
    "openPrice": 73.2,
    "closePrice": 73.95,
    "highPrice": 74.56,
    "lowPrice": 72.41,
    "volume": 50917.22,
    "changeRate": -0.39,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1830,
    "variety": "白银",
    "tradeDate": "2026-03-25 15:22:06",
    "openPrice": 5679.21,
    "closePrice": 5678.66,
    "highPrice": 5680.21,
    "lowPrice": 5678.63,
    "volume": 61771.22,
    "changeRate": 2.41,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1766,
    "variety": "黄金",
    "tradeDate": "2026-03-25 15:22:04",
    "openPrice": 445.37,
    "closePrice": 444.96,
    "highPrice": 445.82,
    "lowPrice": 443.85,
    "volume": 81095.7,
    "changeRate": 1.84,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1702,
    "variety": "原油",
    "tradeDate": "2026-03-25 14:11:47",
    "openPrice": 75.73,
    "closePrice": 76.73,
    "highPrice": 78.25,
    "lowPrice": 74.17,
    "volume": 66007.84,
    "changeRate": -1.1,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1658,
    "variety": "白银",
    "tradeDate": "2026-03-25 14:11:45",
    "openPrice": 5842.37,
    "closePrice": 5842.94,
    "highPrice": 5843.95,
    "lowPrice": 5840.84,
    "volume": 16956.41,
    "changeRate": 2.88,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1614,
    "variety": "黄金",
    "tradeDate": "2026-03-25 14:11:43",
    "openPrice": 441.54,
    "closePrice": 441.61,
    "highPrice": 441.84,
    "lowPrice": 441.07,
    "volume": 50990.32,
    "changeRate": -1.53,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1570,
    "variety": "原油",
    "tradeDate": "2026-03-25 11:33:41",
    "openPrice": 72.6,
    "closePrice": 73.28,
    "highPrice": 74.17,
    "lowPrice": 70.76,
    "volume": 97348.83,
    "changeRate": -0.49,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1526,
    "variety": "白银",
    "tradeDate": "2026-03-25 11:33:38",
    "openPrice": 5819.57,
    "closePrice": 5819.21,
    "highPrice": 5820.77,
    "lowPrice": 5817.63,
    "volume": 41325.58,
    "changeRate": 0.28,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1482,
    "variety": "黄金",
    "tradeDate": "2026-03-25 11:33:36",
    "openPrice": 441.61,
    "closePrice": 441.86,
    "highPrice": 442.9,
    "lowPrice": 440.22,
    "volume": 55090.43,
    "changeRate": 2.08,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1438,
    "variety": "原油",
    "tradeDate": "2026-03-25 11:23:02",
    "openPrice": 79.8,
    "closePrice": 79.96,
    "highPrice": 80.2,
    "lowPrice": 78.08,
    "volume": 42372.73,
    "changeRate": -2.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1009,
    "variety": "白银",
    "tradeDate": "2026-03-25 11:23:00",
    "openPrice": 5947.59,
    "closePrice": 5947,
    "highPrice": 5947.98,
    "lowPrice": 5946.23,
    "volume": 55672.25,
    "changeRate": 1.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 580,
    "variety": "黄金",
    "tradeDate": "2026-03-25 11:22:58",
    "openPrice": 447.68,
    "closePrice": 447.18,
    "highPrice": 448.23,
    "lowPrice": 446.25,
    "volume": 43069.49,
    "changeRate": -2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 151,
    "variety": "原油",
    "tradeDate": "2026-03-25 11:17:46",
    "openPrice": 75.7,
    "closePrice": 75.21,
    "highPrice": 75.72,
    "lowPrice": 74.22,
    "volume": 91956.68,
    "changeRate": 0.01,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 87,
    "variety": "白银",
    "tradeDate": "2026-03-25 11:17:44",
    "openPrice": 5806.8,
    "closePrice": 5806.95,
    "highPrice": 5807.29,
    "lowPrice": 5805.07,
    "volume": 76061.17,
    "changeRate": -2.35,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 23,
    "variety": "黄金",
    "tradeDate": "2026-03-25 11:17:41",
    "openPrice": 447.86,
    "closePrice": 447,
    "highPrice": 448.7,
    "lowPrice": 446.77,
    "volume": 65986.78,
    "changeRate": 0.51,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28257,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:36:22",
    "openPrice": 85.11,
    "closePrice": 85.43,
    "highPrice": 86.01,
    "lowPrice": 84.61,
    "volume": 47897.73,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27615,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:36:19",
    "openPrice": 5816.15,
    "closePrice": 5815.59,
    "highPrice": 5816.82,
    "lowPrice": 5814.76,
    "volume": 50381.65,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26973,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:36:17",
    "openPrice": 455.7,
    "closePrice": 456.27,
    "highPrice": 456.75,
    "lowPrice": 454.6,
    "volume": 40150.23,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26331,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:30:03",
    "openPrice": 85.6,
    "closePrice": 85.29,
    "highPrice": 86.04,
    "lowPrice": 84.64,
    "volume": 109876.97,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25689,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:30:01",
    "openPrice": 5800.54,
    "closePrice": 5800.94,
    "highPrice": 5801.05,
    "lowPrice": 5798.98,
    "volume": 83715.03,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25047,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:29:59",
    "openPrice": 465.77,
    "closePrice": 465.75,
    "highPrice": 467.22,
    "lowPrice": 465.53,
    "volume": 32310.79,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24405,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:29:44",
    "openPrice": 84.6,
    "closePrice": 84.58,
    "highPrice": 85.76,
    "lowPrice": 83.1,
    "volume": 48110.87,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23763,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:29:42",
    "openPrice": 5891.73,
    "closePrice": 5891.67,
    "highPrice": 5892.56,
    "lowPrice": 5890.03,
    "volume": 93205.83,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23121,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:29:40",
    "openPrice": 461.56,
    "closePrice": 462.06,
    "highPrice": 463.38,
    "lowPrice": 460.34,
    "volume": 91651.63,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22479,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:28:14",
    "openPrice": 85.84,
    "closePrice": 85.07,
    "highPrice": 86.22,
    "lowPrice": 84.32,
    "volume": 62340.08,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20553,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:28:13",
    "openPrice": 83.76,
    "closePrice": 83.4,
    "highPrice": 84.99,
    "lowPrice": 83.11,
    "volume": 31194.72,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21837,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:28:12",
    "openPrice": 5791.52,
    "closePrice": 5790.62,
    "highPrice": 5793.21,
    "lowPrice": 5790.4,
    "volume": 11818.72,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19911,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:28:10",
    "openPrice": 5895.13,
    "closePrice": 5895.8,
    "highPrice": 5896.04,
    "lowPrice": 5894.29,
    "volume": 90507.77,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21195,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:28:10",
    "openPrice": 457.34,
    "closePrice": 457.91,
    "highPrice": 458.72,
    "lowPrice": 457.23,
    "volume": 26889.45,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19269,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:28:08",
    "openPrice": 461.24,
    "closePrice": 460.86,
    "highPrice": 461.6,
    "lowPrice": 459.27,
    "volume": 30441.52,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18627,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:27:55",
    "openPrice": 84.91,
    "closePrice": 84.89,
    "highPrice": 86.73,
    "lowPrice": 84.4,
    "volume": 51062.75,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16701,
    "variety": "原油",
    "tradeDate": "2026-03-25 00:27:53",
    "openPrice": 83.85,
    "closePrice": 83,
    "highPrice": 84.98,
    "lowPrice": 81.91,
    "volume": 96072.08,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17985,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:27:53",
    "openPrice": 5738.16,
    "closePrice": 5738.09,
    "highPrice": 5738.82,
    "lowPrice": 5736.91,
    "volume": 17323.4,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16059,
    "variety": "白银",
    "tradeDate": "2026-03-25 00:27:51",
    "openPrice": 5659.69,
    "closePrice": 5659.36,
    "highPrice": 5660.26,
    "lowPrice": 5659.11,
    "volume": 68384.29,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17343,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:27:51",
    "openPrice": 457.64,
    "closePrice": 457.43,
    "highPrice": 459.06,
    "lowPrice": 455.8,
    "volume": 107865.78,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15417,
    "variety": "黄金",
    "tradeDate": "2026-03-25 00:27:49",
    "openPrice": 454.14,
    "closePrice": 454.87,
    "highPrice": 454.95,
    "lowPrice": 453.4,
    "volume": 44617.5,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14774,
    "variety": "原油",
    "tradeDate": "2026-03-24 23:01:40",
    "openPrice": 84.62,
    "closePrice": 84.32,
    "highPrice": 85.41,
    "lowPrice": 83.95,
    "volume": 22262.08,
    "changeRate": 0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14131,
    "variety": "白银",
    "tradeDate": "2026-03-24 23:01:38",
    "openPrice": 5938.65,
    "closePrice": 5939.16,
    "highPrice": 5939.31,
    "lowPrice": 5937.34,
    "volume": 47257.28,
    "changeRate": 1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13488,
    "variety": "黄金",
    "tradeDate": "2026-03-24 23:01:36",
    "openPrice": 455.33,
    "closePrice": 456.18,
    "highPrice": 457.16,
    "lowPrice": 455.26,
    "volume": 61410.45,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12845,
    "variety": "原油",
    "tradeDate": "2026-03-24 22:54:39",
    "openPrice": 82.62,
    "closePrice": 82.38,
    "highPrice": 82.76,
    "lowPrice": 82.21,
    "volume": 94898.75,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12202,
    "variety": "白银",
    "tradeDate": "2026-03-24 22:54:36",
    "openPrice": 5885.09,
    "closePrice": 5885.7,
    "highPrice": 5887.26,
    "lowPrice": 5883.15,
    "volume": 18538.27,
    "changeRate": -0.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11559,
    "variety": "黄金",
    "tradeDate": "2026-03-24 22:54:34",
    "openPrice": 466.47,
    "closePrice": 467.44,
    "highPrice": 468.05,
    "lowPrice": 465.45,
    "volume": 45969.26,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10916,
    "variety": "原油",
    "tradeDate": "2026-03-24 22:54:05",
    "openPrice": 83.51,
    "closePrice": 83.53,
    "highPrice": 84.63,
    "lowPrice": 83.27,
    "volume": 91571.84,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10273,
    "variety": "白银",
    "tradeDate": "2026-03-24 22:54:03",
    "openPrice": 5846.85,
    "closePrice": 5847.63,
    "highPrice": 5848.84,
    "lowPrice": 5845.74,
    "volume": 74047.86,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9630,
    "variety": "黄金",
    "tradeDate": "2026-03-24 22:54:00",
    "openPrice": 464.08,
    "closePrice": 463.32,
    "highPrice": 465.87,
    "lowPrice": 461.57,
    "volume": 66543.01,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8987,
    "variety": "原油",
    "tradeDate": "2026-03-24 22:44:28",
    "openPrice": 75.3,
    "closePrice": 75.07,
    "highPrice": 76.32,
    "lowPrice": 74.12,
    "volume": 101555.04,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8772,
    "variety": "白银",
    "tradeDate": "2026-03-24 22:44:25",
    "openPrice": 5930.26,
    "closePrice": 5929.34,
    "highPrice": 5931.66,
    "lowPrice": 5927.52,
    "volume": 95289.04,
    "changeRate": -2.48,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8557,
    "variety": "黄金",
    "tradeDate": "2026-03-24 22:44:23",
    "openPrice": 445.34,
    "closePrice": 445.87,
    "highPrice": 446.68,
    "lowPrice": 443.5,
    "volume": 11302.94,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8342,
    "variety": "原油",
    "tradeDate": "2026-03-24 21:55:34",
    "openPrice": 74.24,
    "closePrice": 75.1,
    "highPrice": 75.26,
    "lowPrice": 72.3,
    "volume": 91253.5,
    "changeRate": 2.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8127,
    "variety": "白银",
    "tradeDate": "2026-03-24 21:55:32",
    "openPrice": 5675.82,
    "closePrice": 5676.68,
    "highPrice": 5677.86,
    "lowPrice": 5675.45,
    "volume": 19637.08,
    "changeRate": -2.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7912,
    "variety": "黄金",
    "tradeDate": "2026-03-24 21:55:29",
    "openPrice": 459.89,
    "closePrice": 460.45,
    "highPrice": 460.47,
    "lowPrice": 458.38,
    "volume": 107212.63,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7697,
    "variety": "原油",
    "tradeDate": "2026-03-24 21:07:31",
    "openPrice": 80.55,
    "closePrice": 79.72,
    "highPrice": 82.13,
    "lowPrice": 78.75,
    "volume": 100911.16,
    "changeRate": 1.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7482,
    "variety": "白银",
    "tradeDate": "2026-03-24 21:07:28",
    "openPrice": 5689.52,
    "closePrice": 5688.63,
    "highPrice": 5691.16,
    "lowPrice": 5686.73,
    "volume": 56986.57,
    "changeRate": 1.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7267,
    "variety": "黄金",
    "tradeDate": "2026-03-24 21:07:26",
    "openPrice": 443.43,
    "closePrice": 443.67,
    "highPrice": 445.41,
    "lowPrice": 441.45,
    "volume": 57491.54,
    "changeRate": 0.36,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7052,
    "variety": "原油",
    "tradeDate": "2026-03-24 21:01:12",
    "openPrice": 79.25,
    "closePrice": 79.45,
    "highPrice": 79.63,
    "lowPrice": 78.3,
    "volume": 73578.23,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6837,
    "variety": "白银",
    "tradeDate": "2026-03-24 21:01:10",
    "openPrice": 5835.81,
    "closePrice": 5835.15,
    "highPrice": 5836.54,
    "lowPrice": 5833.25,
    "volume": 16706.32,
    "changeRate": -2.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6622,
    "variety": "黄金",
    "tradeDate": "2026-03-24 21:01:08",
    "openPrice": 457.07,
    "closePrice": 457.2,
    "highPrice": 457.69,
    "lowPrice": 456.45,
    "volume": 76801.34,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6407,
    "variety": "原油",
    "tradeDate": "2026-03-24 21:00:34",
    "openPrice": 78.21,
    "closePrice": 78.18,
    "highPrice": 78.54,
    "lowPrice": 76.81,
    "volume": 102595.78,
    "changeRate": 2.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6192,
    "variety": "白银",
    "tradeDate": "2026-03-24 21:00:32",
    "openPrice": 5846.17,
    "closePrice": 5845.64,
    "highPrice": 5847.35,
    "lowPrice": 5845.47,
    "volume": 93459.82,
    "changeRate": -1.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5977,
    "variety": "黄金",
    "tradeDate": "2026-03-24 21:00:29",
    "openPrice": 454.42,
    "closePrice": 453.45,
    "highPrice": 454.86,
    "lowPrice": 452.71,
    "volume": 98505.19,
    "changeRate": -0.01,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5762,
    "variety": "原油",
    "tradeDate": "2026-03-24 20:58:41",
    "openPrice": 78.59,
    "closePrice": 78.7,
    "highPrice": 80.13,
    "lowPrice": 76.79,
    "volume": 26483.98,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5547,
    "variety": "白银",
    "tradeDate": "2026-03-24 20:58:39",
    "openPrice": 5890.68,
    "closePrice": 5890.87,
    "highPrice": 5892.15,
    "lowPrice": 5888.85,
    "volume": 34187.65,
    "changeRate": 1.28,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5332,
    "variety": "黄金",
    "tradeDate": "2026-03-24 20:58:36",
    "openPrice": 443.22,
    "closePrice": 442.5,
    "highPrice": 444.86,
    "lowPrice": 442.18,
    "volume": 19159.53,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5117,
    "variety": "原油",
    "tradeDate": "2026-03-24 20:45:17",
    "openPrice": 75.42,
    "closePrice": 75.34,
    "highPrice": 76.69,
    "lowPrice": 75.3,
    "volume": 93357.75,
    "changeRate": 1.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4902,
    "variety": "白银",
    "tradeDate": "2026-03-24 20:45:15",
    "openPrice": 5688.63,
    "closePrice": 5689.13,
    "highPrice": 5689.98,
    "lowPrice": 5688.15,
    "volume": 41238.15,
    "changeRate": 1.86,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4687,
    "variety": "黄金",
    "tradeDate": "2026-03-24 20:45:13",
    "openPrice": 459.2,
    "closePrice": 459.21,
    "highPrice": 460.25,
    "lowPrice": 457.28,
    "volume": 60633.91,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4472,
    "variety": "原油",
    "tradeDate": "2026-03-24 20:44:43",
    "openPrice": 79.21,
    "closePrice": 78.55,
    "highPrice": 79.58,
    "lowPrice": 78.53,
    "volume": 25551.75,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4257,
    "variety": "白银",
    "tradeDate": "2026-03-24 20:44:41",
    "openPrice": 5950.19,
    "closePrice": 5950.28,
    "highPrice": 5950.29,
    "lowPrice": 5949.22,
    "volume": 90473.63,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4042,
    "variety": "黄金",
    "tradeDate": "2026-03-24 20:44:38",
    "openPrice": 457.55,
    "closePrice": 458.12,
    "highPrice": 458.92,
    "lowPrice": 456.17,
    "volume": 27584.09,
    "changeRate": 0.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3827,
    "variety": "原油",
    "tradeDate": "2026-03-24 20:18:32",
    "openPrice": 76.63,
    "closePrice": 76.01,
    "highPrice": 77,
    "lowPrice": 74.22,
    "volume": 23862.57,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3612,
    "variety": "白银",
    "tradeDate": "2026-03-24 20:18:30",
    "openPrice": 5803.74,
    "closePrice": 5804.54,
    "highPrice": 5805.28,
    "lowPrice": 5801.83,
    "volume": 39786.89,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3397,
    "variety": "黄金",
    "tradeDate": "2026-03-24 20:18:27",
    "openPrice": 454.59,
    "closePrice": 454.06,
    "highPrice": 456.34,
    "lowPrice": 453.7,
    "volume": 53316.51,
    "changeRate": 1.46,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3182,
    "variety": "原油",
    "tradeDate": "2026-03-24 20:09:57",
    "openPrice": 77.94,
    "closePrice": 78.04,
    "highPrice": 78.06,
    "lowPrice": 76.33,
    "volume": 47667.44,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2967,
    "variety": "白银",
    "tradeDate": "2026-03-24 20:09:55",
    "openPrice": 5876.84,
    "closePrice": 5876.7,
    "highPrice": 5877.59,
    "lowPrice": 5875.58,
    "volume": 42793.99,
    "changeRate": 1.24,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2752,
    "variety": "黄金",
    "tradeDate": "2026-03-24 20:09:53",
    "openPrice": 452.01,
    "closePrice": 452.61,
    "highPrice": 454.05,
    "lowPrice": 450.94,
    "volume": 98421.6,
    "changeRate": -2.19,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2537,
    "variety": "原油",
    "tradeDate": "2026-03-24 20:02:20",
    "openPrice": 76.2,
    "closePrice": 76.57,
    "highPrice": 78.33,
    "lowPrice": 74.99,
    "volume": 27936.84,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2322,
    "variety": "白银",
    "tradeDate": "2026-03-24 20:02:18",
    "openPrice": 5808.71,
    "closePrice": 5808.87,
    "highPrice": 5809.88,
    "lowPrice": 5807.2,
    "volume": 81963.69,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2107,
    "variety": "黄金",
    "tradeDate": "2026-03-24 20:02:15",
    "openPrice": 457.98,
    "closePrice": 457.42,
    "highPrice": 458.97,
    "lowPrice": 455.71,
    "volume": 43750.75,
    "changeRate": -1.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1893,
    "variety": "原油",
    "tradeDate": "2026-03-24 15:22:09",
    "openPrice": 74.9,
    "closePrice": 74.88,
    "highPrice": 75.23,
    "lowPrice": 73.96,
    "volume": 63326.05,
    "changeRate": -0.82,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1829,
    "variety": "白银",
    "tradeDate": "2026-03-24 15:22:06",
    "openPrice": 5924.6,
    "closePrice": 5925.55,
    "highPrice": 5926.24,
    "lowPrice": 5924.27,
    "volume": 90035.32,
    "changeRate": -1.76,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1765,
    "variety": "黄金",
    "tradeDate": "2026-03-24 15:22:04",
    "openPrice": 452.7,
    "closePrice": 452.14,
    "highPrice": 454.25,
    "lowPrice": 450.69,
    "volume": 33589.53,
    "changeRate": -0.23,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1701,
    "variety": "原油",
    "tradeDate": "2026-03-24 14:11:47",
    "openPrice": 73.93,
    "closePrice": 73.68,
    "highPrice": 75.12,
    "lowPrice": 72.01,
    "volume": 49859.21,
    "changeRate": -2.81,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1657,
    "variety": "白银",
    "tradeDate": "2026-03-24 14:11:45",
    "openPrice": 5782.67,
    "closePrice": 5782.15,
    "highPrice": 5783.58,
    "lowPrice": 5781.36,
    "volume": 77239.15,
    "changeRate": 1.48,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1613,
    "variety": "黄金",
    "tradeDate": "2026-03-24 14:11:43",
    "openPrice": 446.38,
    "closePrice": 446.24,
    "highPrice": 448.03,
    "lowPrice": 444.87,
    "volume": 56870.63,
    "changeRate": -1.88,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1569,
    "variety": "原油",
    "tradeDate": "2026-03-24 11:33:41",
    "openPrice": 75.4,
    "closePrice": 76.29,
    "highPrice": 77.3,
    "lowPrice": 74.91,
    "volume": 26919.67,
    "changeRate": 0.69,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1525,
    "variety": "白银",
    "tradeDate": "2026-03-24 11:33:38",
    "openPrice": 5655.42,
    "closePrice": 5655.12,
    "highPrice": 5657.4,
    "lowPrice": 5655.01,
    "volume": 67976.6,
    "changeRate": 0.52,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1481,
    "variety": "黄金",
    "tradeDate": "2026-03-24 11:33:36",
    "openPrice": 450.52,
    "closePrice": 450.42,
    "highPrice": 450.92,
    "lowPrice": 448.92,
    "volume": 97293.35,
    "changeRate": 2.68,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1437,
    "variety": "原油",
    "tradeDate": "2026-03-24 11:23:02",
    "openPrice": 80.05,
    "closePrice": 80.86,
    "highPrice": 81.01,
    "lowPrice": 78.86,
    "volume": 13866.79,
    "changeRate": 2.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1008,
    "variety": "白银",
    "tradeDate": "2026-03-24 11:23:00",
    "openPrice": 5696.91,
    "closePrice": 5696.6,
    "highPrice": 5698.77,
    "lowPrice": 5695.11,
    "volume": 72189.12,
    "changeRate": 2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 579,
    "variety": "黄金",
    "tradeDate": "2026-03-24 11:22:58",
    "openPrice": 445.14,
    "closePrice": 445.68,
    "highPrice": 446.53,
    "lowPrice": 444.41,
    "volume": 40240.4,
    "changeRate": 2.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 150,
    "variety": "原油",
    "tradeDate": "2026-03-24 11:17:46",
    "openPrice": 76.87,
    "closePrice": 76.84,
    "highPrice": 78.38,
    "lowPrice": 76.79,
    "volume": 28771.74,
    "changeRate": -1.97,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 86,
    "variety": "白银",
    "tradeDate": "2026-03-24 11:17:44",
    "openPrice": 5850.41,
    "closePrice": 5850.26,
    "highPrice": 5850.96,
    "lowPrice": 5849.84,
    "volume": 88455.73,
    "changeRate": 1.47,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 22,
    "variety": "黄金",
    "tradeDate": "2026-03-24 11:17:41",
    "openPrice": 448.15,
    "closePrice": 448.1,
    "highPrice": 448.9,
    "lowPrice": 447.49,
    "volume": 13882.64,
    "changeRate": 2.14,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28256,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:36:22",
    "openPrice": 82.47,
    "closePrice": 82.57,
    "highPrice": 84.52,
    "lowPrice": 81.19,
    "volume": 108276.92,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27614,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:36:19",
    "openPrice": 5927.91,
    "closePrice": 5928.59,
    "highPrice": 5929.43,
    "lowPrice": 5927.53,
    "volume": 38961.16,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26972,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:36:17",
    "openPrice": 455.53,
    "closePrice": 456.11,
    "highPrice": 457.85,
    "lowPrice": 453.91,
    "volume": 92105.6,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26330,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:30:03",
    "openPrice": 82.14,
    "closePrice": 81.96,
    "highPrice": 83.64,
    "lowPrice": 81.87,
    "volume": 107022.38,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25688,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:30:01",
    "openPrice": 5840.5,
    "closePrice": 5840.79,
    "highPrice": 5841.22,
    "lowPrice": 5839.37,
    "volume": 61866.19,
    "changeRate": -3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25046,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:29:59",
    "openPrice": 467.62,
    "closePrice": 467.76,
    "highPrice": 468.96,
    "lowPrice": 466.2,
    "volume": 84111.93,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24404,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:29:44",
    "openPrice": 83.52,
    "closePrice": 82.58,
    "highPrice": 84.89,
    "lowPrice": 82.52,
    "volume": 77978.33,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23762,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:29:42",
    "openPrice": 5683.26,
    "closePrice": 5683.81,
    "highPrice": 5685.08,
    "lowPrice": 5682.78,
    "volume": 81163.46,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23120,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:29:40",
    "openPrice": 467.13,
    "closePrice": 466.62,
    "highPrice": 469.02,
    "lowPrice": 466.47,
    "volume": 12893.21,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22478,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:28:14",
    "openPrice": 81.88,
    "closePrice": 81.92,
    "highPrice": 83.02,
    "lowPrice": 80.75,
    "volume": 19497.98,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20552,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:28:13",
    "openPrice": 85.71,
    "closePrice": 84.86,
    "highPrice": 87.62,
    "lowPrice": 84.01,
    "volume": 96042.85,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21836,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:28:12",
    "openPrice": 5672.53,
    "closePrice": 5673.2,
    "highPrice": 5674.5,
    "lowPrice": 5672.24,
    "volume": 108576.75,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19910,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:28:10",
    "openPrice": 5717.64,
    "closePrice": 5717.36,
    "highPrice": 5719.24,
    "lowPrice": 5716.32,
    "volume": 79750.12,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21194,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:28:10",
    "openPrice": 450.51,
    "closePrice": 451.48,
    "highPrice": 452.2,
    "lowPrice": 449.68,
    "volume": 50889.88,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19268,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:28:08",
    "openPrice": 459.75,
    "closePrice": 459.55,
    "highPrice": 461.15,
    "lowPrice": 458.24,
    "volume": 20573.78,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18626,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:27:55",
    "openPrice": 84.5,
    "closePrice": 84.4,
    "highPrice": 85.03,
    "lowPrice": 83.06,
    "volume": 84254.8,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16700,
    "variety": "原油",
    "tradeDate": "2026-03-24 00:27:53",
    "openPrice": 80.37,
    "closePrice": 81.12,
    "highPrice": 82.99,
    "lowPrice": 80.04,
    "volume": 83203.24,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17984,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:27:53",
    "openPrice": 5867.66,
    "closePrice": 5867.92,
    "highPrice": 5869.74,
    "lowPrice": 5866.52,
    "volume": 82461.46,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16058,
    "variety": "白银",
    "tradeDate": "2026-03-24 00:27:51",
    "openPrice": 5657.84,
    "closePrice": 5658.42,
    "highPrice": 5659.75,
    "lowPrice": 5657.41,
    "volume": 45883.71,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17342,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:27:51",
    "openPrice": 450.94,
    "closePrice": 451.35,
    "highPrice": 453.05,
    "lowPrice": 449.56,
    "volume": 15216.97,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15416,
    "variety": "黄金",
    "tradeDate": "2026-03-24 00:27:49",
    "openPrice": 448.99,
    "closePrice": 449.94,
    "highPrice": 450.76,
    "lowPrice": 448.15,
    "volume": 69882.07,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14773,
    "variety": "原油",
    "tradeDate": "2026-03-23 23:01:40",
    "openPrice": 84.88,
    "closePrice": 85.24,
    "highPrice": 86.88,
    "lowPrice": 83.19,
    "volume": 47038.03,
    "changeRate": 0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14130,
    "variety": "白银",
    "tradeDate": "2026-03-23 23:01:38",
    "openPrice": 5890.55,
    "closePrice": 5891.24,
    "highPrice": 5892.17,
    "lowPrice": 5889.78,
    "volume": 80236.48,
    "changeRate": 2.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13487,
    "variety": "黄金",
    "tradeDate": "2026-03-23 23:01:36",
    "openPrice": 466.87,
    "closePrice": 467.04,
    "highPrice": 467.07,
    "lowPrice": 466.15,
    "volume": 88333.68,
    "changeRate": 1.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12844,
    "variety": "原油",
    "tradeDate": "2026-03-23 22:54:39",
    "openPrice": 82.32,
    "closePrice": 82.54,
    "highPrice": 84.25,
    "lowPrice": 80.94,
    "volume": 98850.35,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12201,
    "variety": "白银",
    "tradeDate": "2026-03-23 22:54:36",
    "openPrice": 5777.47,
    "closePrice": 5778.09,
    "highPrice": 5779.85,
    "lowPrice": 5775.86,
    "volume": 35485.39,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11558,
    "variety": "黄金",
    "tradeDate": "2026-03-23 22:54:34",
    "openPrice": 456.39,
    "closePrice": 456.51,
    "highPrice": 457.67,
    "lowPrice": 454.98,
    "volume": 53360.3,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10915,
    "variety": "原油",
    "tradeDate": "2026-03-23 22:54:05",
    "openPrice": 84.75,
    "closePrice": 84.24,
    "highPrice": 86.28,
    "lowPrice": 83.19,
    "volume": 84403.27,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10272,
    "variety": "白银",
    "tradeDate": "2026-03-23 22:54:03",
    "openPrice": 5760.7,
    "closePrice": 5760.29,
    "highPrice": 5761.49,
    "lowPrice": 5758.47,
    "volume": 84142.29,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9629,
    "variety": "黄金",
    "tradeDate": "2026-03-23 22:54:00",
    "openPrice": 448.39,
    "closePrice": 449.38,
    "highPrice": 449.78,
    "lowPrice": 448.32,
    "volume": 89025.75,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8986,
    "variety": "原油",
    "tradeDate": "2026-03-23 22:44:28",
    "openPrice": 79.52,
    "closePrice": 79.27,
    "highPrice": 81.03,
    "lowPrice": 77.89,
    "volume": 89940.25,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8771,
    "variety": "白银",
    "tradeDate": "2026-03-23 22:44:25",
    "openPrice": 5813.98,
    "closePrice": 5813.21,
    "highPrice": 5814.42,
    "lowPrice": 5812.26,
    "volume": 25227.83,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8556,
    "variety": "黄金",
    "tradeDate": "2026-03-23 22:44:23",
    "openPrice": 448.13,
    "closePrice": 448.17,
    "highPrice": 449,
    "lowPrice": 447.8,
    "volume": 49775.91,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8341,
    "variety": "原油",
    "tradeDate": "2026-03-23 21:55:34",
    "openPrice": 77.88,
    "closePrice": 77.14,
    "highPrice": 79.46,
    "lowPrice": 76.38,
    "volume": 87668.88,
    "changeRate": 0.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8126,
    "variety": "白银",
    "tradeDate": "2026-03-23 21:55:32",
    "openPrice": 5900.47,
    "closePrice": 5900.86,
    "highPrice": 5901.48,
    "lowPrice": 5898.53,
    "volume": 81157.27,
    "changeRate": -2.32,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7911,
    "variety": "黄金",
    "tradeDate": "2026-03-23 21:55:29",
    "openPrice": 459.67,
    "closePrice": 458.86,
    "highPrice": 459.84,
    "lowPrice": 458.82,
    "volume": 79072.32,
    "changeRate": -2.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7696,
    "variety": "原油",
    "tradeDate": "2026-03-23 21:07:31",
    "openPrice": 75.73,
    "closePrice": 74.93,
    "highPrice": 76.98,
    "lowPrice": 73.35,
    "volume": 56830.48,
    "changeRate": 0.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7481,
    "variety": "白银",
    "tradeDate": "2026-03-23 21:07:28",
    "openPrice": 5719.05,
    "closePrice": 5718.5,
    "highPrice": 5719.92,
    "lowPrice": 5716.92,
    "volume": 99471.27,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7266,
    "variety": "黄金",
    "tradeDate": "2026-03-23 21:07:26",
    "openPrice": 460.76,
    "closePrice": 461.66,
    "highPrice": 462.44,
    "lowPrice": 459.94,
    "volume": 59027.99,
    "changeRate": 2.77,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7051,
    "variety": "原油",
    "tradeDate": "2026-03-23 21:01:12",
    "openPrice": 77.8,
    "closePrice": 77.45,
    "highPrice": 78.61,
    "lowPrice": 75.88,
    "volume": 27107.01,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6836,
    "variety": "白银",
    "tradeDate": "2026-03-23 21:01:10",
    "openPrice": 5851.67,
    "closePrice": 5850.97,
    "highPrice": 5853.26,
    "lowPrice": 5849.79,
    "volume": 100294.1,
    "changeRate": 0.79,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6621,
    "variety": "黄金",
    "tradeDate": "2026-03-23 21:01:08",
    "openPrice": 460.86,
    "closePrice": 461.14,
    "highPrice": 461.65,
    "lowPrice": 460.75,
    "volume": 52540.02,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6406,
    "variety": "原油",
    "tradeDate": "2026-03-23 21:00:34",
    "openPrice": 75.62,
    "closePrice": 76.42,
    "highPrice": 78.14,
    "lowPrice": 75.23,
    "volume": 79322.05,
    "changeRate": 1.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6191,
    "variety": "白银",
    "tradeDate": "2026-03-23 21:00:32",
    "openPrice": 5700.18,
    "closePrice": 5699.65,
    "highPrice": 5701.99,
    "lowPrice": 5698.45,
    "volume": 53524.38,
    "changeRate": 2.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5976,
    "variety": "黄金",
    "tradeDate": "2026-03-23 21:00:29",
    "openPrice": 453.48,
    "closePrice": 454.35,
    "highPrice": 455.82,
    "lowPrice": 451.61,
    "volume": 81046.32,
    "changeRate": 0.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5761,
    "variety": "原油",
    "tradeDate": "2026-03-23 20:58:41",
    "openPrice": 76.81,
    "closePrice": 75.99,
    "highPrice": 77.64,
    "lowPrice": 75.19,
    "volume": 85319.3,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5546,
    "variety": "白银",
    "tradeDate": "2026-03-23 20:58:39",
    "openPrice": 5677.05,
    "closePrice": 5676.83,
    "highPrice": 5678.7,
    "lowPrice": 5675.49,
    "volume": 88593.31,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5331,
    "variety": "黄金",
    "tradeDate": "2026-03-23 20:58:36",
    "openPrice": 457.8,
    "closePrice": 458.68,
    "highPrice": 460.63,
    "lowPrice": 456.64,
    "volume": 24761.65,
    "changeRate": 1.03,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5116,
    "variety": "原油",
    "tradeDate": "2026-03-23 20:45:17",
    "openPrice": 76.45,
    "closePrice": 75.62,
    "highPrice": 78.3,
    "lowPrice": 74.66,
    "volume": 24387.83,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4901,
    "variety": "白银",
    "tradeDate": "2026-03-23 20:45:15",
    "openPrice": 5870,
    "closePrice": 5870.51,
    "highPrice": 5871.86,
    "lowPrice": 5868.4,
    "volume": 38064.03,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4686,
    "variety": "黄金",
    "tradeDate": "2026-03-23 20:45:13",
    "openPrice": 449,
    "closePrice": 449.45,
    "highPrice": 449.83,
    "lowPrice": 448.5,
    "volume": 27338.76,
    "changeRate": -2.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4471,
    "variety": "原油",
    "tradeDate": "2026-03-23 20:44:43",
    "openPrice": 77.91,
    "closePrice": 78.71,
    "highPrice": 79.94,
    "lowPrice": 77.78,
    "volume": 81122.86,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4256,
    "variety": "白银",
    "tradeDate": "2026-03-23 20:44:41",
    "openPrice": 5855.23,
    "closePrice": 5855.98,
    "highPrice": 5857.93,
    "lowPrice": 5854.49,
    "volume": 46834.18,
    "changeRate": 0.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4041,
    "variety": "黄金",
    "tradeDate": "2026-03-23 20:44:38",
    "openPrice": 454.84,
    "closePrice": 454.24,
    "highPrice": 456.51,
    "lowPrice": 452.53,
    "volume": 86825.47,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3826,
    "variety": "原油",
    "tradeDate": "2026-03-23 20:18:32",
    "openPrice": 77.84,
    "closePrice": 77.36,
    "highPrice": 78.43,
    "lowPrice": 75.69,
    "volume": 48740.06,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3611,
    "variety": "白银",
    "tradeDate": "2026-03-23 20:18:30",
    "openPrice": 5725.68,
    "closePrice": 5725.11,
    "highPrice": 5726.78,
    "lowPrice": 5724.6,
    "volume": 51235.68,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3396,
    "variety": "黄金",
    "tradeDate": "2026-03-23 20:18:27",
    "openPrice": 454.86,
    "closePrice": 453.89,
    "highPrice": 455.51,
    "lowPrice": 453.26,
    "volume": 101929.55,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3181,
    "variety": "原油",
    "tradeDate": "2026-03-23 20:09:57",
    "openPrice": 76.25,
    "closePrice": 75.34,
    "highPrice": 78.18,
    "lowPrice": 74.74,
    "volume": 16223.46,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2966,
    "variety": "白银",
    "tradeDate": "2026-03-23 20:09:55",
    "openPrice": 5924.57,
    "closePrice": 5924.4,
    "highPrice": 5926.13,
    "lowPrice": 5922.99,
    "volume": 13027.14,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2751,
    "variety": "黄金",
    "tradeDate": "2026-03-23 20:09:53",
    "openPrice": 452.78,
    "closePrice": 452.4,
    "highPrice": 452.95,
    "lowPrice": 451.25,
    "volume": 37390.84,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2536,
    "variety": "原油",
    "tradeDate": "2026-03-23 20:02:20",
    "openPrice": 75.65,
    "closePrice": 75.51,
    "highPrice": 77.18,
    "lowPrice": 75.13,
    "volume": 103778.43,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2321,
    "variety": "白银",
    "tradeDate": "2026-03-23 20:02:18",
    "openPrice": 5870.68,
    "closePrice": 5871.47,
    "highPrice": 5871.9,
    "lowPrice": 5868.73,
    "volume": 33002.75,
    "changeRate": 0.91,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2106,
    "variety": "黄金",
    "tradeDate": "2026-03-23 20:02:15",
    "openPrice": 455.06,
    "closePrice": 454.41,
    "highPrice": 456.92,
    "lowPrice": 454.27,
    "volume": 48171.98,
    "changeRate": -1.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1892,
    "variety": "原油",
    "tradeDate": "2026-03-23 15:22:09",
    "openPrice": 77.85,
    "closePrice": 77.39,
    "highPrice": 79.57,
    "lowPrice": 76.54,
    "volume": 42534.66,
    "changeRate": -0.78,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1828,
    "variety": "白银",
    "tradeDate": "2026-03-23 15:22:06",
    "openPrice": 5669.54,
    "closePrice": 5668.9,
    "highPrice": 5670.86,
    "lowPrice": 5668.17,
    "volume": 57400.12,
    "changeRate": -2.94,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1764,
    "variety": "黄金",
    "tradeDate": "2026-03-23 15:22:04",
    "openPrice": 443.9,
    "closePrice": 443.19,
    "highPrice": 444.5,
    "lowPrice": 441.71,
    "volume": 96307.88,
    "changeRate": 0.79,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1700,
    "variety": "原油",
    "tradeDate": "2026-03-23 14:11:47",
    "openPrice": 74.76,
    "closePrice": 74.47,
    "highPrice": 74.93,
    "lowPrice": 73.81,
    "volume": 89610.67,
    "changeRate": -1.47,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1656,
    "variety": "白银",
    "tradeDate": "2026-03-23 14:11:45",
    "openPrice": 5720.93,
    "closePrice": 5721.81,
    "highPrice": 5721.98,
    "lowPrice": 5720.53,
    "volume": 85811.94,
    "changeRate": 0.6,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1612,
    "variety": "黄金",
    "tradeDate": "2026-03-23 14:11:43",
    "openPrice": 451.03,
    "closePrice": 451.44,
    "highPrice": 452.61,
    "lowPrice": 449.06,
    "volume": 17325.45,
    "changeRate": 1.37,
    "createTime": "2026-05-21 06:11:50",
    "source": "金投网"
  },
  {
    "id": 1568,
    "variety": "原油",
    "tradeDate": "2026-03-23 11:33:41",
    "openPrice": 77.03,
    "closePrice": 76.95,
    "highPrice": 77.21,
    "lowPrice": 76.69,
    "volume": 101478.11,
    "changeRate": -0.72,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1524,
    "variety": "白银",
    "tradeDate": "2026-03-23 11:33:38",
    "openPrice": 5814.49,
    "closePrice": 5814.42,
    "highPrice": 5815.85,
    "lowPrice": 5813.92,
    "volume": 41555.37,
    "changeRate": -0.62,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1480,
    "variety": "黄金",
    "tradeDate": "2026-03-23 11:33:36",
    "openPrice": 450.44,
    "closePrice": 450.75,
    "highPrice": 451.72,
    "lowPrice": 450.17,
    "volume": 86077.71,
    "changeRate": 2.56,
    "createTime": "2026-05-21 03:33:43",
    "source": "金投网"
  },
  {
    "id": 1436,
    "variety": "原油",
    "tradeDate": "2026-03-23 11:23:02",
    "openPrice": 78.29,
    "closePrice": 77.9,
    "highPrice": 78.7,
    "lowPrice": 77.72,
    "volume": 76272.03,
    "changeRate": 2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1007,
    "variety": "白银",
    "tradeDate": "2026-03-23 11:23:00",
    "openPrice": 5870.64,
    "closePrice": 5870.75,
    "highPrice": 5871.42,
    "lowPrice": 5869.39,
    "volume": 37470.18,
    "changeRate": 2.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 578,
    "variety": "黄金",
    "tradeDate": "2026-03-23 11:22:58",
    "openPrice": 461.45,
    "closePrice": 460.76,
    "highPrice": 462.88,
    "lowPrice": 459.49,
    "volume": 76357.78,
    "changeRate": -0.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 149,
    "variety": "原油",
    "tradeDate": "2026-03-23 11:17:46",
    "openPrice": 77.01,
    "closePrice": 76.12,
    "highPrice": 77.68,
    "lowPrice": 75.14,
    "volume": 43784.85,
    "changeRate": 0.18,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 85,
    "variety": "白银",
    "tradeDate": "2026-03-23 11:17:44",
    "openPrice": 5934.99,
    "closePrice": 5935,
    "highPrice": 5936.07,
    "lowPrice": 5934.1,
    "volume": 57479.66,
    "changeRate": -2.28,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 21,
    "variety": "黄金",
    "tradeDate": "2026-03-23 11:17:41",
    "openPrice": 458.52,
    "closePrice": 458.54,
    "highPrice": 459.62,
    "lowPrice": 458.37,
    "volume": 109609.13,
    "changeRate": -0.91,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28255,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:36:22",
    "openPrice": 83.7,
    "closePrice": 84.03,
    "highPrice": 85.86,
    "lowPrice": 83.28,
    "volume": 23598.05,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27613,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:36:19",
    "openPrice": 5791.26,
    "closePrice": 5791.76,
    "highPrice": 5792.81,
    "lowPrice": 5790.47,
    "volume": 46968.56,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26971,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:36:17",
    "openPrice": 461.45,
    "closePrice": 461.96,
    "highPrice": 462.07,
    "lowPrice": 461.04,
    "volume": 89166.19,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26329,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:30:03",
    "openPrice": 84.69,
    "closePrice": 84.62,
    "highPrice": 86.38,
    "lowPrice": 82.84,
    "volume": 53640.9,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25687,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:30:01",
    "openPrice": 5791.93,
    "closePrice": 5792.5,
    "highPrice": 5793,
    "lowPrice": 5790.05,
    "volume": 62388.65,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25045,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:29:59",
    "openPrice": 469.06,
    "closePrice": 468.14,
    "highPrice": 469.87,
    "lowPrice": 467.24,
    "volume": 48604.94,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24403,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:29:44",
    "openPrice": 82.78,
    "closePrice": 83.22,
    "highPrice": 85.21,
    "lowPrice": 81.42,
    "volume": 76104.71,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23761,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:29:42",
    "openPrice": 5839.11,
    "closePrice": 5839.96,
    "highPrice": 5840.06,
    "lowPrice": 5837.63,
    "volume": 40714.24,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23119,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:29:40",
    "openPrice": 450.37,
    "closePrice": 449.89,
    "highPrice": 451.01,
    "lowPrice": 448.26,
    "volume": 98632.74,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22477,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:28:14",
    "openPrice": 84.83,
    "closePrice": 84.22,
    "highPrice": 86.04,
    "lowPrice": 84.19,
    "volume": 62689.33,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20551,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:28:13",
    "openPrice": 83.79,
    "closePrice": 83.02,
    "highPrice": 85.62,
    "lowPrice": 82.15,
    "volume": 106957.25,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21835,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:28:12",
    "openPrice": 5780.22,
    "closePrice": 5779.22,
    "highPrice": 5781.39,
    "lowPrice": 5777.63,
    "volume": 102046.28,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19909,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:28:10",
    "openPrice": 5716.7,
    "closePrice": 5717.57,
    "highPrice": 5718.11,
    "lowPrice": 5715.79,
    "volume": 62991.24,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21193,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:28:10",
    "openPrice": 461.96,
    "closePrice": 461.48,
    "highPrice": 463.79,
    "lowPrice": 460.94,
    "volume": 101271.27,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19267,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:28:08",
    "openPrice": 454.24,
    "closePrice": 454.85,
    "highPrice": 455.25,
    "lowPrice": 453.78,
    "volume": 105011.39,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18625,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:27:55",
    "openPrice": 82.59,
    "closePrice": 82.19,
    "highPrice": 83.92,
    "lowPrice": 82.07,
    "volume": 65906.68,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16699,
    "variety": "原油",
    "tradeDate": "2026-03-23 00:27:53",
    "openPrice": 83.03,
    "closePrice": 82.22,
    "highPrice": 84.18,
    "lowPrice": 80.34,
    "volume": 101823.58,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17983,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:27:53",
    "openPrice": 5862.58,
    "closePrice": 5862.58,
    "highPrice": 5863.53,
    "lowPrice": 5860.94,
    "volume": 22007.38,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16057,
    "variety": "白银",
    "tradeDate": "2026-03-23 00:27:51",
    "openPrice": 5876.66,
    "closePrice": 5877.16,
    "highPrice": 5878.69,
    "lowPrice": 5876.22,
    "volume": 47940.93,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17341,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:27:51",
    "openPrice": 457.75,
    "closePrice": 457.98,
    "highPrice": 458.98,
    "lowPrice": 456.28,
    "volume": 27690.04,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15415,
    "variety": "黄金",
    "tradeDate": "2026-03-23 00:27:49",
    "openPrice": 450.02,
    "closePrice": 449.08,
    "highPrice": 451.99,
    "lowPrice": 448.23,
    "volume": 15935.12,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14772,
    "variety": "原油",
    "tradeDate": "2026-03-20 23:01:40",
    "openPrice": 80.95,
    "closePrice": 80.89,
    "highPrice": 81.27,
    "lowPrice": 80.19,
    "volume": 19750.14,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14129,
    "variety": "白银",
    "tradeDate": "2026-03-20 23:01:38",
    "openPrice": 5784.73,
    "closePrice": 5785.2,
    "highPrice": 5786.59,
    "lowPrice": 5783.87,
    "volume": 59217.16,
    "changeRate": 2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13486,
    "variety": "黄金",
    "tradeDate": "2026-03-20 23:01:36",
    "openPrice": 458.78,
    "closePrice": 459.31,
    "highPrice": 459.39,
    "lowPrice": 457.22,
    "volume": 103417.11,
    "changeRate": -1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12843,
    "variety": "原油",
    "tradeDate": "2026-03-20 22:54:39",
    "openPrice": 84.74,
    "closePrice": 84.78,
    "highPrice": 86.35,
    "lowPrice": 83.73,
    "volume": 104907.55,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12200,
    "variety": "白银",
    "tradeDate": "2026-03-20 22:54:36",
    "openPrice": 5748.28,
    "closePrice": 5748.5,
    "highPrice": 5750.42,
    "lowPrice": 5747.61,
    "volume": 50259.97,
    "changeRate": 0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11557,
    "variety": "黄金",
    "tradeDate": "2026-03-20 22:54:34",
    "openPrice": 453.34,
    "closePrice": 452.47,
    "highPrice": 454.82,
    "lowPrice": 451.52,
    "volume": 84473.81,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10914,
    "variety": "原油",
    "tradeDate": "2026-03-20 22:54:05",
    "openPrice": 80.53,
    "closePrice": 81.03,
    "highPrice": 82.64,
    "lowPrice": 80.31,
    "volume": 43954.87,
    "changeRate": 0.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10271,
    "variety": "白银",
    "tradeDate": "2026-03-20 22:54:03",
    "openPrice": 5762.7,
    "closePrice": 5762.11,
    "highPrice": 5763.54,
    "lowPrice": 5761.78,
    "volume": 106220.84,
    "changeRate": -1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9628,
    "variety": "黄金",
    "tradeDate": "2026-03-20 22:54:00",
    "openPrice": 450.91,
    "closePrice": 451.57,
    "highPrice": 453.09,
    "lowPrice": 450.52,
    "volume": 19752.8,
    "changeRate": -0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8985,
    "variety": "原油",
    "tradeDate": "2026-03-20 22:44:28",
    "openPrice": 78.08,
    "closePrice": 78.54,
    "highPrice": 79.83,
    "lowPrice": 77.64,
    "volume": 77675.8,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8770,
    "variety": "白银",
    "tradeDate": "2026-03-20 22:44:25",
    "openPrice": 5878.13,
    "closePrice": 5878.84,
    "highPrice": 5880.54,
    "lowPrice": 5877.87,
    "volume": 10803.72,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8555,
    "variety": "黄金",
    "tradeDate": "2026-03-20 22:44:23",
    "openPrice": 444.15,
    "closePrice": 444.5,
    "highPrice": 445.83,
    "lowPrice": 442.18,
    "volume": 41311.37,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8340,
    "variety": "原油",
    "tradeDate": "2026-03-20 21:55:34",
    "openPrice": 77.84,
    "closePrice": 78.15,
    "highPrice": 79.54,
    "lowPrice": 77.54,
    "volume": 43083.66,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8125,
    "variety": "白银",
    "tradeDate": "2026-03-20 21:55:32",
    "openPrice": 5942.32,
    "closePrice": 5941.43,
    "highPrice": 5943.25,
    "lowPrice": 5940.13,
    "volume": 72121.54,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7910,
    "variety": "黄金",
    "tradeDate": "2026-03-20 21:55:29",
    "openPrice": 450.44,
    "closePrice": 450.72,
    "highPrice": 450.85,
    "lowPrice": 450.38,
    "volume": 94997.21,
    "changeRate": 1.23,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7695,
    "variety": "原油",
    "tradeDate": "2026-03-20 21:07:31",
    "openPrice": 78.66,
    "closePrice": 79.15,
    "highPrice": 79.48,
    "lowPrice": 78.53,
    "volume": 75247.73,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7480,
    "variety": "白银",
    "tradeDate": "2026-03-20 21:07:28",
    "openPrice": 5714.22,
    "closePrice": 5714.71,
    "highPrice": 5715.34,
    "lowPrice": 5712.97,
    "volume": 43702.13,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7265,
    "variety": "黄金",
    "tradeDate": "2026-03-20 21:07:26",
    "openPrice": 457.01,
    "closePrice": 456.3,
    "highPrice": 457.75,
    "lowPrice": 456.02,
    "volume": 52315.43,
    "changeRate": -2.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7050,
    "variety": "原油",
    "tradeDate": "2026-03-20 21:01:12",
    "openPrice": 74.97,
    "closePrice": 75.2,
    "highPrice": 75.68,
    "lowPrice": 73.85,
    "volume": 21269.6,
    "changeRate": -0.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6835,
    "variety": "白银",
    "tradeDate": "2026-03-20 21:01:10",
    "openPrice": 5693.91,
    "closePrice": 5694.45,
    "highPrice": 5694.53,
    "lowPrice": 5692.96,
    "volume": 57098.32,
    "changeRate": 0.88,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6620,
    "variety": "黄金",
    "tradeDate": "2026-03-20 21:01:08",
    "openPrice": 460.23,
    "closePrice": 460.55,
    "highPrice": 461.25,
    "lowPrice": 459.06,
    "volume": 98583.98,
    "changeRate": -1.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6405,
    "variety": "原油",
    "tradeDate": "2026-03-20 21:00:34",
    "openPrice": 76.16,
    "closePrice": 76.14,
    "highPrice": 76.18,
    "lowPrice": 75.4,
    "volume": 85348.74,
    "changeRate": 1.18,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6190,
    "variety": "白银",
    "tradeDate": "2026-03-20 21:00:32",
    "openPrice": 5760.04,
    "closePrice": 5760.37,
    "highPrice": 5760.8,
    "lowPrice": 5758.62,
    "volume": 59448.87,
    "changeRate": 0.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5975,
    "variety": "黄金",
    "tradeDate": "2026-03-20 21:00:29",
    "openPrice": 449.28,
    "closePrice": 449.1,
    "highPrice": 450.71,
    "lowPrice": 447.71,
    "volume": 98574.31,
    "changeRate": -1.92,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5760,
    "variety": "原油",
    "tradeDate": "2026-03-20 20:58:41",
    "openPrice": 78.48,
    "closePrice": 78.67,
    "highPrice": 79.82,
    "lowPrice": 77.4,
    "volume": 24256.08,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5545,
    "variety": "白银",
    "tradeDate": "2026-03-20 20:58:39",
    "openPrice": 5853.66,
    "closePrice": 5853.15,
    "highPrice": 5854.08,
    "lowPrice": 5851.86,
    "volume": 43820.91,
    "changeRate": -3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5330,
    "variety": "黄金",
    "tradeDate": "2026-03-20 20:58:36",
    "openPrice": 459.17,
    "closePrice": 458.79,
    "highPrice": 459.63,
    "lowPrice": 457.5,
    "volume": 17427.67,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5115,
    "variety": "原油",
    "tradeDate": "2026-03-20 20:45:17",
    "openPrice": 77.14,
    "closePrice": 76.61,
    "highPrice": 77.69,
    "lowPrice": 74.65,
    "volume": 34039.99,
    "changeRate": -0.51,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4900,
    "variety": "白银",
    "tradeDate": "2026-03-20 20:45:15",
    "openPrice": 5914.25,
    "closePrice": 5914.09,
    "highPrice": 5915.06,
    "lowPrice": 5912.57,
    "volume": 24505.5,
    "changeRate": 2.44,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4685,
    "variety": "黄金",
    "tradeDate": "2026-03-20 20:45:13",
    "openPrice": 458.49,
    "closePrice": 457.96,
    "highPrice": 459,
    "lowPrice": 456.57,
    "volume": 57700.01,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4470,
    "variety": "原油",
    "tradeDate": "2026-03-20 20:44:43",
    "openPrice": 78.54,
    "closePrice": 78.15,
    "highPrice": 78.93,
    "lowPrice": 76.75,
    "volume": 52237.44,
    "changeRate": -0.22,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4255,
    "variety": "白银",
    "tradeDate": "2026-03-20 20:44:41",
    "openPrice": 5773.3,
    "closePrice": 5772.86,
    "highPrice": 5775.26,
    "lowPrice": 5772.08,
    "volume": 74114.22,
    "changeRate": 2.39,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4040,
    "variety": "黄金",
    "tradeDate": "2026-03-20 20:44:38",
    "openPrice": 453.2,
    "closePrice": 454.09,
    "highPrice": 454.1,
    "lowPrice": 451.94,
    "volume": 30308.39,
    "changeRate": 2.83,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3825,
    "variety": "原油",
    "tradeDate": "2026-03-20 20:18:32",
    "openPrice": 77.23,
    "closePrice": 76.97,
    "highPrice": 77.74,
    "lowPrice": 76.13,
    "volume": 52927.88,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3610,
    "variety": "白银",
    "tradeDate": "2026-03-20 20:18:30",
    "openPrice": 5818.31,
    "closePrice": 5819.2,
    "highPrice": 5820.35,
    "lowPrice": 5816.9,
    "volume": 52982.19,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3395,
    "variety": "黄金",
    "tradeDate": "2026-03-20 20:18:27",
    "openPrice": 443.22,
    "closePrice": 443.9,
    "highPrice": 445.37,
    "lowPrice": 442.49,
    "volume": 56430.89,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3180,
    "variety": "原油",
    "tradeDate": "2026-03-20 20:09:57",
    "openPrice": 75.8,
    "closePrice": 74.91,
    "highPrice": 76.87,
    "lowPrice": 73.63,
    "volume": 16313.76,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2965,
    "variety": "白银",
    "tradeDate": "2026-03-20 20:09:55",
    "openPrice": 5663.93,
    "closePrice": 5663.57,
    "highPrice": 5665.26,
    "lowPrice": 5661.69,
    "volume": 65736.61,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2750,
    "variety": "黄金",
    "tradeDate": "2026-03-20 20:09:53",
    "openPrice": 450.28,
    "closePrice": 450.2,
    "highPrice": 450.86,
    "lowPrice": 448.36,
    "volume": 62447.67,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2535,
    "variety": "原油",
    "tradeDate": "2026-03-20 20:02:20",
    "openPrice": 78.92,
    "closePrice": 79.44,
    "highPrice": 81.19,
    "lowPrice": 78.54,
    "volume": 50961.64,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2320,
    "variety": "白银",
    "tradeDate": "2026-03-20 20:02:18",
    "openPrice": 5864.38,
    "closePrice": 5864.7,
    "highPrice": 5866.46,
    "lowPrice": 5864.02,
    "volume": 92896.81,
    "changeRate": -0.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2105,
    "variety": "黄金",
    "tradeDate": "2026-03-20 20:02:15",
    "openPrice": 462.43,
    "closePrice": 461.93,
    "highPrice": 464.38,
    "lowPrice": 460.29,
    "volume": 30309.68,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1891,
    "variety": "原油",
    "tradeDate": "2026-03-20 15:22:09",
    "openPrice": 72.99,
    "closePrice": 73.5,
    "highPrice": 74.62,
    "lowPrice": 71.34,
    "volume": 33267.49,
    "changeRate": -1,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1827,
    "variety": "白银",
    "tradeDate": "2026-03-20 15:22:06",
    "openPrice": 5811.94,
    "closePrice": 5811.1,
    "highPrice": 5812.8,
    "lowPrice": 5809.49,
    "volume": 45540.79,
    "changeRate": 2.26,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1763,
    "variety": "黄金",
    "tradeDate": "2026-03-20 15:22:04",
    "openPrice": 441.87,
    "closePrice": 441.02,
    "highPrice": 442.18,
    "lowPrice": 439.98,
    "volume": 83623.94,
    "changeRate": -2.6,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1435,
    "variety": "原油",
    "tradeDate": "2026-03-20 11:23:02",
    "openPrice": 78.93,
    "closePrice": 79.2,
    "highPrice": 80.96,
    "lowPrice": 78.19,
    "volume": 46282.87,
    "changeRate": -2.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1006,
    "variety": "白银",
    "tradeDate": "2026-03-20 11:23:00",
    "openPrice": 5946.65,
    "closePrice": 5946.15,
    "highPrice": 5947.21,
    "lowPrice": 5946.03,
    "volume": 36886.15,
    "changeRate": -2.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 577,
    "variety": "黄金",
    "tradeDate": "2026-03-20 11:22:58",
    "openPrice": 456.72,
    "closePrice": 455.98,
    "highPrice": 458.03,
    "lowPrice": 455.95,
    "volume": 48321.73,
    "changeRate": 2.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 148,
    "variety": "原油",
    "tradeDate": "2026-03-20 11:17:46",
    "openPrice": 75.55,
    "closePrice": 75.77,
    "highPrice": 76.36,
    "lowPrice": 75.1,
    "volume": 65993.39,
    "changeRate": -0.03,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 84,
    "variety": "白银",
    "tradeDate": "2026-03-20 11:17:44",
    "openPrice": 5944.36,
    "closePrice": 5944.77,
    "highPrice": 5945.24,
    "lowPrice": 5942.61,
    "volume": 46494.21,
    "changeRate": -2.5,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 20,
    "variety": "黄金",
    "tradeDate": "2026-03-20 11:17:41",
    "openPrice": 452.08,
    "closePrice": 451.82,
    "highPrice": 453.89,
    "lowPrice": 451.47,
    "volume": 21873.25,
    "changeRate": 2.1,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28254,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:36:22",
    "openPrice": 80.74,
    "closePrice": 81.54,
    "highPrice": 83.11,
    "lowPrice": 80.32,
    "volume": 81654.71,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27612,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:36:19",
    "openPrice": 5755.67,
    "closePrice": 5755.7,
    "highPrice": 5756.08,
    "lowPrice": 5754.32,
    "volume": 84501.58,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26970,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:36:17",
    "openPrice": 451.64,
    "closePrice": 452.52,
    "highPrice": 452.63,
    "lowPrice": 451.27,
    "volume": 49072.65,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26328,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:30:03",
    "openPrice": 80.22,
    "closePrice": 81.13,
    "highPrice": 82.79,
    "lowPrice": 78.59,
    "volume": 76213,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25686,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:30:01",
    "openPrice": 5696.34,
    "closePrice": 5695.73,
    "highPrice": 5697.98,
    "lowPrice": 5694.99,
    "volume": 48017.37,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25044,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:29:59",
    "openPrice": 458.7,
    "closePrice": 459.61,
    "highPrice": 460.7,
    "lowPrice": 457.88,
    "volume": 11189.84,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24402,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:29:44",
    "openPrice": 81.97,
    "closePrice": 81.72,
    "highPrice": 82.75,
    "lowPrice": 80.03,
    "volume": 90546.19,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23760,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:29:42",
    "openPrice": 5696.93,
    "closePrice": 5696.28,
    "highPrice": 5698.6,
    "lowPrice": 5695.47,
    "volume": 102825.38,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23118,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:29:40",
    "openPrice": 454.15,
    "closePrice": 453.93,
    "highPrice": 456.01,
    "lowPrice": 453.08,
    "volume": 27178.55,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22476,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:28:14",
    "openPrice": 80.34,
    "closePrice": 80.91,
    "highPrice": 81.71,
    "lowPrice": 80.06,
    "volume": 21862.18,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20550,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:28:13",
    "openPrice": 83.81,
    "closePrice": 83.52,
    "highPrice": 84.48,
    "lowPrice": 83.04,
    "volume": 15911.9,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21834,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:28:12",
    "openPrice": 5731.62,
    "closePrice": 5731.12,
    "highPrice": 5732.75,
    "lowPrice": 5729.71,
    "volume": 36803.78,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19908,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:28:10",
    "openPrice": 5911.69,
    "closePrice": 5912.32,
    "highPrice": 5914.24,
    "lowPrice": 5910.94,
    "volume": 40183.83,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21192,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:28:10",
    "openPrice": 449.37,
    "closePrice": 450.18,
    "highPrice": 450.77,
    "lowPrice": 449.33,
    "volume": 14990.6,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19266,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:28:08",
    "openPrice": 460.54,
    "closePrice": 460.35,
    "highPrice": 461.24,
    "lowPrice": 458.98,
    "volume": 88191.89,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18624,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:27:55",
    "openPrice": 82.52,
    "closePrice": 82.04,
    "highPrice": 83.96,
    "lowPrice": 81.63,
    "volume": 62757.18,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16698,
    "variety": "原油",
    "tradeDate": "2026-03-20 00:27:53",
    "openPrice": 81.74,
    "closePrice": 81.75,
    "highPrice": 83.41,
    "lowPrice": 79.96,
    "volume": 74909.2,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17982,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:27:53",
    "openPrice": 5745.54,
    "closePrice": 5745.36,
    "highPrice": 5746.03,
    "lowPrice": 5744.76,
    "volume": 103461.97,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16056,
    "variety": "白银",
    "tradeDate": "2026-03-20 00:27:51",
    "openPrice": 5733,
    "closePrice": 5733.84,
    "highPrice": 5735.49,
    "lowPrice": 5732.66,
    "volume": 37839.84,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17340,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:27:51",
    "openPrice": 450.34,
    "closePrice": 450.2,
    "highPrice": 450.94,
    "lowPrice": 450,
    "volume": 78565.17,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15414,
    "variety": "黄金",
    "tradeDate": "2026-03-20 00:27:49",
    "openPrice": 452.76,
    "closePrice": 453.53,
    "highPrice": 455.42,
    "lowPrice": 451.66,
    "volume": 85555.26,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14771,
    "variety": "原油",
    "tradeDate": "2026-03-19 23:01:40",
    "openPrice": 85.33,
    "closePrice": 85.17,
    "highPrice": 85.51,
    "lowPrice": 85.08,
    "volume": 91735.64,
    "changeRate": 2.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14128,
    "variety": "白银",
    "tradeDate": "2026-03-19 23:01:38",
    "openPrice": 5674.5,
    "closePrice": 5674.2,
    "highPrice": 5675.47,
    "lowPrice": 5672.78,
    "volume": 53640.64,
    "changeRate": 2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13485,
    "variety": "黄金",
    "tradeDate": "2026-03-19 23:01:36",
    "openPrice": 449.97,
    "closePrice": 449.72,
    "highPrice": 451.51,
    "lowPrice": 448.62,
    "volume": 77152.15,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12842,
    "variety": "原油",
    "tradeDate": "2026-03-19 22:54:39",
    "openPrice": 82.57,
    "closePrice": 81.95,
    "highPrice": 82.97,
    "lowPrice": 80.6,
    "volume": 107610.42,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12199,
    "variety": "白银",
    "tradeDate": "2026-03-19 22:54:36",
    "openPrice": 5877.33,
    "closePrice": 5877.14,
    "highPrice": 5878.91,
    "lowPrice": 5875.89,
    "volume": 59523.34,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11556,
    "variety": "黄金",
    "tradeDate": "2026-03-19 22:54:34",
    "openPrice": 452.25,
    "closePrice": 451.61,
    "highPrice": 452.51,
    "lowPrice": 450.44,
    "volume": 88901.9,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10913,
    "variety": "原油",
    "tradeDate": "2026-03-19 22:54:05",
    "openPrice": 82.48,
    "closePrice": 83.29,
    "highPrice": 84.84,
    "lowPrice": 81.74,
    "volume": 36766.1,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10270,
    "variety": "白银",
    "tradeDate": "2026-03-19 22:54:03",
    "openPrice": 5917.78,
    "closePrice": 5916.88,
    "highPrice": 5918.63,
    "lowPrice": 5916.86,
    "volume": 98711.26,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9627,
    "variety": "黄金",
    "tradeDate": "2026-03-19 22:54:00",
    "openPrice": 464.39,
    "closePrice": 465.01,
    "highPrice": 466.15,
    "lowPrice": 463.89,
    "volume": 104450.97,
    "changeRate": -1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8984,
    "variety": "原油",
    "tradeDate": "2026-03-19 22:44:28",
    "openPrice": 76.61,
    "closePrice": 76.45,
    "highPrice": 76.95,
    "lowPrice": 74.53,
    "volume": 17157.66,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8769,
    "variety": "白银",
    "tradeDate": "2026-03-19 22:44:25",
    "openPrice": 5783.32,
    "closePrice": 5783.37,
    "highPrice": 5785.04,
    "lowPrice": 5783.27,
    "volume": 66130.76,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8554,
    "variety": "黄金",
    "tradeDate": "2026-03-19 22:44:23",
    "openPrice": 447.48,
    "closePrice": 448.45,
    "highPrice": 448.89,
    "lowPrice": 446.06,
    "volume": 15601.8,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8339,
    "variety": "原油",
    "tradeDate": "2026-03-19 21:55:34",
    "openPrice": 75.1,
    "closePrice": 75.95,
    "highPrice": 76.82,
    "lowPrice": 74.89,
    "volume": 108865.9,
    "changeRate": -0.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8124,
    "variety": "白银",
    "tradeDate": "2026-03-19 21:55:32",
    "openPrice": 5812.22,
    "closePrice": 5813.21,
    "highPrice": 5813.43,
    "lowPrice": 5810.77,
    "volume": 15211.68,
    "changeRate": -1.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7909,
    "variety": "黄金",
    "tradeDate": "2026-03-19 21:55:29",
    "openPrice": 448.05,
    "closePrice": 447.68,
    "highPrice": 449.24,
    "lowPrice": 447.63,
    "volume": 106792.07,
    "changeRate": -1.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7694,
    "variety": "原油",
    "tradeDate": "2026-03-19 21:07:31",
    "openPrice": 77.14,
    "closePrice": 76.16,
    "highPrice": 78.57,
    "lowPrice": 75.95,
    "volume": 105409.71,
    "changeRate": -2.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7479,
    "variety": "白银",
    "tradeDate": "2026-03-19 21:07:28",
    "openPrice": 5936.81,
    "closePrice": 5936.42,
    "highPrice": 5937.16,
    "lowPrice": 5935.37,
    "volume": 24763.63,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7264,
    "variety": "黄金",
    "tradeDate": "2026-03-19 21:07:26",
    "openPrice": 459.64,
    "closePrice": 459.36,
    "highPrice": 461.19,
    "lowPrice": 457.44,
    "volume": 87547.87,
    "changeRate": -2.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7049,
    "variety": "原油",
    "tradeDate": "2026-03-19 21:01:12",
    "openPrice": 75.77,
    "closePrice": 75.07,
    "highPrice": 76.78,
    "lowPrice": 73.21,
    "volume": 16924.07,
    "changeRate": 2.74,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6834,
    "variety": "白银",
    "tradeDate": "2026-03-19 21:01:10",
    "openPrice": 5717.9,
    "closePrice": 5718.71,
    "highPrice": 5720.41,
    "lowPrice": 5716.14,
    "volume": 35322.91,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6619,
    "variety": "黄金",
    "tradeDate": "2026-03-19 21:01:08",
    "openPrice": 445.45,
    "closePrice": 445.68,
    "highPrice": 447.33,
    "lowPrice": 445.4,
    "volume": 33089.89,
    "changeRate": -1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6404,
    "variety": "原油",
    "tradeDate": "2026-03-19 21:00:34",
    "openPrice": 78.89,
    "closePrice": 79.25,
    "highPrice": 80.5,
    "lowPrice": 77.92,
    "volume": 13007.35,
    "changeRate": 2.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6189,
    "variety": "白银",
    "tradeDate": "2026-03-19 21:00:32",
    "openPrice": 5721.1,
    "closePrice": 5720.68,
    "highPrice": 5722.28,
    "lowPrice": 5720.36,
    "volume": 96773.81,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5974,
    "variety": "黄金",
    "tradeDate": "2026-03-19 21:00:29",
    "openPrice": 458.81,
    "closePrice": 458.57,
    "highPrice": 460.47,
    "lowPrice": 457.01,
    "volume": 79914.14,
    "changeRate": 1.68,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5759,
    "variety": "原油",
    "tradeDate": "2026-03-19 20:58:41",
    "openPrice": 76.39,
    "closePrice": 76.12,
    "highPrice": 76.68,
    "lowPrice": 74.38,
    "volume": 46929.7,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5544,
    "variety": "白银",
    "tradeDate": "2026-03-19 20:58:39",
    "openPrice": 5762.49,
    "closePrice": 5762.74,
    "highPrice": 5763.71,
    "lowPrice": 5761.85,
    "volume": 103905.06,
    "changeRate": -0.33,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5329,
    "variety": "黄金",
    "tradeDate": "2026-03-19 20:58:36",
    "openPrice": 453.12,
    "closePrice": 453.71,
    "highPrice": 453.86,
    "lowPrice": 451.18,
    "volume": 92765.38,
    "changeRate": 1.04,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5114,
    "variety": "原油",
    "tradeDate": "2026-03-19 20:45:17",
    "openPrice": 77.68,
    "closePrice": 77.96,
    "highPrice": 78.67,
    "lowPrice": 76.81,
    "volume": 85355.12,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4899,
    "variety": "白银",
    "tradeDate": "2026-03-19 20:45:15",
    "openPrice": 5714.94,
    "closePrice": 5714.44,
    "highPrice": 5716.19,
    "lowPrice": 5712.61,
    "volume": 57929.75,
    "changeRate": -0.75,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4684,
    "variety": "黄金",
    "tradeDate": "2026-03-19 20:45:13",
    "openPrice": 455.11,
    "closePrice": 454.6,
    "highPrice": 456.5,
    "lowPrice": 454.09,
    "volume": 82802.8,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4469,
    "variety": "原油",
    "tradeDate": "2026-03-19 20:44:43",
    "openPrice": 76.19,
    "closePrice": 76.68,
    "highPrice": 77.16,
    "lowPrice": 76.05,
    "volume": 22305.65,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4254,
    "variety": "白银",
    "tradeDate": "2026-03-19 20:44:41",
    "openPrice": 5847.48,
    "closePrice": 5848.37,
    "highPrice": 5850.08,
    "lowPrice": 5845.93,
    "volume": 30532.33,
    "changeRate": -1.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4039,
    "variety": "黄金",
    "tradeDate": "2026-03-19 20:44:38",
    "openPrice": 449.49,
    "closePrice": 449.67,
    "highPrice": 450.52,
    "lowPrice": 448.8,
    "volume": 28988.19,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3824,
    "variety": "原油",
    "tradeDate": "2026-03-19 20:18:32",
    "openPrice": 77.89,
    "closePrice": 78.24,
    "highPrice": 78.48,
    "lowPrice": 77.83,
    "volume": 74190.69,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3609,
    "variety": "白银",
    "tradeDate": "2026-03-19 20:18:30",
    "openPrice": 5835.46,
    "closePrice": 5834.52,
    "highPrice": 5835.5,
    "lowPrice": 5832.54,
    "volume": 55202.99,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3394,
    "variety": "黄金",
    "tradeDate": "2026-03-19 20:18:27",
    "openPrice": 451.16,
    "closePrice": 450.6,
    "highPrice": 451.52,
    "lowPrice": 449.99,
    "volume": 99678.75,
    "changeRate": -1.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3179,
    "variety": "原油",
    "tradeDate": "2026-03-19 20:09:57",
    "openPrice": 80.25,
    "closePrice": 79.35,
    "highPrice": 81.96,
    "lowPrice": 78.66,
    "volume": 32200.64,
    "changeRate": -2.23,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2964,
    "variety": "白银",
    "tradeDate": "2026-03-19 20:09:55",
    "openPrice": 5767.48,
    "closePrice": 5767.48,
    "highPrice": 5768.94,
    "lowPrice": 5766.67,
    "volume": 21992,
    "changeRate": -2.19,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2749,
    "variety": "黄金",
    "tradeDate": "2026-03-19 20:09:53",
    "openPrice": 448.92,
    "closePrice": 448.33,
    "highPrice": 449.87,
    "lowPrice": 447.62,
    "volume": 83436.06,
    "changeRate": -2.37,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2534,
    "variety": "原油",
    "tradeDate": "2026-03-19 20:02:20",
    "openPrice": 80.54,
    "closePrice": 79.75,
    "highPrice": 81.7,
    "lowPrice": 78.3,
    "volume": 35284.78,
    "changeRate": 1.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2319,
    "variety": "白银",
    "tradeDate": "2026-03-19 20:02:18",
    "openPrice": 5700.96,
    "closePrice": 5700.17,
    "highPrice": 5701.62,
    "lowPrice": 5699.37,
    "volume": 58630.88,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2104,
    "variety": "黄金",
    "tradeDate": "2026-03-19 20:02:15",
    "openPrice": 461.15,
    "closePrice": 461.64,
    "highPrice": 462.83,
    "lowPrice": 461.07,
    "volume": 102096.68,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1890,
    "variety": "原油",
    "tradeDate": "2026-03-19 15:22:09",
    "openPrice": 78.41,
    "closePrice": 77.67,
    "highPrice": 79.03,
    "lowPrice": 75.91,
    "volume": 19968.3,
    "changeRate": 2.07,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1826,
    "variety": "白银",
    "tradeDate": "2026-03-19 15:22:06",
    "openPrice": 5702.32,
    "closePrice": 5701.93,
    "highPrice": 5702.87,
    "lowPrice": 5700.33,
    "volume": 79897.85,
    "changeRate": -0.11,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1762,
    "variety": "黄金",
    "tradeDate": "2026-03-19 15:22:04",
    "openPrice": 453.07,
    "closePrice": 452.54,
    "highPrice": 453.76,
    "lowPrice": 451.85,
    "volume": 100778.59,
    "changeRate": -1.27,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1434,
    "variety": "原油",
    "tradeDate": "2026-03-19 11:23:02",
    "openPrice": 82.69,
    "closePrice": 82.82,
    "highPrice": 83.32,
    "lowPrice": 81.85,
    "volume": 77872.17,
    "changeRate": -1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1005,
    "variety": "白银",
    "tradeDate": "2026-03-19 11:23:00",
    "openPrice": 5745.48,
    "closePrice": 5744.65,
    "highPrice": 5745.8,
    "lowPrice": 5742.91,
    "volume": 93299.82,
    "changeRate": -1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 576,
    "variety": "黄金",
    "tradeDate": "2026-03-19 11:22:58",
    "openPrice": 447.78,
    "closePrice": 447.57,
    "highPrice": 449.45,
    "lowPrice": 446.42,
    "volume": 83615.92,
    "changeRate": 1.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 147,
    "variety": "原油",
    "tradeDate": "2026-03-19 11:17:46",
    "openPrice": 73.6,
    "closePrice": 73.08,
    "highPrice": 75.37,
    "lowPrice": 71.46,
    "volume": 52713.24,
    "changeRate": -0.24,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 83,
    "variety": "白银",
    "tradeDate": "2026-03-19 11:17:44",
    "openPrice": 5751.62,
    "closePrice": 5751.66,
    "highPrice": 5752.08,
    "lowPrice": 5750.83,
    "volume": 19590.5,
    "changeRate": -1.34,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 19,
    "variety": "黄金",
    "tradeDate": "2026-03-19 11:17:41",
    "openPrice": 447.57,
    "closePrice": 447.12,
    "highPrice": 448.56,
    "lowPrice": 446.9,
    "volume": 52448.56,
    "changeRate": 0.14,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28253,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:36:22",
    "openPrice": 83.49,
    "closePrice": 82.72,
    "highPrice": 83.94,
    "lowPrice": 81.74,
    "volume": 81175.62,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27611,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:36:19",
    "openPrice": 5727.04,
    "closePrice": 5726.12,
    "highPrice": 5727.2,
    "lowPrice": 5724.95,
    "volume": 79323.29,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26969,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:36:17",
    "openPrice": 457.95,
    "closePrice": 458.13,
    "highPrice": 458.31,
    "lowPrice": 457.81,
    "volume": 103384.33,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26327,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:30:03",
    "openPrice": 83.73,
    "closePrice": 83.95,
    "highPrice": 85.35,
    "lowPrice": 81.78,
    "volume": 27866.63,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25685,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:30:01",
    "openPrice": 5947.21,
    "closePrice": 5947.44,
    "highPrice": 5949.2,
    "lowPrice": 5947.08,
    "volume": 54457.75,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25043,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:29:59",
    "openPrice": 454.09,
    "closePrice": 454.75,
    "highPrice": 455.04,
    "lowPrice": 453.24,
    "volume": 87558.56,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24401,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:29:44",
    "openPrice": 84.37,
    "closePrice": 84.72,
    "highPrice": 85.71,
    "lowPrice": 84.25,
    "volume": 29505.99,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23759,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:29:42",
    "openPrice": 5698.99,
    "closePrice": 5698.93,
    "highPrice": 5700.32,
    "lowPrice": 5698.12,
    "volume": 106886.41,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23117,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:29:40",
    "openPrice": 461.38,
    "closePrice": 460.42,
    "highPrice": 462.77,
    "lowPrice": 458.47,
    "volume": 102690.06,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22475,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:28:14",
    "openPrice": 83.13,
    "closePrice": 82.76,
    "highPrice": 83.2,
    "lowPrice": 81.3,
    "volume": 108243.29,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20549,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:28:13",
    "openPrice": 80.61,
    "closePrice": 81.01,
    "highPrice": 81.46,
    "lowPrice": 79.71,
    "volume": 84864.17,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21833,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:28:12",
    "openPrice": 5795.2,
    "closePrice": 5795.04,
    "highPrice": 5796.58,
    "lowPrice": 5793.21,
    "volume": 32060.92,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19907,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:28:10",
    "openPrice": 5712.1,
    "closePrice": 5711.44,
    "highPrice": 5713.94,
    "lowPrice": 5710.4,
    "volume": 28089.25,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21191,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:28:10",
    "openPrice": 451.15,
    "closePrice": 452.15,
    "highPrice": 452.99,
    "lowPrice": 450.29,
    "volume": 29154.24,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19265,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:28:08",
    "openPrice": 458.85,
    "closePrice": 458.94,
    "highPrice": 459.52,
    "lowPrice": 458.42,
    "volume": 95533.53,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18623,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:27:55",
    "openPrice": 86.59,
    "closePrice": 85.78,
    "highPrice": 88.16,
    "lowPrice": 84.62,
    "volume": 35782.73,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16697,
    "variety": "原油",
    "tradeDate": "2026-03-19 00:27:53",
    "openPrice": 83.53,
    "closePrice": 82.68,
    "highPrice": 83.74,
    "lowPrice": 81.85,
    "volume": 39513.3,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17981,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:27:53",
    "openPrice": 5737.25,
    "closePrice": 5736.44,
    "highPrice": 5739.03,
    "lowPrice": 5734.8,
    "volume": 13251.66,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16055,
    "variety": "白银",
    "tradeDate": "2026-03-19 00:27:51",
    "openPrice": 5728.47,
    "closePrice": 5728.09,
    "highPrice": 5730.28,
    "lowPrice": 5726.2,
    "volume": 26833.52,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17339,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:27:51",
    "openPrice": 453.69,
    "closePrice": 454.62,
    "highPrice": 454.8,
    "lowPrice": 452.92,
    "volume": 101923.27,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15413,
    "variety": "黄金",
    "tradeDate": "2026-03-19 00:27:49",
    "openPrice": 467.28,
    "closePrice": 467,
    "highPrice": 467.33,
    "lowPrice": 466.16,
    "volume": 91338.29,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14770,
    "variety": "原油",
    "tradeDate": "2026-03-18 23:01:40",
    "openPrice": 84.64,
    "closePrice": 84.3,
    "highPrice": 85.55,
    "lowPrice": 84.2,
    "volume": 85399.83,
    "changeRate": 2.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14127,
    "variety": "白银",
    "tradeDate": "2026-03-18 23:01:38",
    "openPrice": 5819.1,
    "closePrice": 5818.71,
    "highPrice": 5820.4,
    "lowPrice": 5816.95,
    "volume": 88723.03,
    "changeRate": 2.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13484,
    "variety": "黄金",
    "tradeDate": "2026-03-18 23:01:36",
    "openPrice": 451.39,
    "closePrice": 451.92,
    "highPrice": 453.37,
    "lowPrice": 450.82,
    "volume": 33967.34,
    "changeRate": 1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12841,
    "variety": "原油",
    "tradeDate": "2026-03-18 22:54:39",
    "openPrice": 81.98,
    "closePrice": 81.37,
    "highPrice": 83.95,
    "lowPrice": 79.58,
    "volume": 98025.26,
    "changeRate": -0.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12198,
    "variety": "白银",
    "tradeDate": "2026-03-18 22:54:36",
    "openPrice": 5729.48,
    "closePrice": 5728.94,
    "highPrice": 5730.67,
    "lowPrice": 5727.22,
    "volume": 35247.4,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11555,
    "variety": "黄金",
    "tradeDate": "2026-03-18 22:54:34",
    "openPrice": 466.96,
    "closePrice": 466.64,
    "highPrice": 467.06,
    "lowPrice": 466.45,
    "volume": 100247.31,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10912,
    "variety": "原油",
    "tradeDate": "2026-03-18 22:54:05",
    "openPrice": 81.51,
    "closePrice": 81.33,
    "highPrice": 83.11,
    "lowPrice": 79.54,
    "volume": 51461.33,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10269,
    "variety": "白银",
    "tradeDate": "2026-03-18 22:54:03",
    "openPrice": 5940.95,
    "closePrice": 5941.44,
    "highPrice": 5942.33,
    "lowPrice": 5940.74,
    "volume": 100197.05,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9626,
    "variety": "黄金",
    "tradeDate": "2026-03-18 22:54:00",
    "openPrice": 450.56,
    "closePrice": 451.3,
    "highPrice": 452.98,
    "lowPrice": 449.87,
    "volume": 100289.61,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8983,
    "variety": "原油",
    "tradeDate": "2026-03-18 22:44:28",
    "openPrice": 78.83,
    "closePrice": 79.55,
    "highPrice": 80.78,
    "lowPrice": 77.78,
    "volume": 65863.67,
    "changeRate": -1.04,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8768,
    "variety": "白银",
    "tradeDate": "2026-03-18 22:44:25",
    "openPrice": 5874.72,
    "closePrice": 5875.56,
    "highPrice": 5876.94,
    "lowPrice": 5873.59,
    "volume": 10542.22,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8553,
    "variety": "黄金",
    "tradeDate": "2026-03-18 22:44:23",
    "openPrice": 444.97,
    "closePrice": 445.01,
    "highPrice": 446.74,
    "lowPrice": 443.24,
    "volume": 41580.1,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8338,
    "variety": "原油",
    "tradeDate": "2026-03-18 21:55:34",
    "openPrice": 78.44,
    "closePrice": 79.17,
    "highPrice": 80.79,
    "lowPrice": 78.34,
    "volume": 51694.15,
    "changeRate": -1.45,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8123,
    "variety": "白银",
    "tradeDate": "2026-03-18 21:55:32",
    "openPrice": 5899.74,
    "closePrice": 5899.38,
    "highPrice": 5900.41,
    "lowPrice": 5897.51,
    "volume": 78168.14,
    "changeRate": -2.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7908,
    "variety": "黄金",
    "tradeDate": "2026-03-18 21:55:29",
    "openPrice": 459.83,
    "closePrice": 460.51,
    "highPrice": 462.43,
    "lowPrice": 458.93,
    "volume": 93142.24,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7693,
    "variety": "原油",
    "tradeDate": "2026-03-18 21:07:31",
    "openPrice": 75.49,
    "closePrice": 75.43,
    "highPrice": 77.36,
    "lowPrice": 73.72,
    "volume": 45947.28,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7478,
    "variety": "白银",
    "tradeDate": "2026-03-18 21:07:28",
    "openPrice": 5799.86,
    "closePrice": 5800.78,
    "highPrice": 5800.97,
    "lowPrice": 5798.58,
    "volume": 46010.42,
    "changeRate": 1.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7263,
    "variety": "黄金",
    "tradeDate": "2026-03-18 21:07:26",
    "openPrice": 448.38,
    "closePrice": 448.58,
    "highPrice": 450.19,
    "lowPrice": 447.78,
    "volume": 40385.91,
    "changeRate": -1.06,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7048,
    "variety": "原油",
    "tradeDate": "2026-03-18 21:01:12",
    "openPrice": 79.51,
    "closePrice": 79.19,
    "highPrice": 79.94,
    "lowPrice": 77.38,
    "volume": 59910.56,
    "changeRate": -2.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6833,
    "variety": "白银",
    "tradeDate": "2026-03-18 21:01:10",
    "openPrice": 5852.6,
    "closePrice": 5853.51,
    "highPrice": 5855.49,
    "lowPrice": 5852.57,
    "volume": 86046.56,
    "changeRate": -2.58,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6618,
    "variety": "黄金",
    "tradeDate": "2026-03-18 21:01:08",
    "openPrice": 460.58,
    "closePrice": 461.43,
    "highPrice": 462.16,
    "lowPrice": 459.93,
    "volume": 32732.67,
    "changeRate": -2.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6403,
    "variety": "原油",
    "tradeDate": "2026-03-18 21:00:34",
    "openPrice": 77.4,
    "closePrice": 77.01,
    "highPrice": 77.57,
    "lowPrice": 76.17,
    "volume": 94037.72,
    "changeRate": 0.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6188,
    "variety": "白银",
    "tradeDate": "2026-03-18 21:00:32",
    "openPrice": 5908.92,
    "closePrice": 5909.84,
    "highPrice": 5910.02,
    "lowPrice": 5907.76,
    "volume": 80235.1,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5973,
    "variety": "黄金",
    "tradeDate": "2026-03-18 21:00:29",
    "openPrice": 462.07,
    "closePrice": 462.02,
    "highPrice": 463.08,
    "lowPrice": 460.1,
    "volume": 45974.08,
    "changeRate": 1.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5758,
    "variety": "原油",
    "tradeDate": "2026-03-18 20:58:41",
    "openPrice": 76.82,
    "closePrice": 76.99,
    "highPrice": 78.64,
    "lowPrice": 75.72,
    "volume": 42830.9,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5543,
    "variety": "白银",
    "tradeDate": "2026-03-18 20:58:39",
    "openPrice": 5742.79,
    "closePrice": 5743.11,
    "highPrice": 5743.17,
    "lowPrice": 5742.03,
    "volume": 67817.63,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5328,
    "variety": "黄金",
    "tradeDate": "2026-03-18 20:58:36",
    "openPrice": 449.88,
    "closePrice": 450.48,
    "highPrice": 451.57,
    "lowPrice": 447.88,
    "volume": 89973.34,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5113,
    "variety": "原油",
    "tradeDate": "2026-03-18 20:45:17",
    "openPrice": 77.03,
    "closePrice": 76.27,
    "highPrice": 77.09,
    "lowPrice": 76.08,
    "volume": 88411.93,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4898,
    "variety": "白银",
    "tradeDate": "2026-03-18 20:45:15",
    "openPrice": 5812.96,
    "closePrice": 5812.72,
    "highPrice": 5813.98,
    "lowPrice": 5812.47,
    "volume": 73430.24,
    "changeRate": 2.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4683,
    "variety": "黄金",
    "tradeDate": "2026-03-18 20:45:13",
    "openPrice": 450.69,
    "closePrice": 451.56,
    "highPrice": 452.09,
    "lowPrice": 450.41,
    "volume": 12395.2,
    "changeRate": 2.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4468,
    "variety": "原油",
    "tradeDate": "2026-03-18 20:44:43",
    "openPrice": 76.05,
    "closePrice": 76.64,
    "highPrice": 76.9,
    "lowPrice": 75.42,
    "volume": 100183.74,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4253,
    "variety": "白银",
    "tradeDate": "2026-03-18 20:44:41",
    "openPrice": 5853.5,
    "closePrice": 5853.48,
    "highPrice": 5853.65,
    "lowPrice": 5853.41,
    "volume": 48714.99,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4038,
    "variety": "黄金",
    "tradeDate": "2026-03-18 20:44:38",
    "openPrice": 458.05,
    "closePrice": 458.99,
    "highPrice": 459.16,
    "lowPrice": 456.24,
    "volume": 23796.45,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3823,
    "variety": "原油",
    "tradeDate": "2026-03-18 20:18:32",
    "openPrice": 79.49,
    "closePrice": 79.83,
    "highPrice": 80.86,
    "lowPrice": 78.94,
    "volume": 22829.88,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3608,
    "variety": "白银",
    "tradeDate": "2026-03-18 20:18:30",
    "openPrice": 5792.23,
    "closePrice": 5792.21,
    "highPrice": 5792.34,
    "lowPrice": 5790.9,
    "volume": 85395.57,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3393,
    "variety": "黄金",
    "tradeDate": "2026-03-18 20:18:27",
    "openPrice": 453.94,
    "closePrice": 453.31,
    "highPrice": 455.12,
    "lowPrice": 451.66,
    "volume": 24930.25,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3178,
    "variety": "原油",
    "tradeDate": "2026-03-18 20:09:57",
    "openPrice": 77.04,
    "closePrice": 77.66,
    "highPrice": 77.71,
    "lowPrice": 75.76,
    "volume": 60813.24,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2963,
    "variety": "白银",
    "tradeDate": "2026-03-18 20:09:55",
    "openPrice": 5763.45,
    "closePrice": 5762.85,
    "highPrice": 5764.62,
    "lowPrice": 5762.28,
    "volume": 95037.66,
    "changeRate": 1.57,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2748,
    "variety": "黄金",
    "tradeDate": "2026-03-18 20:09:53",
    "openPrice": 450.72,
    "closePrice": 451.14,
    "highPrice": 452.54,
    "lowPrice": 449.67,
    "volume": 63777.73,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2533,
    "variety": "原油",
    "tradeDate": "2026-03-18 20:02:20",
    "openPrice": 78.21,
    "closePrice": 78.3,
    "highPrice": 78.38,
    "lowPrice": 77.41,
    "volume": 91747.23,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2318,
    "variety": "白银",
    "tradeDate": "2026-03-18 20:02:18",
    "openPrice": 5690.7,
    "closePrice": 5691.18,
    "highPrice": 5691.39,
    "lowPrice": 5689.58,
    "volume": 63194.08,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2103,
    "variety": "黄金",
    "tradeDate": "2026-03-18 20:02:15",
    "openPrice": 456.48,
    "closePrice": 457.29,
    "highPrice": 457.86,
    "lowPrice": 454.79,
    "volume": 38898.16,
    "changeRate": -0.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1889,
    "variety": "原油",
    "tradeDate": "2026-03-18 15:22:09",
    "openPrice": 73.81,
    "closePrice": 73.65,
    "highPrice": 75.77,
    "lowPrice": 72.35,
    "volume": 35527.81,
    "changeRate": -0.26,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1825,
    "variety": "白银",
    "tradeDate": "2026-03-18 15:22:06",
    "openPrice": 5880.97,
    "closePrice": 5880.62,
    "highPrice": 5882.82,
    "lowPrice": 5878.91,
    "volume": 49837.6,
    "changeRate": -0.11,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1761,
    "variety": "黄金",
    "tradeDate": "2026-03-18 15:22:04",
    "openPrice": 453.37,
    "closePrice": 453.23,
    "highPrice": 455.09,
    "lowPrice": 451.34,
    "volume": 50542.95,
    "changeRate": 0.71,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1433,
    "variety": "原油",
    "tradeDate": "2026-03-18 11:23:02",
    "openPrice": 79.26,
    "closePrice": 78.7,
    "highPrice": 80.41,
    "lowPrice": 78.15,
    "volume": 78772.42,
    "changeRate": -0.81,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1004,
    "variety": "白银",
    "tradeDate": "2026-03-18 11:23:00",
    "openPrice": 5952.74,
    "closePrice": 5952.82,
    "highPrice": 5953.05,
    "lowPrice": 5952.29,
    "volume": 73708.78,
    "changeRate": -2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 575,
    "variety": "黄金",
    "tradeDate": "2026-03-18 11:22:58",
    "openPrice": 462.03,
    "closePrice": 462.01,
    "highPrice": 463.36,
    "lowPrice": 460.02,
    "volume": 60592.94,
    "changeRate": 2.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 146,
    "variety": "原油",
    "tradeDate": "2026-03-18 11:17:46",
    "openPrice": 76.37,
    "closePrice": 75.93,
    "highPrice": 77.24,
    "lowPrice": 74.51,
    "volume": 70188.24,
    "changeRate": 2.24,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 82,
    "variety": "白银",
    "tradeDate": "2026-03-18 11:17:44",
    "openPrice": 5851.47,
    "closePrice": 5851.07,
    "highPrice": 5852.05,
    "lowPrice": 5849.44,
    "volume": 47660.43,
    "changeRate": 2.68,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 18,
    "variety": "黄金",
    "tradeDate": "2026-03-18 11:17:41",
    "openPrice": 442.63,
    "closePrice": 443.04,
    "highPrice": 444.07,
    "lowPrice": 441.69,
    "volume": 64032.99,
    "changeRate": 2.78,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28252,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:36:22",
    "openPrice": 82.88,
    "closePrice": 81.95,
    "highPrice": 84.45,
    "lowPrice": 80.27,
    "volume": 44384.35,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27610,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:36:19",
    "openPrice": 5674.44,
    "closePrice": 5673.71,
    "highPrice": 5675.28,
    "lowPrice": 5673.02,
    "volume": 34448.66,
    "changeRate": 0,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26968,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:36:17",
    "openPrice": 461.36,
    "closePrice": 461.52,
    "highPrice": 462.7,
    "lowPrice": 459.83,
    "volume": 101280.64,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26326,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:30:03",
    "openPrice": 83.45,
    "closePrice": 84.35,
    "highPrice": 86.11,
    "lowPrice": 82.25,
    "volume": 35465.06,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25684,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:30:01",
    "openPrice": 5838.61,
    "closePrice": 5839.42,
    "highPrice": 5841.34,
    "lowPrice": 5836.66,
    "volume": 67503.19,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25042,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:29:59",
    "openPrice": 468.96,
    "closePrice": 468.32,
    "highPrice": 469.03,
    "lowPrice": 466.48,
    "volume": 64850.21,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24400,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:29:44",
    "openPrice": 82.81,
    "closePrice": 82.21,
    "highPrice": 84.16,
    "lowPrice": 80.51,
    "volume": 20658.9,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23758,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:29:42",
    "openPrice": 5956.43,
    "closePrice": 5955.46,
    "highPrice": 5957.12,
    "lowPrice": 5954.21,
    "volume": 97148.11,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23116,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:29:40",
    "openPrice": 449.7,
    "closePrice": 449.42,
    "highPrice": 451.49,
    "lowPrice": 448.36,
    "volume": 42416.06,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22474,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:28:14",
    "openPrice": 83.6,
    "closePrice": 84.38,
    "highPrice": 84.87,
    "lowPrice": 82.17,
    "volume": 79766.52,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20548,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:28:13",
    "openPrice": 81.51,
    "closePrice": 81.81,
    "highPrice": 83.14,
    "lowPrice": 81.23,
    "volume": 33410.95,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21832,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:28:12",
    "openPrice": 5693.13,
    "closePrice": 5692.26,
    "highPrice": 5694.55,
    "lowPrice": 5691.82,
    "volume": 108957.02,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19906,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:28:10",
    "openPrice": 5939.73,
    "closePrice": 5939.06,
    "highPrice": 5941.28,
    "lowPrice": 5938.34,
    "volume": 94305.02,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21190,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:28:10",
    "openPrice": 457.72,
    "closePrice": 457.5,
    "highPrice": 458.01,
    "lowPrice": 455.79,
    "volume": 55861.08,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19264,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:28:08",
    "openPrice": 450.07,
    "closePrice": 450.35,
    "highPrice": 450.68,
    "lowPrice": 448.19,
    "volume": 67798.29,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18622,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:27:55",
    "openPrice": 83.02,
    "closePrice": 82.02,
    "highPrice": 83.77,
    "lowPrice": 81.39,
    "volume": 105830.31,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16696,
    "variety": "原油",
    "tradeDate": "2026-03-18 00:27:53",
    "openPrice": 83.37,
    "closePrice": 82.54,
    "highPrice": 83.47,
    "lowPrice": 82.13,
    "volume": 62095.16,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17980,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:27:53",
    "openPrice": 5663.31,
    "closePrice": 5663.72,
    "highPrice": 5665.14,
    "lowPrice": 5662.78,
    "volume": 79036.08,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16054,
    "variety": "白银",
    "tradeDate": "2026-03-18 00:27:51",
    "openPrice": 5922.28,
    "closePrice": 5923.04,
    "highPrice": 5923.27,
    "lowPrice": 5920.41,
    "volume": 70045.69,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17338,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:27:51",
    "openPrice": 453.55,
    "closePrice": 453.32,
    "highPrice": 454.01,
    "lowPrice": 452.13,
    "volume": 66225.27,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15412,
    "variety": "黄金",
    "tradeDate": "2026-03-18 00:27:49",
    "openPrice": 459.14,
    "closePrice": 459.39,
    "highPrice": 460.39,
    "lowPrice": 457.38,
    "volume": 43798.66,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14769,
    "variety": "原油",
    "tradeDate": "2026-03-17 23:01:40",
    "openPrice": 84.33,
    "closePrice": 83.6,
    "highPrice": 85.28,
    "lowPrice": 81.75,
    "volume": 54922.28,
    "changeRate": 2.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14126,
    "variety": "白银",
    "tradeDate": "2026-03-17 23:01:38",
    "openPrice": 5686.89,
    "closePrice": 5687.03,
    "highPrice": 5688.9,
    "lowPrice": 5685.46,
    "volume": 97866.62,
    "changeRate": -1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13483,
    "variety": "黄金",
    "tradeDate": "2026-03-17 23:01:36",
    "openPrice": 452.69,
    "closePrice": 451.85,
    "highPrice": 453.41,
    "lowPrice": 451.72,
    "volume": 103656.39,
    "changeRate": -2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12840,
    "variety": "原油",
    "tradeDate": "2026-03-17 22:54:39",
    "openPrice": 85.55,
    "closePrice": 84.75,
    "highPrice": 85.72,
    "lowPrice": 84.71,
    "volume": 84059.72,
    "changeRate": -0.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12197,
    "variety": "白银",
    "tradeDate": "2026-03-17 22:54:36",
    "openPrice": 5925.35,
    "closePrice": 5925.26,
    "highPrice": 5927.32,
    "lowPrice": 5924.82,
    "volume": 16443.97,
    "changeRate": -0.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11554,
    "variety": "黄金",
    "tradeDate": "2026-03-17 22:54:34",
    "openPrice": 453.45,
    "closePrice": 454.39,
    "highPrice": 456.29,
    "lowPrice": 453.12,
    "volume": 101341.05,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10911,
    "variety": "原油",
    "tradeDate": "2026-03-17 22:54:05",
    "openPrice": 81.28,
    "closePrice": 81.69,
    "highPrice": 83.53,
    "lowPrice": 80.55,
    "volume": 28173.88,
    "changeRate": -1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10268,
    "variety": "白银",
    "tradeDate": "2026-03-17 22:54:03",
    "openPrice": 5715.12,
    "closePrice": 5714.74,
    "highPrice": 5716.75,
    "lowPrice": 5714.61,
    "volume": 101857.64,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9625,
    "variety": "黄金",
    "tradeDate": "2026-03-17 22:54:00",
    "openPrice": 455.99,
    "closePrice": 456.36,
    "highPrice": 456.84,
    "lowPrice": 455.97,
    "volume": 66470.96,
    "changeRate": 0.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8982,
    "variety": "原油",
    "tradeDate": "2026-03-17 22:44:28",
    "openPrice": 76.86,
    "closePrice": 76.77,
    "highPrice": 78.53,
    "lowPrice": 75.13,
    "volume": 64750.54,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8767,
    "variety": "白银",
    "tradeDate": "2026-03-17 22:44:25",
    "openPrice": 5797.04,
    "closePrice": 5796.73,
    "highPrice": 5798.34,
    "lowPrice": 5795.55,
    "volume": 75367.9,
    "changeRate": -2.74,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8552,
    "variety": "黄金",
    "tradeDate": "2026-03-17 22:44:23",
    "openPrice": 449.29,
    "closePrice": 449.96,
    "highPrice": 451.35,
    "lowPrice": 448.99,
    "volume": 58888.11,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8337,
    "variety": "原油",
    "tradeDate": "2026-03-17 21:55:34",
    "openPrice": 78.49,
    "closePrice": 77.78,
    "highPrice": 79.22,
    "lowPrice": 77.69,
    "volume": 33417.46,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8122,
    "variety": "白银",
    "tradeDate": "2026-03-17 21:55:32",
    "openPrice": 5796.94,
    "closePrice": 5796.47,
    "highPrice": 5798.63,
    "lowPrice": 5795.08,
    "volume": 91429.96,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7907,
    "variety": "黄金",
    "tradeDate": "2026-03-17 21:55:29",
    "openPrice": 447.86,
    "closePrice": 446.92,
    "highPrice": 449.71,
    "lowPrice": 445.2,
    "volume": 76746.98,
    "changeRate": -0.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7692,
    "variety": "原油",
    "tradeDate": "2026-03-17 21:07:31",
    "openPrice": 75.65,
    "closePrice": 76.08,
    "highPrice": 77.71,
    "lowPrice": 74.24,
    "volume": 34729.11,
    "changeRate": -2.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7477,
    "variety": "白银",
    "tradeDate": "2026-03-17 21:07:28",
    "openPrice": 5852.66,
    "closePrice": 5852.67,
    "highPrice": 5854.4,
    "lowPrice": 5852.38,
    "volume": 69627.86,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7262,
    "variety": "黄金",
    "tradeDate": "2026-03-17 21:07:26",
    "openPrice": 454.73,
    "closePrice": 454.5,
    "highPrice": 455.44,
    "lowPrice": 452.68,
    "volume": 29599.26,
    "changeRate": -2.92,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7047,
    "variety": "原油",
    "tradeDate": "2026-03-17 21:01:12",
    "openPrice": 76.43,
    "closePrice": 76.42,
    "highPrice": 76.78,
    "lowPrice": 76.01,
    "volume": 104730.44,
    "changeRate": -0.57,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6832,
    "variety": "白银",
    "tradeDate": "2026-03-17 21:01:10",
    "openPrice": 5920.02,
    "closePrice": 5919.68,
    "highPrice": 5921.44,
    "lowPrice": 5917.8,
    "volume": 67287.44,
    "changeRate": -1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6617,
    "variety": "黄金",
    "tradeDate": "2026-03-17 21:01:08",
    "openPrice": 456.7,
    "closePrice": 457.06,
    "highPrice": 457.21,
    "lowPrice": 455.14,
    "volume": 20700.48,
    "changeRate": 1.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6402,
    "variety": "原油",
    "tradeDate": "2026-03-17 21:00:34",
    "openPrice": 76.35,
    "closePrice": 76.56,
    "highPrice": 77.03,
    "lowPrice": 74.59,
    "volume": 92909.53,
    "changeRate": -1.43,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6187,
    "variety": "白银",
    "tradeDate": "2026-03-17 21:00:32",
    "openPrice": 5930.25,
    "closePrice": 5930.25,
    "highPrice": 5931.6,
    "lowPrice": 5928.26,
    "volume": 73043.98,
    "changeRate": 1,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5972,
    "variety": "黄金",
    "tradeDate": "2026-03-17 21:00:29",
    "openPrice": 452.74,
    "closePrice": 452.97,
    "highPrice": 453.09,
    "lowPrice": 450.88,
    "volume": 20408.06,
    "changeRate": 2.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5757,
    "variety": "原油",
    "tradeDate": "2026-03-17 20:58:41",
    "openPrice": 76.37,
    "closePrice": 76.99,
    "highPrice": 77.35,
    "lowPrice": 76.25,
    "volume": 34079.24,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5542,
    "variety": "白银",
    "tradeDate": "2026-03-17 20:58:39",
    "openPrice": 5718.57,
    "closePrice": 5719.4,
    "highPrice": 5721.32,
    "lowPrice": 5718.35,
    "volume": 63604.46,
    "changeRate": 0.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5327,
    "variety": "黄金",
    "tradeDate": "2026-03-17 20:58:36",
    "openPrice": 453.42,
    "closePrice": 453.85,
    "highPrice": 454.32,
    "lowPrice": 452.98,
    "volume": 67310.29,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5112,
    "variety": "原油",
    "tradeDate": "2026-03-17 20:45:17",
    "openPrice": 78.92,
    "closePrice": 79.66,
    "highPrice": 80.44,
    "lowPrice": 78.87,
    "volume": 79325.14,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4897,
    "variety": "白银",
    "tradeDate": "2026-03-17 20:45:15",
    "openPrice": 5800.74,
    "closePrice": 5801.7,
    "highPrice": 5803.18,
    "lowPrice": 5800.14,
    "volume": 39989.29,
    "changeRate": -0.29,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4682,
    "variety": "黄金",
    "tradeDate": "2026-03-17 20:45:13",
    "openPrice": 458.28,
    "closePrice": 457.65,
    "highPrice": 459.33,
    "lowPrice": 456.43,
    "volume": 32555.34,
    "changeRate": 2.67,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4467,
    "variety": "原油",
    "tradeDate": "2026-03-17 20:44:43",
    "openPrice": 75.78,
    "closePrice": 76.35,
    "highPrice": 77.35,
    "lowPrice": 75.01,
    "volume": 21234.02,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4252,
    "variety": "白银",
    "tradeDate": "2026-03-17 20:44:41",
    "openPrice": 5678.7,
    "closePrice": 5679.23,
    "highPrice": 5680.31,
    "lowPrice": 5678.27,
    "volume": 73199.98,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4037,
    "variety": "黄金",
    "tradeDate": "2026-03-17 20:44:38",
    "openPrice": 451.68,
    "closePrice": 450.81,
    "highPrice": 451.75,
    "lowPrice": 448.87,
    "volume": 60707.82,
    "changeRate": -1.19,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3822,
    "variety": "原油",
    "tradeDate": "2026-03-17 20:18:32",
    "openPrice": 77.81,
    "closePrice": 77.62,
    "highPrice": 78.27,
    "lowPrice": 76.37,
    "volume": 19316.3,
    "changeRate": 1.47,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3607,
    "variety": "白银",
    "tradeDate": "2026-03-17 20:18:30",
    "openPrice": 5664.34,
    "closePrice": 5664.07,
    "highPrice": 5665.32,
    "lowPrice": 5663.36,
    "volume": 72828.43,
    "changeRate": 2.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3392,
    "variety": "黄金",
    "tradeDate": "2026-03-17 20:18:27",
    "openPrice": 461.3,
    "closePrice": 460.75,
    "highPrice": 461.5,
    "lowPrice": 460.01,
    "volume": 35517.04,
    "changeRate": 2.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3177,
    "variety": "原油",
    "tradeDate": "2026-03-17 20:09:57",
    "openPrice": 77.51,
    "closePrice": 77.8,
    "highPrice": 78.09,
    "lowPrice": 76.34,
    "volume": 14984.83,
    "changeRate": 1.69,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2962,
    "variety": "白银",
    "tradeDate": "2026-03-17 20:09:55",
    "openPrice": 5780.94,
    "closePrice": 5780.22,
    "highPrice": 5781.5,
    "lowPrice": 5779.09,
    "volume": 19252.15,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2747,
    "variety": "黄金",
    "tradeDate": "2026-03-17 20:09:53",
    "openPrice": 445.28,
    "closePrice": 445.53,
    "highPrice": 447.05,
    "lowPrice": 444.26,
    "volume": 89619.86,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2532,
    "variety": "原油",
    "tradeDate": "2026-03-17 20:02:20",
    "openPrice": 76.87,
    "closePrice": 75.99,
    "highPrice": 78.4,
    "lowPrice": 75.33,
    "volume": 64451,
    "changeRate": -1.54,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2317,
    "variety": "白银",
    "tradeDate": "2026-03-17 20:02:18",
    "openPrice": 5710.98,
    "closePrice": 5711.82,
    "highPrice": 5713.2,
    "lowPrice": 5709.13,
    "volume": 40383.67,
    "changeRate": -1.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2102,
    "variety": "黄金",
    "tradeDate": "2026-03-17 20:02:15",
    "openPrice": 444.3,
    "closePrice": 444.59,
    "highPrice": 446.35,
    "lowPrice": 442.92,
    "volume": 48778.91,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1888,
    "variety": "原油",
    "tradeDate": "2026-03-17 15:22:09",
    "openPrice": 75.81,
    "closePrice": 75.74,
    "highPrice": 76.63,
    "lowPrice": 74.23,
    "volume": 87873.99,
    "changeRate": -2.59,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1824,
    "variety": "白银",
    "tradeDate": "2026-03-17 15:22:06",
    "openPrice": 5900.97,
    "closePrice": 5901.53,
    "highPrice": 5902.17,
    "lowPrice": 5899.55,
    "volume": 63921.28,
    "changeRate": -0.15,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1760,
    "variety": "黄金",
    "tradeDate": "2026-03-17 15:22:04",
    "openPrice": 446.74,
    "closePrice": 447,
    "highPrice": 447.24,
    "lowPrice": 444.92,
    "volume": 14413.53,
    "changeRate": 2.2,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1432,
    "variety": "原油",
    "tradeDate": "2026-03-17 11:23:02",
    "openPrice": 82.93,
    "closePrice": 82.74,
    "highPrice": 83.03,
    "lowPrice": 81.62,
    "volume": 12300.4,
    "changeRate": 1.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1003,
    "variety": "白银",
    "tradeDate": "2026-03-17 11:23:00",
    "openPrice": 5838.63,
    "closePrice": 5839.5,
    "highPrice": 5839.57,
    "lowPrice": 5837.42,
    "volume": 46339.55,
    "changeRate": 0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 574,
    "variety": "黄金",
    "tradeDate": "2026-03-17 11:22:58",
    "openPrice": 457.54,
    "closePrice": 457.53,
    "highPrice": 458.17,
    "lowPrice": 456.28,
    "volume": 100688.62,
    "changeRate": 1.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 145,
    "variety": "原油",
    "tradeDate": "2026-03-17 11:17:46",
    "openPrice": 74.15,
    "closePrice": 74.52,
    "highPrice": 74.53,
    "lowPrice": 72.86,
    "volume": 60513.37,
    "changeRate": -1.88,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 81,
    "variety": "白银",
    "tradeDate": "2026-03-17 11:17:44",
    "openPrice": 5755.32,
    "closePrice": 5755.11,
    "highPrice": 5756.57,
    "lowPrice": 5753.86,
    "volume": 64157.35,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 17,
    "variety": "黄金",
    "tradeDate": "2026-03-17 11:17:41",
    "openPrice": 453.79,
    "closePrice": 454.48,
    "highPrice": 456.02,
    "lowPrice": 453.7,
    "volume": 23273.07,
    "changeRate": 1.94,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28251,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:36:22",
    "openPrice": 82.71,
    "closePrice": 82.25,
    "highPrice": 82.89,
    "lowPrice": 80.67,
    "volume": 82945.46,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27609,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:36:19",
    "openPrice": 5825.49,
    "closePrice": 5825.06,
    "highPrice": 5826.79,
    "lowPrice": 5823.83,
    "volume": 59577.91,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26967,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:36:17",
    "openPrice": 459.69,
    "closePrice": 459.02,
    "highPrice": 460.58,
    "lowPrice": 457.12,
    "volume": 53518.07,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26325,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:30:03",
    "openPrice": 82.93,
    "closePrice": 82.87,
    "highPrice": 83.98,
    "lowPrice": 82.55,
    "volume": 61210.17,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25683,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:30:01",
    "openPrice": 5822.81,
    "closePrice": 5823.75,
    "highPrice": 5823.84,
    "lowPrice": 5820.89,
    "volume": 107387.26,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25041,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:29:59",
    "openPrice": 457.08,
    "closePrice": 456.65,
    "highPrice": 458.69,
    "lowPrice": 455.04,
    "volume": 30416.3,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24399,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:29:44",
    "openPrice": 83.62,
    "closePrice": 83.38,
    "highPrice": 84.89,
    "lowPrice": 82.26,
    "volume": 105552.74,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23757,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:29:42",
    "openPrice": 5915.13,
    "closePrice": 5915.4,
    "highPrice": 5915.84,
    "lowPrice": 5914.62,
    "volume": 37430.42,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23115,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:29:40",
    "openPrice": 450.25,
    "closePrice": 450.7,
    "highPrice": 452.57,
    "lowPrice": 450.04,
    "volume": 75978.43,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22473,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:28:14",
    "openPrice": 83.52,
    "closePrice": 84.18,
    "highPrice": 85.31,
    "lowPrice": 83.05,
    "volume": 66992.7,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20547,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:28:13",
    "openPrice": 79.98,
    "closePrice": 80.9,
    "highPrice": 81.25,
    "lowPrice": 78.26,
    "volume": 89358.48,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21831,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:28:12",
    "openPrice": 5696.4,
    "closePrice": 5695.57,
    "highPrice": 5697.58,
    "lowPrice": 5695.33,
    "volume": 23755.74,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19905,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:28:10",
    "openPrice": 5918.55,
    "closePrice": 5918.28,
    "highPrice": 5919.17,
    "lowPrice": 5916.72,
    "volume": 87951.96,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21189,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:28:10",
    "openPrice": 455.1,
    "closePrice": 454.93,
    "highPrice": 456.71,
    "lowPrice": 453.46,
    "volume": 46405.29,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19263,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:28:08",
    "openPrice": 450.5,
    "closePrice": 449.73,
    "highPrice": 451.99,
    "lowPrice": 448.09,
    "volume": 26967.27,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18621,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:27:55",
    "openPrice": 85.11,
    "closePrice": 85.25,
    "highPrice": 85.97,
    "lowPrice": 83.99,
    "volume": 97713.9,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16695,
    "variety": "原油",
    "tradeDate": "2026-03-17 00:27:53",
    "openPrice": 82.27,
    "closePrice": 82.43,
    "highPrice": 82.61,
    "lowPrice": 80.75,
    "volume": 39813.76,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17979,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:27:53",
    "openPrice": 5806.84,
    "closePrice": 5807.17,
    "highPrice": 5807.82,
    "lowPrice": 5805.91,
    "volume": 41799.57,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16053,
    "variety": "白银",
    "tradeDate": "2026-03-17 00:27:51",
    "openPrice": 5746,
    "closePrice": 5746.2,
    "highPrice": 5747.24,
    "lowPrice": 5745.29,
    "volume": 17758.49,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17337,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:27:51",
    "openPrice": 462.93,
    "closePrice": 463.63,
    "highPrice": 464.26,
    "lowPrice": 461.11,
    "volume": 85573.49,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15411,
    "variety": "黄金",
    "tradeDate": "2026-03-17 00:27:49",
    "openPrice": 464.83,
    "closePrice": 465.39,
    "highPrice": 465.5,
    "lowPrice": 462.93,
    "volume": 70805.4,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14768,
    "variety": "原油",
    "tradeDate": "2026-03-16 23:01:40",
    "openPrice": 86.19,
    "closePrice": 85.59,
    "highPrice": 88.04,
    "lowPrice": 83.77,
    "volume": 105620.4,
    "changeRate": 0.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14125,
    "variety": "白银",
    "tradeDate": "2026-03-16 23:01:38",
    "openPrice": 5762.75,
    "closePrice": 5763.56,
    "highPrice": 5765.45,
    "lowPrice": 5762.7,
    "volume": 55782.09,
    "changeRate": 2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13482,
    "variety": "黄金",
    "tradeDate": "2026-03-16 23:01:36",
    "openPrice": 449.68,
    "closePrice": 449.28,
    "highPrice": 450.42,
    "lowPrice": 448.61,
    "volume": 95924.09,
    "changeRate": 1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12839,
    "variety": "原油",
    "tradeDate": "2026-03-16 22:54:39",
    "openPrice": 83.48,
    "closePrice": 83.12,
    "highPrice": 85.09,
    "lowPrice": 82.17,
    "volume": 81127.78,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12196,
    "variety": "白银",
    "tradeDate": "2026-03-16 22:54:36",
    "openPrice": 5709.81,
    "closePrice": 5709.17,
    "highPrice": 5710.38,
    "lowPrice": 5707.82,
    "volume": 39314.75,
    "changeRate": -1.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11553,
    "variety": "黄金",
    "tradeDate": "2026-03-16 22:54:34",
    "openPrice": 452.9,
    "closePrice": 453.87,
    "highPrice": 454.71,
    "lowPrice": 451.57,
    "volume": 24921.33,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10910,
    "variety": "原油",
    "tradeDate": "2026-03-16 22:54:05",
    "openPrice": 82.5,
    "closePrice": 83.42,
    "highPrice": 83.76,
    "lowPrice": 81.43,
    "volume": 78676.84,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10267,
    "variety": "白银",
    "tradeDate": "2026-03-16 22:54:03",
    "openPrice": 5706.16,
    "closePrice": 5707,
    "highPrice": 5708.55,
    "lowPrice": 5705.9,
    "volume": 76669.68,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9624,
    "variety": "黄金",
    "tradeDate": "2026-03-16 22:54:00",
    "openPrice": 454.12,
    "closePrice": 454.76,
    "highPrice": 455.44,
    "lowPrice": 452.2,
    "volume": 11296.41,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8981,
    "variety": "原油",
    "tradeDate": "2026-03-16 22:44:28",
    "openPrice": 74.9,
    "closePrice": 75.89,
    "highPrice": 77.72,
    "lowPrice": 74.09,
    "volume": 28829.76,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8766,
    "variety": "白银",
    "tradeDate": "2026-03-16 22:44:25",
    "openPrice": 5739.77,
    "closePrice": 5738.83,
    "highPrice": 5740.07,
    "lowPrice": 5738.73,
    "volume": 97139.49,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8551,
    "variety": "黄金",
    "tradeDate": "2026-03-16 22:44:23",
    "openPrice": 442.61,
    "closePrice": 442.49,
    "highPrice": 444.12,
    "lowPrice": 441.14,
    "volume": 82537.55,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8336,
    "variety": "原油",
    "tradeDate": "2026-03-16 21:55:34",
    "openPrice": 76.22,
    "closePrice": 76.04,
    "highPrice": 76.4,
    "lowPrice": 75.25,
    "volume": 52783.14,
    "changeRate": 0.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8121,
    "variety": "白银",
    "tradeDate": "2026-03-16 21:55:32",
    "openPrice": 5761.89,
    "closePrice": 5761.98,
    "highPrice": 5762.02,
    "lowPrice": 5760.59,
    "volume": 47910.74,
    "changeRate": -1.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7906,
    "variety": "黄金",
    "tradeDate": "2026-03-16 21:55:29",
    "openPrice": 461.02,
    "closePrice": 460.73,
    "highPrice": 462.41,
    "lowPrice": 460.31,
    "volume": 109251.12,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7691,
    "variety": "原油",
    "tradeDate": "2026-03-16 21:07:31",
    "openPrice": 78.56,
    "closePrice": 79.2,
    "highPrice": 80,
    "lowPrice": 78,
    "volume": 40371.1,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7476,
    "variety": "白银",
    "tradeDate": "2026-03-16 21:07:28",
    "openPrice": 5764.44,
    "closePrice": 5764.78,
    "highPrice": 5766.7,
    "lowPrice": 5764.04,
    "volume": 54420.84,
    "changeRate": 1.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7261,
    "variety": "黄金",
    "tradeDate": "2026-03-16 21:07:26",
    "openPrice": 454.38,
    "closePrice": 454.98,
    "highPrice": 455.46,
    "lowPrice": 453.39,
    "volume": 36549.43,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7046,
    "variety": "原油",
    "tradeDate": "2026-03-16 21:01:12",
    "openPrice": 76.8,
    "closePrice": 77.27,
    "highPrice": 78.47,
    "lowPrice": 76.57,
    "volume": 30165.25,
    "changeRate": 1.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6831,
    "variety": "白银",
    "tradeDate": "2026-03-16 21:01:10",
    "openPrice": 5805.09,
    "closePrice": 5804.39,
    "highPrice": 5806.04,
    "lowPrice": 5804.06,
    "volume": 19430.25,
    "changeRate": 0.5,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6616,
    "variety": "黄金",
    "tradeDate": "2026-03-16 21:01:08",
    "openPrice": 459.66,
    "closePrice": 460.32,
    "highPrice": 460.55,
    "lowPrice": 459.44,
    "volume": 45816.92,
    "changeRate": 1.55,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6401,
    "variety": "原油",
    "tradeDate": "2026-03-16 21:00:34",
    "openPrice": 80.28,
    "closePrice": 79.48,
    "highPrice": 80.72,
    "lowPrice": 78.22,
    "volume": 11798.56,
    "changeRate": -2.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6186,
    "variety": "白银",
    "tradeDate": "2026-03-16 21:00:32",
    "openPrice": 5951.87,
    "closePrice": 5951.45,
    "highPrice": 5952.65,
    "lowPrice": 5950.32,
    "volume": 26276.17,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5971,
    "variety": "黄金",
    "tradeDate": "2026-03-16 21:00:29",
    "openPrice": 446.4,
    "closePrice": 445.65,
    "highPrice": 447.78,
    "lowPrice": 444.39,
    "volume": 86474.01,
    "changeRate": -2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5756,
    "variety": "原油",
    "tradeDate": "2026-03-16 20:58:41",
    "openPrice": 78.46,
    "closePrice": 78.84,
    "highPrice": 80.37,
    "lowPrice": 78.44,
    "volume": 89790.08,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5541,
    "variety": "白银",
    "tradeDate": "2026-03-16 20:58:39",
    "openPrice": 5696.62,
    "closePrice": 5697.07,
    "highPrice": 5698.56,
    "lowPrice": 5695.59,
    "volume": 73528.41,
    "changeRate": 1.81,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5326,
    "variety": "黄金",
    "tradeDate": "2026-03-16 20:58:36",
    "openPrice": 448.13,
    "closePrice": 448.51,
    "highPrice": 448.91,
    "lowPrice": 447.51,
    "volume": 95583.85,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5111,
    "variety": "原油",
    "tradeDate": "2026-03-16 20:45:17",
    "openPrice": 77.63,
    "closePrice": 77.12,
    "highPrice": 78.1,
    "lowPrice": 75.97,
    "volume": 58270.61,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4896,
    "variety": "白银",
    "tradeDate": "2026-03-16 20:45:15",
    "openPrice": 5721.04,
    "closePrice": 5720.48,
    "highPrice": 5722.86,
    "lowPrice": 5718.95,
    "volume": 25618.99,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4681,
    "variety": "黄金",
    "tradeDate": "2026-03-16 20:45:13",
    "openPrice": 454.9,
    "closePrice": 454.76,
    "highPrice": 455.73,
    "lowPrice": 453.27,
    "volume": 15383.24,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4466,
    "variety": "原油",
    "tradeDate": "2026-03-16 20:44:43",
    "openPrice": 78.76,
    "closePrice": 78.98,
    "highPrice": 80.27,
    "lowPrice": 77.56,
    "volume": 78913.92,
    "changeRate": -1.59,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4251,
    "variety": "白银",
    "tradeDate": "2026-03-16 20:44:41",
    "openPrice": 5750.23,
    "closePrice": 5750.47,
    "highPrice": 5751.28,
    "lowPrice": 5749.3,
    "volume": 109576.33,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4036,
    "variety": "黄金",
    "tradeDate": "2026-03-16 20:44:38",
    "openPrice": 448.68,
    "closePrice": 447.95,
    "highPrice": 450.65,
    "lowPrice": 447.92,
    "volume": 101942.83,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3821,
    "variety": "原油",
    "tradeDate": "2026-03-16 20:18:32",
    "openPrice": 75.86,
    "closePrice": 74.93,
    "highPrice": 77.15,
    "lowPrice": 72.93,
    "volume": 87563.02,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3606,
    "variety": "白银",
    "tradeDate": "2026-03-16 20:18:30",
    "openPrice": 5680.9,
    "closePrice": 5681.29,
    "highPrice": 5682.25,
    "lowPrice": 5679.86,
    "volume": 23740.17,
    "changeRate": -1.44,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3391,
    "variety": "黄金",
    "tradeDate": "2026-03-16 20:18:27",
    "openPrice": 452.6,
    "closePrice": 452.77,
    "highPrice": 454.76,
    "lowPrice": 452.45,
    "volume": 86696.27,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3176,
    "variety": "原油",
    "tradeDate": "2026-03-16 20:09:57",
    "openPrice": 74.88,
    "closePrice": 75.82,
    "highPrice": 76.15,
    "lowPrice": 73.43,
    "volume": 65969.31,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2961,
    "variety": "白银",
    "tradeDate": "2026-03-16 20:09:55",
    "openPrice": 5757.69,
    "closePrice": 5758.4,
    "highPrice": 5758.79,
    "lowPrice": 5756.12,
    "volume": 47978.71,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2746,
    "variety": "黄金",
    "tradeDate": "2026-03-16 20:09:53",
    "openPrice": 445.68,
    "closePrice": 446.02,
    "highPrice": 446.22,
    "lowPrice": 444.14,
    "volume": 13707.34,
    "changeRate": -0.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2531,
    "variety": "原油",
    "tradeDate": "2026-03-16 20:02:20",
    "openPrice": 78.25,
    "closePrice": 78.9,
    "highPrice": 79.25,
    "lowPrice": 77.42,
    "volume": 104049.81,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2316,
    "variety": "白银",
    "tradeDate": "2026-03-16 20:02:18",
    "openPrice": 5899.13,
    "closePrice": 5899.76,
    "highPrice": 5900.99,
    "lowPrice": 5898.13,
    "volume": 66397.2,
    "changeRate": 2.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2101,
    "variety": "黄金",
    "tradeDate": "2026-03-16 20:02:15",
    "openPrice": 461.86,
    "closePrice": 462.16,
    "highPrice": 462.54,
    "lowPrice": 461.22,
    "volume": 57407.65,
    "changeRate": -0.54,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1887,
    "variety": "原油",
    "tradeDate": "2026-03-16 15:22:09",
    "openPrice": 76.79,
    "closePrice": 76.08,
    "highPrice": 78.01,
    "lowPrice": 74.82,
    "volume": 41861.88,
    "changeRate": 0.72,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1823,
    "variety": "白银",
    "tradeDate": "2026-03-16 15:22:06",
    "openPrice": 5914.13,
    "closePrice": 5913.52,
    "highPrice": 5914.68,
    "lowPrice": 5913.16,
    "volume": 22852.94,
    "changeRate": -2.42,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1759,
    "variety": "黄金",
    "tradeDate": "2026-03-16 15:22:04",
    "openPrice": 448.28,
    "closePrice": 449.04,
    "highPrice": 449.56,
    "lowPrice": 447.48,
    "volume": 88079.95,
    "changeRate": -1.74,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1431,
    "variety": "原油",
    "tradeDate": "2026-03-16 11:23:02",
    "openPrice": 81.54,
    "closePrice": 80.55,
    "highPrice": 83.13,
    "lowPrice": 80.31,
    "volume": 50005.07,
    "changeRate": 1.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1002,
    "variety": "白银",
    "tradeDate": "2026-03-16 11:23:00",
    "openPrice": 5884.18,
    "closePrice": 5884.79,
    "highPrice": 5886.71,
    "lowPrice": 5883.3,
    "volume": 19752.22,
    "changeRate": 0.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 573,
    "variety": "黄金",
    "tradeDate": "2026-03-16 11:22:58",
    "openPrice": 451.34,
    "closePrice": 451.17,
    "highPrice": 452.34,
    "lowPrice": 450.87,
    "volume": 75835.46,
    "changeRate": 2.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 144,
    "variety": "原油",
    "tradeDate": "2026-03-16 11:17:46",
    "openPrice": 75.31,
    "closePrice": 75.98,
    "highPrice": 76.61,
    "lowPrice": 75.3,
    "volume": 28452,
    "changeRate": 0.3,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 80,
    "variety": "白银",
    "tradeDate": "2026-03-16 11:17:44",
    "openPrice": 5918.7,
    "closePrice": 5918.56,
    "highPrice": 5918.83,
    "lowPrice": 5917.11,
    "volume": 49335.93,
    "changeRate": 1.43,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 16,
    "variety": "黄金",
    "tradeDate": "2026-03-16 11:17:41",
    "openPrice": 446.69,
    "closePrice": 447.16,
    "highPrice": 447.99,
    "lowPrice": 445.52,
    "volume": 66839,
    "changeRate": 0.42,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28250,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:36:22",
    "openPrice": 82.51,
    "closePrice": 82.38,
    "highPrice": 84.08,
    "lowPrice": 80.81,
    "volume": 46848.56,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27608,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:36:19",
    "openPrice": 5952.79,
    "closePrice": 5952.33,
    "highPrice": 5953.25,
    "lowPrice": 5950.78,
    "volume": 28249.53,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26966,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:36:17",
    "openPrice": 463.83,
    "closePrice": 464.7,
    "highPrice": 465.26,
    "lowPrice": 462.73,
    "volume": 107820.44,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26324,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:30:03",
    "openPrice": 81.94,
    "closePrice": 81.69,
    "highPrice": 83.91,
    "lowPrice": 80.17,
    "volume": 54906.21,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25682,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:30:01",
    "openPrice": 5773.1,
    "closePrice": 5773.37,
    "highPrice": 5773.62,
    "lowPrice": 5771.36,
    "volume": 94617.07,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25040,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:29:59",
    "openPrice": 458.46,
    "closePrice": 457.65,
    "highPrice": 459.11,
    "lowPrice": 455.73,
    "volume": 32112.53,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24398,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:29:44",
    "openPrice": 83.29,
    "closePrice": 82.82,
    "highPrice": 84.88,
    "lowPrice": 81.54,
    "volume": 38020.37,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23756,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:29:42",
    "openPrice": 5815.28,
    "closePrice": 5814.97,
    "highPrice": 5817.05,
    "lowPrice": 5813.32,
    "volume": 43617.92,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23114,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:29:40",
    "openPrice": 448.48,
    "closePrice": 449.3,
    "highPrice": 450.43,
    "lowPrice": 448.07,
    "volume": 83616.78,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22472,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:28:14",
    "openPrice": 85.03,
    "closePrice": 85.42,
    "highPrice": 86.83,
    "lowPrice": 83.49,
    "volume": 30167.15,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20546,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:28:13",
    "openPrice": 86.11,
    "closePrice": 85.57,
    "highPrice": 87.55,
    "lowPrice": 84.9,
    "volume": 75468.89,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21830,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:28:12",
    "openPrice": 5955.68,
    "closePrice": 5954.71,
    "highPrice": 5956.2,
    "lowPrice": 5953.51,
    "volume": 43200.12,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19904,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:28:10",
    "openPrice": 5783.57,
    "closePrice": 5784.1,
    "highPrice": 5785.48,
    "lowPrice": 5782.06,
    "volume": 36769.12,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21188,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:28:10",
    "openPrice": 453.52,
    "closePrice": 452.79,
    "highPrice": 454.4,
    "lowPrice": 451.26,
    "volume": 52552.75,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19262,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:28:08",
    "openPrice": 449.38,
    "closePrice": 450.3,
    "highPrice": 452.08,
    "lowPrice": 447.58,
    "volume": 103362.33,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18620,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:27:55",
    "openPrice": 82.31,
    "closePrice": 81.41,
    "highPrice": 82.85,
    "lowPrice": 79.55,
    "volume": 69910.89,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16694,
    "variety": "原油",
    "tradeDate": "2026-03-16 00:27:53",
    "openPrice": 83.84,
    "closePrice": 84.39,
    "highPrice": 84.39,
    "lowPrice": 83.79,
    "volume": 75166.17,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17978,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:27:53",
    "openPrice": 5758.39,
    "closePrice": 5758.99,
    "highPrice": 5759.28,
    "lowPrice": 5756.95,
    "volume": 63668.53,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16052,
    "variety": "白银",
    "tradeDate": "2026-03-16 00:27:51",
    "openPrice": 5672.21,
    "closePrice": 5671.25,
    "highPrice": 5672.43,
    "lowPrice": 5670.53,
    "volume": 35906.71,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17336,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:27:51",
    "openPrice": 457.21,
    "closePrice": 456.72,
    "highPrice": 459.21,
    "lowPrice": 456.61,
    "volume": 57238.82,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15410,
    "variety": "黄金",
    "tradeDate": "2026-03-16 00:27:49",
    "openPrice": 466.15,
    "closePrice": 466.27,
    "highPrice": 466.95,
    "lowPrice": 466.06,
    "volume": 102129.95,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14767,
    "variety": "原油",
    "tradeDate": "2026-03-13 23:01:40",
    "openPrice": 80.69,
    "closePrice": 81.44,
    "highPrice": 82.43,
    "lowPrice": 80.11,
    "volume": 40297.75,
    "changeRate": -2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14124,
    "variety": "白银",
    "tradeDate": "2026-03-13 23:01:38",
    "openPrice": 5805.99,
    "closePrice": 5805.58,
    "highPrice": 5806.31,
    "lowPrice": 5803.89,
    "volume": 12243.18,
    "changeRate": 1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13481,
    "variety": "黄金",
    "tradeDate": "2026-03-13 23:01:36",
    "openPrice": 467.68,
    "closePrice": 467.57,
    "highPrice": 469.61,
    "lowPrice": 466.33,
    "volume": 101276.3,
    "changeRate": -0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12838,
    "variety": "原油",
    "tradeDate": "2026-03-13 22:54:39",
    "openPrice": 81.5,
    "closePrice": 81.67,
    "highPrice": 83.27,
    "lowPrice": 81.24,
    "volume": 78366.05,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12195,
    "variety": "白银",
    "tradeDate": "2026-03-13 22:54:36",
    "openPrice": 5944.23,
    "closePrice": 5944.29,
    "highPrice": 5946.17,
    "lowPrice": 5944.01,
    "volume": 49658.46,
    "changeRate": 0.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11552,
    "variety": "黄金",
    "tradeDate": "2026-03-13 22:54:34",
    "openPrice": 449.91,
    "closePrice": 449.06,
    "highPrice": 451.56,
    "lowPrice": 448.26,
    "volume": 79730.63,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10909,
    "variety": "原油",
    "tradeDate": "2026-03-13 22:54:05",
    "openPrice": 85.02,
    "closePrice": 84.4,
    "highPrice": 86.59,
    "lowPrice": 82.93,
    "volume": 33931.53,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10266,
    "variety": "白银",
    "tradeDate": "2026-03-13 22:54:03",
    "openPrice": 5873.33,
    "closePrice": 5873.63,
    "highPrice": 5873.87,
    "lowPrice": 5871.41,
    "volume": 16606.39,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9623,
    "variety": "黄金",
    "tradeDate": "2026-03-13 22:54:00",
    "openPrice": 460.25,
    "closePrice": 460.65,
    "highPrice": 460.9,
    "lowPrice": 459.59,
    "volume": 50841.95,
    "changeRate": -0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8980,
    "variety": "原油",
    "tradeDate": "2026-03-13 22:44:28",
    "openPrice": 80.55,
    "closePrice": 79.64,
    "highPrice": 81.02,
    "lowPrice": 79.22,
    "volume": 20759.24,
    "changeRate": 2.67,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8765,
    "variety": "白银",
    "tradeDate": "2026-03-13 22:44:25",
    "openPrice": 5766.84,
    "closePrice": 5766.11,
    "highPrice": 5768.25,
    "lowPrice": 5766.11,
    "volume": 94903.7,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8550,
    "variety": "黄金",
    "tradeDate": "2026-03-13 22:44:23",
    "openPrice": 452.7,
    "closePrice": 452.01,
    "highPrice": 454.62,
    "lowPrice": 451.22,
    "volume": 103475.6,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8335,
    "variety": "原油",
    "tradeDate": "2026-03-13 21:55:34",
    "openPrice": 75.44,
    "closePrice": 75.37,
    "highPrice": 76.95,
    "lowPrice": 74.84,
    "volume": 24707.84,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8120,
    "variety": "白银",
    "tradeDate": "2026-03-13 21:55:32",
    "openPrice": 5883.17,
    "closePrice": 5883.38,
    "highPrice": 5883.47,
    "lowPrice": 5882.77,
    "volume": 97953.66,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7905,
    "variety": "黄金",
    "tradeDate": "2026-03-13 21:55:29",
    "openPrice": 457.49,
    "closePrice": 457.89,
    "highPrice": 458.58,
    "lowPrice": 457.4,
    "volume": 78268.79,
    "changeRate": 2.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7690,
    "variety": "原油",
    "tradeDate": "2026-03-13 21:07:31",
    "openPrice": 77.84,
    "closePrice": 77.26,
    "highPrice": 78.25,
    "lowPrice": 76.1,
    "volume": 53760.12,
    "changeRate": -1.22,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7475,
    "variety": "白银",
    "tradeDate": "2026-03-13 21:07:28",
    "openPrice": 5902.78,
    "closePrice": 5901.99,
    "highPrice": 5903.64,
    "lowPrice": 5901.57,
    "volume": 81631.94,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7260,
    "variety": "黄金",
    "tradeDate": "2026-03-13 21:07:26",
    "openPrice": 455.32,
    "closePrice": 454.83,
    "highPrice": 456.87,
    "lowPrice": 452.96,
    "volume": 52836.35,
    "changeRate": -2.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7045,
    "variety": "原油",
    "tradeDate": "2026-03-13 21:01:12",
    "openPrice": 76.64,
    "closePrice": 77.08,
    "highPrice": 78.86,
    "lowPrice": 76.46,
    "volume": 72076.53,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6830,
    "variety": "白银",
    "tradeDate": "2026-03-13 21:01:10",
    "openPrice": 5939.44,
    "closePrice": 5938.81,
    "highPrice": 5939.67,
    "lowPrice": 5936.94,
    "volume": 17179.29,
    "changeRate": -2.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6615,
    "variety": "黄金",
    "tradeDate": "2026-03-13 21:01:08",
    "openPrice": 460.62,
    "closePrice": 459.8,
    "highPrice": 461.01,
    "lowPrice": 459.19,
    "volume": 38079.85,
    "changeRate": 1.74,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6400,
    "variety": "原油",
    "tradeDate": "2026-03-13 21:00:34",
    "openPrice": 74.48,
    "closePrice": 75.33,
    "highPrice": 76.91,
    "lowPrice": 73.49,
    "volume": 49745.18,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6185,
    "variety": "白银",
    "tradeDate": "2026-03-13 21:00:32",
    "openPrice": 5899.76,
    "closePrice": 5899.21,
    "highPrice": 5901.29,
    "lowPrice": 5898.14,
    "volume": 68956.09,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5970,
    "variety": "黄金",
    "tradeDate": "2026-03-13 21:00:29",
    "openPrice": 442.48,
    "closePrice": 442.44,
    "highPrice": 444.27,
    "lowPrice": 442.29,
    "volume": 25952.67,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5755,
    "variety": "原油",
    "tradeDate": "2026-03-13 20:58:41",
    "openPrice": 77.37,
    "closePrice": 77.77,
    "highPrice": 78.14,
    "lowPrice": 75.45,
    "volume": 97911.87,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5540,
    "variety": "白银",
    "tradeDate": "2026-03-13 20:58:39",
    "openPrice": 5916.91,
    "closePrice": 5917.34,
    "highPrice": 5918.59,
    "lowPrice": 5916.33,
    "volume": 108853.42,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5325,
    "variety": "黄金",
    "tradeDate": "2026-03-13 20:58:36",
    "openPrice": 453,
    "closePrice": 452.38,
    "highPrice": 454.62,
    "lowPrice": 451.24,
    "volume": 44757.88,
    "changeRate": 1.37,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5110,
    "variety": "原油",
    "tradeDate": "2026-03-13 20:45:17",
    "openPrice": 79.77,
    "closePrice": 79.76,
    "highPrice": 80.67,
    "lowPrice": 78.23,
    "volume": 65856.78,
    "changeRate": 0.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4895,
    "variety": "白银",
    "tradeDate": "2026-03-13 20:45:15",
    "openPrice": 5939.53,
    "closePrice": 5939.58,
    "highPrice": 5940.31,
    "lowPrice": 5938.57,
    "volume": 102839.81,
    "changeRate": 1.02,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4680,
    "variety": "黄金",
    "tradeDate": "2026-03-13 20:45:13",
    "openPrice": 450.77,
    "closePrice": 450.7,
    "highPrice": 452.25,
    "lowPrice": 449.92,
    "volume": 82395.17,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4465,
    "variety": "原油",
    "tradeDate": "2026-03-13 20:44:43",
    "openPrice": 78.52,
    "closePrice": 79.16,
    "highPrice": 80.06,
    "lowPrice": 77.81,
    "volume": 84975.84,
    "changeRate": 0.46,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4250,
    "variety": "白银",
    "tradeDate": "2026-03-13 20:44:41",
    "openPrice": 5896.19,
    "closePrice": 5896.68,
    "highPrice": 5897.21,
    "lowPrice": 5894.97,
    "volume": 77016.48,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4035,
    "variety": "黄金",
    "tradeDate": "2026-03-13 20:44:38",
    "openPrice": 442.95,
    "closePrice": 443.76,
    "highPrice": 443.81,
    "lowPrice": 441.12,
    "volume": 68885.7,
    "changeRate": 2.73,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3820,
    "variety": "原油",
    "tradeDate": "2026-03-13 20:18:32",
    "openPrice": 77.39,
    "closePrice": 77.46,
    "highPrice": 78.15,
    "lowPrice": 76.69,
    "volume": 96938.45,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3605,
    "variety": "白银",
    "tradeDate": "2026-03-13 20:18:30",
    "openPrice": 5848.77,
    "closePrice": 5849.2,
    "highPrice": 5850.32,
    "lowPrice": 5847.53,
    "volume": 41689.98,
    "changeRate": -2.63,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3390,
    "variety": "黄金",
    "tradeDate": "2026-03-13 20:18:27",
    "openPrice": 455.31,
    "closePrice": 455.82,
    "highPrice": 457.7,
    "lowPrice": 455.12,
    "volume": 48628.28,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3175,
    "variety": "原油",
    "tradeDate": "2026-03-13 20:09:57",
    "openPrice": 75.92,
    "closePrice": 75.31,
    "highPrice": 76.78,
    "lowPrice": 73.79,
    "volume": 24088.28,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2960,
    "variety": "白银",
    "tradeDate": "2026-03-13 20:09:55",
    "openPrice": 5658.2,
    "closePrice": 5658.1,
    "highPrice": 5659.69,
    "lowPrice": 5657.24,
    "volume": 46084.59,
    "changeRate": 1.25,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2745,
    "variety": "黄金",
    "tradeDate": "2026-03-13 20:09:53",
    "openPrice": 453,
    "closePrice": 453.81,
    "highPrice": 453.97,
    "lowPrice": 452.75,
    "volume": 74099.09,
    "changeRate": -1.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2530,
    "variety": "原油",
    "tradeDate": "2026-03-13 20:02:20",
    "openPrice": 74.95,
    "closePrice": 75.58,
    "highPrice": 76.02,
    "lowPrice": 74.35,
    "volume": 96760.19,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2315,
    "variety": "白银",
    "tradeDate": "2026-03-13 20:02:18",
    "openPrice": 5783.58,
    "closePrice": 5783.97,
    "highPrice": 5785.51,
    "lowPrice": 5783.18,
    "volume": 11128.92,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2100,
    "variety": "黄金",
    "tradeDate": "2026-03-13 20:02:15",
    "openPrice": 460.03,
    "closePrice": 460.25,
    "highPrice": 460.79,
    "lowPrice": 458.32,
    "volume": 25522.31,
    "changeRate": -2.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1886,
    "variety": "原油",
    "tradeDate": "2026-03-13 15:22:09",
    "openPrice": 75.47,
    "closePrice": 76.23,
    "highPrice": 77.69,
    "lowPrice": 74.31,
    "volume": 68146.51,
    "changeRate": -2.98,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1822,
    "variety": "白银",
    "tradeDate": "2026-03-13 15:22:06",
    "openPrice": 5817.89,
    "closePrice": 5817,
    "highPrice": 5819.09,
    "lowPrice": 5815.67,
    "volume": 27422.03,
    "changeRate": -1.93,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1758,
    "variety": "黄金",
    "tradeDate": "2026-03-13 15:22:04",
    "openPrice": 449.03,
    "closePrice": 449.24,
    "highPrice": 451.2,
    "lowPrice": 447.22,
    "volume": 105093.32,
    "changeRate": 2.79,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1430,
    "variety": "原油",
    "tradeDate": "2026-03-13 11:23:02",
    "openPrice": 79.96,
    "closePrice": 80.44,
    "highPrice": 81.32,
    "lowPrice": 78.46,
    "volume": 92337.26,
    "changeRate": -2.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1001,
    "variety": "白银",
    "tradeDate": "2026-03-13 11:23:00",
    "openPrice": 5885.6,
    "closePrice": 5884.86,
    "highPrice": 5885.9,
    "lowPrice": 5884.11,
    "volume": 24682.04,
    "changeRate": -2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 572,
    "variety": "黄金",
    "tradeDate": "2026-03-13 11:22:58",
    "openPrice": 463.51,
    "closePrice": 463.04,
    "highPrice": 464.43,
    "lowPrice": 461.25,
    "volume": 88780.04,
    "changeRate": 1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 143,
    "variety": "原油",
    "tradeDate": "2026-03-13 11:17:46",
    "openPrice": 73.76,
    "closePrice": 73.27,
    "highPrice": 74.41,
    "lowPrice": 71.7,
    "volume": 80351.51,
    "changeRate": -2.7,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 79,
    "variety": "白银",
    "tradeDate": "2026-03-13 11:17:44",
    "openPrice": 5697.84,
    "closePrice": 5697.79,
    "highPrice": 5697.91,
    "lowPrice": 5697.44,
    "volume": 53003.66,
    "changeRate": 0.28,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 15,
    "variety": "黄金",
    "tradeDate": "2026-03-13 11:17:41",
    "openPrice": 457.28,
    "closePrice": 457.81,
    "highPrice": 458.26,
    "lowPrice": 455.79,
    "volume": 70652.19,
    "changeRate": 0.54,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28249,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:36:22",
    "openPrice": 85.6,
    "closePrice": 84.64,
    "highPrice": 86.47,
    "lowPrice": 84.23,
    "volume": 69793.54,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27607,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:36:19",
    "openPrice": 5753.66,
    "closePrice": 5753.66,
    "highPrice": 5754.15,
    "lowPrice": 5753.1,
    "volume": 20196.04,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26965,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:36:17",
    "openPrice": 457.17,
    "closePrice": 457.87,
    "highPrice": 459.08,
    "lowPrice": 456.22,
    "volume": 79023.36,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26323,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:30:03",
    "openPrice": 81.35,
    "closePrice": 80.88,
    "highPrice": 83.1,
    "lowPrice": 80.77,
    "volume": 60282.37,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25681,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:30:01",
    "openPrice": 5813.1,
    "closePrice": 5812.11,
    "highPrice": 5814.2,
    "lowPrice": 5810.29,
    "volume": 91443.05,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25039,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:29:59",
    "openPrice": 464.65,
    "closePrice": 465,
    "highPrice": 466.65,
    "lowPrice": 463.01,
    "volume": 88039.55,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24397,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:29:44",
    "openPrice": 84.29,
    "closePrice": 84.63,
    "highPrice": 86.46,
    "lowPrice": 83.07,
    "volume": 74088.24,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23755,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:29:42",
    "openPrice": 5679.49,
    "closePrice": 5680.19,
    "highPrice": 5680.61,
    "lowPrice": 5678.87,
    "volume": 66113.55,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23113,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:29:40",
    "openPrice": 449.96,
    "closePrice": 450.81,
    "highPrice": 451.03,
    "lowPrice": 448.89,
    "volume": 19285.71,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22471,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:28:14",
    "openPrice": 83.36,
    "closePrice": 83.11,
    "highPrice": 83.95,
    "lowPrice": 81.5,
    "volume": 12327.08,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20545,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:28:13",
    "openPrice": 82.52,
    "closePrice": 82.02,
    "highPrice": 84.11,
    "lowPrice": 80.41,
    "volume": 48254.91,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21829,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:28:12",
    "openPrice": 5713.18,
    "closePrice": 5712.92,
    "highPrice": 5713.48,
    "lowPrice": 5712.09,
    "volume": 69659.72,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19903,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:28:10",
    "openPrice": 5886.26,
    "closePrice": 5885.59,
    "highPrice": 5887.61,
    "lowPrice": 5885.06,
    "volume": 38767.76,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21187,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:28:10",
    "openPrice": 454.6,
    "closePrice": 455.19,
    "highPrice": 456.06,
    "lowPrice": 454.18,
    "volume": 105997.02,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19261,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:28:08",
    "openPrice": 449.92,
    "closePrice": 450.02,
    "highPrice": 451.88,
    "lowPrice": 448.89,
    "volume": 88821.84,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18619,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:27:55",
    "openPrice": 84.63,
    "closePrice": 85.56,
    "highPrice": 87.5,
    "lowPrice": 83.36,
    "volume": 65764.27,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16693,
    "variety": "原油",
    "tradeDate": "2026-03-13 00:27:53",
    "openPrice": 81.93,
    "closePrice": 82.04,
    "highPrice": 83.2,
    "lowPrice": 81.69,
    "volume": 94868.7,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17977,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:27:53",
    "openPrice": 5948.69,
    "closePrice": 5948.55,
    "highPrice": 5949.15,
    "lowPrice": 5948,
    "volume": 86447.6,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16051,
    "variety": "白银",
    "tradeDate": "2026-03-13 00:27:51",
    "openPrice": 5908.77,
    "closePrice": 5908.89,
    "highPrice": 5909.48,
    "lowPrice": 5907.45,
    "volume": 57705.83,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17335,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:27:51",
    "openPrice": 457.68,
    "closePrice": 456.81,
    "highPrice": 459.19,
    "lowPrice": 456.41,
    "volume": 101570.89,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15409,
    "variety": "黄金",
    "tradeDate": "2026-03-13 00:27:49",
    "openPrice": 458.84,
    "closePrice": 459.67,
    "highPrice": 460.33,
    "lowPrice": 457.24,
    "volume": 102255.07,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14766,
    "variety": "原油",
    "tradeDate": "2026-03-12 23:01:40",
    "openPrice": 81.63,
    "closePrice": 81.09,
    "highPrice": 83.63,
    "lowPrice": 80.33,
    "volume": 76109.08,
    "changeRate": -0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14123,
    "variety": "白银",
    "tradeDate": "2026-03-12 23:01:38",
    "openPrice": 5927.53,
    "closePrice": 5928.03,
    "highPrice": 5928.39,
    "lowPrice": 5926.09,
    "volume": 97230.99,
    "changeRate": -1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13480,
    "variety": "黄金",
    "tradeDate": "2026-03-12 23:01:36",
    "openPrice": 467.58,
    "closePrice": 467.06,
    "highPrice": 468.83,
    "lowPrice": 466.68,
    "volume": 47463.29,
    "changeRate": 1.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12837,
    "variety": "原油",
    "tradeDate": "2026-03-12 22:54:39",
    "openPrice": 81.18,
    "closePrice": 80.9,
    "highPrice": 82.37,
    "lowPrice": 79.69,
    "volume": 36069.7,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12194,
    "variety": "白银",
    "tradeDate": "2026-03-12 22:54:36",
    "openPrice": 5952.02,
    "closePrice": 5952.96,
    "highPrice": 5954.95,
    "lowPrice": 5950.94,
    "volume": 81312.02,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11551,
    "variety": "黄金",
    "tradeDate": "2026-03-12 22:54:34",
    "openPrice": 462.62,
    "closePrice": 463.27,
    "highPrice": 464.18,
    "lowPrice": 462.56,
    "volume": 69649.3,
    "changeRate": 2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10908,
    "variety": "原油",
    "tradeDate": "2026-03-12 22:54:05",
    "openPrice": 83.29,
    "closePrice": 84.11,
    "highPrice": 85.53,
    "lowPrice": 82.55,
    "volume": 91436.41,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10265,
    "variety": "白银",
    "tradeDate": "2026-03-12 22:54:03",
    "openPrice": 5875.03,
    "closePrice": 5875.16,
    "highPrice": 5875.74,
    "lowPrice": 5873.34,
    "volume": 64569.32,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9622,
    "variety": "黄金",
    "tradeDate": "2026-03-12 22:54:00",
    "openPrice": 455.55,
    "closePrice": 455.86,
    "highPrice": 456.88,
    "lowPrice": 454.97,
    "volume": 49976.89,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8979,
    "variety": "原油",
    "tradeDate": "2026-03-12 22:44:28",
    "openPrice": 78.93,
    "closePrice": 78.07,
    "highPrice": 80.03,
    "lowPrice": 76.76,
    "volume": 39490.39,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8764,
    "variety": "白银",
    "tradeDate": "2026-03-12 22:44:25",
    "openPrice": 5904.75,
    "closePrice": 5904.88,
    "highPrice": 5906.25,
    "lowPrice": 5904.17,
    "volume": 77265.18,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8549,
    "variety": "黄金",
    "tradeDate": "2026-03-12 22:44:23",
    "openPrice": 443.84,
    "closePrice": 443.91,
    "highPrice": 444.56,
    "lowPrice": 442.7,
    "volume": 19700.56,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8334,
    "variety": "原油",
    "tradeDate": "2026-03-12 21:55:34",
    "openPrice": 79.57,
    "closePrice": 79.62,
    "highPrice": 79.97,
    "lowPrice": 77.9,
    "volume": 13127.19,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8119,
    "variety": "白银",
    "tradeDate": "2026-03-12 21:55:32",
    "openPrice": 5886.04,
    "closePrice": 5885.9,
    "highPrice": 5887.51,
    "lowPrice": 5884.34,
    "volume": 71721.06,
    "changeRate": 2.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7904,
    "variety": "黄金",
    "tradeDate": "2026-03-12 21:55:29",
    "openPrice": 455.38,
    "closePrice": 456.3,
    "highPrice": 458.15,
    "lowPrice": 454.7,
    "volume": 13083.62,
    "changeRate": -2.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7689,
    "variety": "原油",
    "tradeDate": "2026-03-12 21:07:31",
    "openPrice": 76.68,
    "closePrice": 75.72,
    "highPrice": 78.11,
    "lowPrice": 74.45,
    "volume": 66051.92,
    "changeRate": -0.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7474,
    "variety": "白银",
    "tradeDate": "2026-03-12 21:07:28",
    "openPrice": 5843.65,
    "closePrice": 5843.14,
    "highPrice": 5844.06,
    "lowPrice": 5842.53,
    "volume": 25909.34,
    "changeRate": 2.45,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7259,
    "variety": "黄金",
    "tradeDate": "2026-03-12 21:07:26",
    "openPrice": 454.09,
    "closePrice": 454.86,
    "highPrice": 456.26,
    "lowPrice": 453.21,
    "volume": 79124.94,
    "changeRate": -1.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7044,
    "variety": "原油",
    "tradeDate": "2026-03-12 21:01:12",
    "openPrice": 78.82,
    "closePrice": 78.97,
    "highPrice": 79.64,
    "lowPrice": 78.21,
    "volume": 21268.77,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6829,
    "variety": "白银",
    "tradeDate": "2026-03-12 21:01:10",
    "openPrice": 5918.72,
    "closePrice": 5917.73,
    "highPrice": 5920.62,
    "lowPrice": 5915.97,
    "volume": 59309.68,
    "changeRate": -0.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6614,
    "variety": "黄金",
    "tradeDate": "2026-03-12 21:01:08",
    "openPrice": 453.04,
    "closePrice": 453.76,
    "highPrice": 455.62,
    "lowPrice": 451.67,
    "volume": 36679.54,
    "changeRate": -0.67,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6399,
    "variety": "原油",
    "tradeDate": "2026-03-12 21:00:34",
    "openPrice": 78.66,
    "closePrice": 79.09,
    "highPrice": 79.68,
    "lowPrice": 76.78,
    "volume": 29919.22,
    "changeRate": -0.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6184,
    "variety": "白银",
    "tradeDate": "2026-03-12 21:00:32",
    "openPrice": 5739.82,
    "closePrice": 5740,
    "highPrice": 5741.84,
    "lowPrice": 5738.93,
    "volume": 39071.27,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5969,
    "variety": "黄金",
    "tradeDate": "2026-03-12 21:00:29",
    "openPrice": 461.05,
    "closePrice": 461.26,
    "highPrice": 463.14,
    "lowPrice": 459.92,
    "volume": 34543.35,
    "changeRate": -2.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5754,
    "variety": "原油",
    "tradeDate": "2026-03-12 20:58:41",
    "openPrice": 78.56,
    "closePrice": 78.29,
    "highPrice": 79.3,
    "lowPrice": 77.66,
    "volume": 13027.59,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5539,
    "variety": "白银",
    "tradeDate": "2026-03-12 20:58:39",
    "openPrice": 5908.33,
    "closePrice": 5908.34,
    "highPrice": 5909.93,
    "lowPrice": 5908.03,
    "volume": 17072.83,
    "changeRate": -1.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5324,
    "variety": "黄金",
    "tradeDate": "2026-03-12 20:58:36",
    "openPrice": 458.35,
    "closePrice": 457.46,
    "highPrice": 458.97,
    "lowPrice": 455.58,
    "volume": 47957.81,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5109,
    "variety": "原油",
    "tradeDate": "2026-03-12 20:45:17",
    "openPrice": 75.92,
    "closePrice": 76.43,
    "highPrice": 78.03,
    "lowPrice": 75.72,
    "volume": 37931.71,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4894,
    "variety": "白银",
    "tradeDate": "2026-03-12 20:45:15",
    "openPrice": 5932.61,
    "closePrice": 5931.97,
    "highPrice": 5934.59,
    "lowPrice": 5930.97,
    "volume": 67432.51,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4679,
    "variety": "黄金",
    "tradeDate": "2026-03-12 20:45:13",
    "openPrice": 450.37,
    "closePrice": 450.65,
    "highPrice": 451.89,
    "lowPrice": 450.2,
    "volume": 23967.96,
    "changeRate": 3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4464,
    "variety": "原油",
    "tradeDate": "2026-03-12 20:44:43",
    "openPrice": 76.95,
    "closePrice": 76.18,
    "highPrice": 77.28,
    "lowPrice": 74.89,
    "volume": 58029.59,
    "changeRate": 0.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4249,
    "variety": "白银",
    "tradeDate": "2026-03-12 20:44:41",
    "openPrice": 5894.75,
    "closePrice": 5895.3,
    "highPrice": 5895.37,
    "lowPrice": 5894.31,
    "volume": 13847.12,
    "changeRate": 2.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4034,
    "variety": "黄金",
    "tradeDate": "2026-03-12 20:44:38",
    "openPrice": 456.76,
    "closePrice": 457.22,
    "highPrice": 457.77,
    "lowPrice": 455.54,
    "volume": 106433.6,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3819,
    "variety": "原油",
    "tradeDate": "2026-03-12 20:18:32",
    "openPrice": 75.25,
    "closePrice": 76,
    "highPrice": 76.02,
    "lowPrice": 74.5,
    "volume": 71770.37,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3604,
    "variety": "白银",
    "tradeDate": "2026-03-12 20:18:30",
    "openPrice": 5796.33,
    "closePrice": 5796.7,
    "highPrice": 5797.88,
    "lowPrice": 5795.56,
    "volume": 49182.31,
    "changeRate": 2.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3389,
    "variety": "黄金",
    "tradeDate": "2026-03-12 20:18:27",
    "openPrice": 448.85,
    "closePrice": 448.07,
    "highPrice": 449.48,
    "lowPrice": 446.26,
    "volume": 93908.01,
    "changeRate": -2.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3174,
    "variety": "原油",
    "tradeDate": "2026-03-12 20:09:57",
    "openPrice": 77.38,
    "closePrice": 77.56,
    "highPrice": 78.52,
    "lowPrice": 75.93,
    "volume": 106351.32,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2959,
    "variety": "白银",
    "tradeDate": "2026-03-12 20:09:55",
    "openPrice": 5676.95,
    "closePrice": 5677.35,
    "highPrice": 5678.2,
    "lowPrice": 5675.09,
    "volume": 58171.99,
    "changeRate": -0.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2744,
    "variety": "黄金",
    "tradeDate": "2026-03-12 20:09:53",
    "openPrice": 449.52,
    "closePrice": 448.7,
    "highPrice": 451.2,
    "lowPrice": 447.38,
    "volume": 18500.97,
    "changeRate": -0.57,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2529,
    "variety": "原油",
    "tradeDate": "2026-03-12 20:02:20",
    "openPrice": 79.18,
    "closePrice": 79.1,
    "highPrice": 81.01,
    "lowPrice": 77.97,
    "volume": 53914.05,
    "changeRate": -1.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2314,
    "variety": "白银",
    "tradeDate": "2026-03-12 20:02:18",
    "openPrice": 5905.8,
    "closePrice": 5905.45,
    "highPrice": 5907.06,
    "lowPrice": 5905.26,
    "volume": 98253.99,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2099,
    "variety": "黄金",
    "tradeDate": "2026-03-12 20:02:15",
    "openPrice": 454.27,
    "closePrice": 453.84,
    "highPrice": 454.46,
    "lowPrice": 452.64,
    "volume": 94133.9,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1885,
    "variety": "原油",
    "tradeDate": "2026-03-12 15:22:09",
    "openPrice": 76.3,
    "closePrice": 75.61,
    "highPrice": 76.57,
    "lowPrice": 74.5,
    "volume": 57792.63,
    "changeRate": -0.41,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1821,
    "variety": "白银",
    "tradeDate": "2026-03-12 15:22:06",
    "openPrice": 5950.26,
    "closePrice": 5949.65,
    "highPrice": 5951.17,
    "lowPrice": 5949.52,
    "volume": 23362.61,
    "changeRate": 1.16,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1757,
    "variety": "黄金",
    "tradeDate": "2026-03-12 15:22:04",
    "openPrice": 456.46,
    "closePrice": 455.71,
    "highPrice": 457.91,
    "lowPrice": 455.49,
    "volume": 96108.85,
    "changeRate": -1.37,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1429,
    "variety": "原油",
    "tradeDate": "2026-03-12 11:23:02",
    "openPrice": 78.84,
    "closePrice": 77.94,
    "highPrice": 80.79,
    "lowPrice": 76.43,
    "volume": 15741.92,
    "changeRate": -0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 1000,
    "variety": "白银",
    "tradeDate": "2026-03-12 11:23:00",
    "openPrice": 5907.69,
    "closePrice": 5908.64,
    "highPrice": 5909.74,
    "lowPrice": 5906.23,
    "volume": 93020.22,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 571,
    "variety": "黄金",
    "tradeDate": "2026-03-12 11:22:58",
    "openPrice": 448.4,
    "closePrice": 447.96,
    "highPrice": 450.14,
    "lowPrice": 446.81,
    "volume": 76746.7,
    "changeRate": 2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 142,
    "variety": "原油",
    "tradeDate": "2026-03-12 11:17:46",
    "openPrice": 76.93,
    "closePrice": 75.95,
    "highPrice": 78.76,
    "lowPrice": 73.96,
    "volume": 54317.09,
    "changeRate": 0.27,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 78,
    "variety": "白银",
    "tradeDate": "2026-03-12 11:17:44",
    "openPrice": 5937.01,
    "closePrice": 5937.84,
    "highPrice": 5938.92,
    "lowPrice": 5936.71,
    "volume": 43207.67,
    "changeRate": 2.19,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 14,
    "variety": "黄金",
    "tradeDate": "2026-03-12 11:17:41",
    "openPrice": 458.14,
    "closePrice": 457.54,
    "highPrice": 459.03,
    "lowPrice": 456.34,
    "volume": 109038.07,
    "changeRate": 1,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28248,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:36:22",
    "openPrice": 85.63,
    "closePrice": 85.03,
    "highPrice": 87.41,
    "lowPrice": 84.53,
    "volume": 52726.24,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27606,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:36:19",
    "openPrice": 5712.43,
    "closePrice": 5712.54,
    "highPrice": 5713.8,
    "lowPrice": 5711.31,
    "volume": 46518.98,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26964,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:36:17",
    "openPrice": 450.62,
    "closePrice": 451.38,
    "highPrice": 451.98,
    "lowPrice": 449.74,
    "volume": 92738.04,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26322,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:30:03",
    "openPrice": 82.45,
    "closePrice": 82.19,
    "highPrice": 83.73,
    "lowPrice": 80.44,
    "volume": 81720.33,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25680,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:30:01",
    "openPrice": 5801.71,
    "closePrice": 5800.75,
    "highPrice": 5802.96,
    "lowPrice": 5800.56,
    "volume": 109157.85,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25038,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:29:59",
    "openPrice": 468.08,
    "closePrice": 468.15,
    "highPrice": 469.42,
    "lowPrice": 466.68,
    "volume": 106587.64,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24396,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:29:44",
    "openPrice": 82.14,
    "closePrice": 82.37,
    "highPrice": 82.47,
    "lowPrice": 81.89,
    "volume": 25269.93,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23754,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:29:42",
    "openPrice": 5924.89,
    "closePrice": 5924.72,
    "highPrice": 5926.07,
    "lowPrice": 5923.86,
    "volume": 13984.57,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23112,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:29:40",
    "openPrice": 448.39,
    "closePrice": 448.9,
    "highPrice": 449.75,
    "lowPrice": 447.35,
    "volume": 106305.81,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22470,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:28:14",
    "openPrice": 81.15,
    "closePrice": 82.04,
    "highPrice": 82.78,
    "lowPrice": 81.05,
    "volume": 24523.58,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20544,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:28:13",
    "openPrice": 81.51,
    "closePrice": 80.78,
    "highPrice": 82.97,
    "lowPrice": 79.04,
    "volume": 64383.53,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21828,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:28:12",
    "openPrice": 5860.17,
    "closePrice": 5860.08,
    "highPrice": 5861.94,
    "lowPrice": 5858.96,
    "volume": 89668.96,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19902,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:28:10",
    "openPrice": 5734.49,
    "closePrice": 5733.95,
    "highPrice": 5734.73,
    "lowPrice": 5732.76,
    "volume": 55561.85,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21186,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:28:10",
    "openPrice": 462.38,
    "closePrice": 461.95,
    "highPrice": 464.14,
    "lowPrice": 461.75,
    "volume": 74204.1,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19260,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:28:08",
    "openPrice": 451.96,
    "closePrice": 452.05,
    "highPrice": 453.25,
    "lowPrice": 450.74,
    "volume": 34406.6,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18618,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:27:55",
    "openPrice": 84.62,
    "closePrice": 85.09,
    "highPrice": 85.13,
    "lowPrice": 83.42,
    "volume": 66911.84,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16692,
    "variety": "原油",
    "tradeDate": "2026-03-12 00:27:53",
    "openPrice": 83.56,
    "closePrice": 84.16,
    "highPrice": 84.99,
    "lowPrice": 82.42,
    "volume": 96138,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17976,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:27:53",
    "openPrice": 5812.51,
    "closePrice": 5813.43,
    "highPrice": 5815.4,
    "lowPrice": 5812.44,
    "volume": 87806.8,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16050,
    "variety": "白银",
    "tradeDate": "2026-03-12 00:27:51",
    "openPrice": 5788.65,
    "closePrice": 5789.37,
    "highPrice": 5790.76,
    "lowPrice": 5788.39,
    "volume": 67810.93,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17334,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:27:51",
    "openPrice": 458.14,
    "closePrice": 457.54,
    "highPrice": 458.63,
    "lowPrice": 455.68,
    "volume": 35657.55,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15408,
    "variety": "黄金",
    "tradeDate": "2026-03-12 00:27:49",
    "openPrice": 463.5,
    "closePrice": 464.08,
    "highPrice": 464.45,
    "lowPrice": 463.41,
    "volume": 79064.36,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14765,
    "variety": "原油",
    "tradeDate": "2026-03-11 23:01:40",
    "openPrice": 85.1,
    "closePrice": 84.43,
    "highPrice": 85.83,
    "lowPrice": 83.18,
    "volume": 25319.13,
    "changeRate": -0.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14122,
    "variety": "白银",
    "tradeDate": "2026-03-11 23:01:38",
    "openPrice": 5733.92,
    "closePrice": 5734.19,
    "highPrice": 5735.37,
    "lowPrice": 5732.06,
    "volume": 65403.75,
    "changeRate": 0.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13479,
    "variety": "黄金",
    "tradeDate": "2026-03-11 23:01:36",
    "openPrice": 459.71,
    "closePrice": 459.15,
    "highPrice": 461,
    "lowPrice": 459.11,
    "volume": 96923.89,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12836,
    "variety": "原油",
    "tradeDate": "2026-03-11 22:54:39",
    "openPrice": 80.46,
    "closePrice": 81,
    "highPrice": 82.1,
    "lowPrice": 79.15,
    "volume": 87213.88,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12193,
    "variety": "白银",
    "tradeDate": "2026-03-11 22:54:36",
    "openPrice": 5802.29,
    "closePrice": 5801.31,
    "highPrice": 5802.55,
    "lowPrice": 5799.65,
    "volume": 92073.68,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11550,
    "variety": "黄金",
    "tradeDate": "2026-03-11 22:54:34",
    "openPrice": 450.76,
    "closePrice": 450.79,
    "highPrice": 452.4,
    "lowPrice": 448.9,
    "volume": 68021.55,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10907,
    "variety": "原油",
    "tradeDate": "2026-03-11 22:54:05",
    "openPrice": 86.67,
    "closePrice": 85.71,
    "highPrice": 88.61,
    "lowPrice": 85.39,
    "volume": 59818.14,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10264,
    "variety": "白银",
    "tradeDate": "2026-03-11 22:54:03",
    "openPrice": 5689.26,
    "closePrice": 5689.35,
    "highPrice": 5690.74,
    "lowPrice": 5688.91,
    "volume": 106795.04,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9621,
    "variety": "黄金",
    "tradeDate": "2026-03-11 22:54:00",
    "openPrice": 454.56,
    "closePrice": 454.42,
    "highPrice": 454.74,
    "lowPrice": 453.47,
    "volume": 40343.43,
    "changeRate": -1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8978,
    "variety": "原油",
    "tradeDate": "2026-03-11 22:44:28",
    "openPrice": 78.71,
    "closePrice": 79.67,
    "highPrice": 81.29,
    "lowPrice": 77.25,
    "volume": 104549.31,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8763,
    "variety": "白银",
    "tradeDate": "2026-03-11 22:44:25",
    "openPrice": 5942.74,
    "closePrice": 5942.95,
    "highPrice": 5944.46,
    "lowPrice": 5941.48,
    "volume": 92309.27,
    "changeRate": 0.33,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8548,
    "variety": "黄金",
    "tradeDate": "2026-03-11 22:44:23",
    "openPrice": 454.95,
    "closePrice": 454.66,
    "highPrice": 456.58,
    "lowPrice": 454.43,
    "volume": 77299.52,
    "changeRate": -1.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8333,
    "variety": "原油",
    "tradeDate": "2026-03-11 21:55:34",
    "openPrice": 77.72,
    "closePrice": 78.14,
    "highPrice": 79.73,
    "lowPrice": 77.38,
    "volume": 38205.5,
    "changeRate": 0.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8118,
    "variety": "白银",
    "tradeDate": "2026-03-11 21:55:32",
    "openPrice": 5936.85,
    "closePrice": 5936.76,
    "highPrice": 5937.85,
    "lowPrice": 5936.42,
    "volume": 86889.48,
    "changeRate": 2.22,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7903,
    "variety": "黄金",
    "tradeDate": "2026-03-11 21:55:29",
    "openPrice": 460.24,
    "closePrice": 459.25,
    "highPrice": 461.27,
    "lowPrice": 457.75,
    "volume": 87588.96,
    "changeRate": -2.39,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7688,
    "variety": "原油",
    "tradeDate": "2026-03-11 21:07:31",
    "openPrice": 75.9,
    "closePrice": 75.89,
    "highPrice": 77.07,
    "lowPrice": 75.67,
    "volume": 77364.47,
    "changeRate": -2.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7473,
    "variety": "白银",
    "tradeDate": "2026-03-11 21:07:28",
    "openPrice": 5890.71,
    "closePrice": 5890.77,
    "highPrice": 5891.36,
    "lowPrice": 5889.41,
    "volume": 24509.48,
    "changeRate": 2.31,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7258,
    "variety": "黄金",
    "tradeDate": "2026-03-11 21:07:26",
    "openPrice": 448.99,
    "closePrice": 449.49,
    "highPrice": 449.58,
    "lowPrice": 448.18,
    "volume": 45134.79,
    "changeRate": 2.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7043,
    "variety": "原油",
    "tradeDate": "2026-03-11 21:01:12",
    "openPrice": 76.98,
    "closePrice": 76.45,
    "highPrice": 78.37,
    "lowPrice": 75.37,
    "volume": 48376.22,
    "changeRate": -2.89,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6828,
    "variety": "白银",
    "tradeDate": "2026-03-11 21:01:10",
    "openPrice": 5889.12,
    "closePrice": 5889.6,
    "highPrice": 5890.05,
    "lowPrice": 5888.94,
    "volume": 56816.08,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6613,
    "variety": "黄金",
    "tradeDate": "2026-03-11 21:01:08",
    "openPrice": 449.99,
    "closePrice": 449.88,
    "highPrice": 450.49,
    "lowPrice": 448.4,
    "volume": 13914.96,
    "changeRate": 1.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6398,
    "variety": "原油",
    "tradeDate": "2026-03-11 21:00:34",
    "openPrice": 77.6,
    "closePrice": 78.51,
    "highPrice": 80.33,
    "lowPrice": 75.7,
    "volume": 62763.71,
    "changeRate": 1.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6183,
    "variety": "白银",
    "tradeDate": "2026-03-11 21:00:32",
    "openPrice": 5885.98,
    "closePrice": 5886.1,
    "highPrice": 5887.35,
    "lowPrice": 5885.75,
    "volume": 34947.09,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5968,
    "variety": "黄金",
    "tradeDate": "2026-03-11 21:00:29",
    "openPrice": 460.07,
    "closePrice": 459.1,
    "highPrice": 461.71,
    "lowPrice": 458.49,
    "volume": 71177.78,
    "changeRate": 1.79,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5753,
    "variety": "原油",
    "tradeDate": "2026-03-11 20:58:41",
    "openPrice": 74.61,
    "closePrice": 75.36,
    "highPrice": 75.56,
    "lowPrice": 72.74,
    "volume": 99038.13,
    "changeRate": 1.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5538,
    "variety": "白银",
    "tradeDate": "2026-03-11 20:58:39",
    "openPrice": 5653.85,
    "closePrice": 5654.74,
    "highPrice": 5655.89,
    "lowPrice": 5652.09,
    "volume": 15816.16,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5323,
    "variety": "黄金",
    "tradeDate": "2026-03-11 20:58:36",
    "openPrice": 450.14,
    "closePrice": 450.19,
    "highPrice": 450.71,
    "lowPrice": 448.67,
    "volume": 59069.04,
    "changeRate": -1.04,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5108,
    "variety": "原油",
    "tradeDate": "2026-03-11 20:45:17",
    "openPrice": 78.79,
    "closePrice": 78,
    "highPrice": 79.83,
    "lowPrice": 77.08,
    "volume": 49383.58,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4893,
    "variety": "白银",
    "tradeDate": "2026-03-11 20:45:15",
    "openPrice": 5864.99,
    "closePrice": 5865.13,
    "highPrice": 5866.79,
    "lowPrice": 5863.08,
    "volume": 42939.93,
    "changeRate": -1.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4678,
    "variety": "黄金",
    "tradeDate": "2026-03-11 20:45:13",
    "openPrice": 456.5,
    "closePrice": 456.65,
    "highPrice": 457.1,
    "lowPrice": 455.96,
    "volume": 20351.07,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4463,
    "variety": "原油",
    "tradeDate": "2026-03-11 20:44:43",
    "openPrice": 75.1,
    "closePrice": 75.06,
    "highPrice": 76.04,
    "lowPrice": 74.4,
    "volume": 21215.93,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4248,
    "variety": "白银",
    "tradeDate": "2026-03-11 20:44:41",
    "openPrice": 5945.3,
    "closePrice": 5944.84,
    "highPrice": 5946.48,
    "lowPrice": 5944.22,
    "volume": 107617.91,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4033,
    "variety": "黄金",
    "tradeDate": "2026-03-11 20:44:38",
    "openPrice": 454.53,
    "closePrice": 454.16,
    "highPrice": 455.14,
    "lowPrice": 453.33,
    "volume": 18979.99,
    "changeRate": -1.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3818,
    "variety": "原油",
    "tradeDate": "2026-03-11 20:18:32",
    "openPrice": 78.71,
    "closePrice": 77.84,
    "highPrice": 79.3,
    "lowPrice": 77.23,
    "volume": 92557.86,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3603,
    "variety": "白银",
    "tradeDate": "2026-03-11 20:18:30",
    "openPrice": 5836.56,
    "closePrice": 5837.32,
    "highPrice": 5838.83,
    "lowPrice": 5835.64,
    "volume": 11334.22,
    "changeRate": -2.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3388,
    "variety": "黄金",
    "tradeDate": "2026-03-11 20:18:27",
    "openPrice": 455.53,
    "closePrice": 456.07,
    "highPrice": 457.37,
    "lowPrice": 455.01,
    "volume": 66733.17,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3173,
    "variety": "原油",
    "tradeDate": "2026-03-11 20:09:57",
    "openPrice": 75.9,
    "closePrice": 75.86,
    "highPrice": 76.63,
    "lowPrice": 74.3,
    "volume": 82589.45,
    "changeRate": -0.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2958,
    "variety": "白银",
    "tradeDate": "2026-03-11 20:09:55",
    "openPrice": 5840.29,
    "closePrice": 5840.98,
    "highPrice": 5842.1,
    "lowPrice": 5838.91,
    "volume": 77057.37,
    "changeRate": -0.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2743,
    "variety": "黄金",
    "tradeDate": "2026-03-11 20:09:53",
    "openPrice": 446.09,
    "closePrice": 446.89,
    "highPrice": 447.96,
    "lowPrice": 444.44,
    "volume": 59585.91,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2528,
    "variety": "原油",
    "tradeDate": "2026-03-11 20:02:20",
    "openPrice": 78.19,
    "closePrice": 78.07,
    "highPrice": 79,
    "lowPrice": 77.87,
    "volume": 60872.74,
    "changeRate": -0.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2313,
    "variety": "白银",
    "tradeDate": "2026-03-11 20:02:18",
    "openPrice": 5704.18,
    "closePrice": 5704.6,
    "highPrice": 5704.81,
    "lowPrice": 5702.29,
    "volume": 74757.13,
    "changeRate": 2.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2098,
    "variety": "黄金",
    "tradeDate": "2026-03-11 20:02:15",
    "openPrice": 447.21,
    "closePrice": 447.69,
    "highPrice": 449.29,
    "lowPrice": 445.86,
    "volume": 83420.88,
    "changeRate": -0.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1884,
    "variety": "原油",
    "tradeDate": "2026-03-11 15:22:09",
    "openPrice": 76.36,
    "closePrice": 77.36,
    "highPrice": 78.95,
    "lowPrice": 74.91,
    "volume": 31053.65,
    "changeRate": 0.16,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1820,
    "variety": "白银",
    "tradeDate": "2026-03-11 15:22:06",
    "openPrice": 5881.64,
    "closePrice": 5881.05,
    "highPrice": 5883.03,
    "lowPrice": 5879.44,
    "volume": 102817.24,
    "changeRate": 1.26,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1756,
    "variety": "黄金",
    "tradeDate": "2026-03-11 15:22:04",
    "openPrice": 449.8,
    "closePrice": 449.34,
    "highPrice": 451.55,
    "lowPrice": 447.73,
    "volume": 92161.66,
    "changeRate": 0.51,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1428,
    "variety": "原油",
    "tradeDate": "2026-03-11 11:23:02",
    "openPrice": 81.06,
    "closePrice": 81.75,
    "highPrice": 83.03,
    "lowPrice": 79.43,
    "volume": 10356.75,
    "changeRate": 1.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 999,
    "variety": "白银",
    "tradeDate": "2026-03-11 11:23:00",
    "openPrice": 5825.13,
    "closePrice": 5824.42,
    "highPrice": 5826.77,
    "lowPrice": 5823.45,
    "volume": 76695.63,
    "changeRate": -1.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 570,
    "variety": "黄金",
    "tradeDate": "2026-03-11 11:22:58",
    "openPrice": 451.78,
    "closePrice": 452.36,
    "highPrice": 452.52,
    "lowPrice": 451.69,
    "volume": 109245.33,
    "changeRate": -2.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 141,
    "variety": "原油",
    "tradeDate": "2026-03-11 11:17:46",
    "openPrice": 78.05,
    "closePrice": 77.66,
    "highPrice": 79.99,
    "lowPrice": 77.07,
    "volume": 91500.12,
    "changeRate": -1.05,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 77,
    "variety": "白银",
    "tradeDate": "2026-03-11 11:17:44",
    "openPrice": 5659.28,
    "closePrice": 5659.33,
    "highPrice": 5659.77,
    "lowPrice": 5658.4,
    "volume": 103246.38,
    "changeRate": 0.71,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 13,
    "variety": "黄金",
    "tradeDate": "2026-03-11 11:17:41",
    "openPrice": 447.37,
    "closePrice": 447.18,
    "highPrice": 448.61,
    "lowPrice": 446.05,
    "volume": 60707.19,
    "changeRate": 1.56,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28247,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:36:22",
    "openPrice": 83.03,
    "closePrice": 82.9,
    "highPrice": 84.24,
    "lowPrice": 81.41,
    "volume": 29118.13,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27605,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:36:19",
    "openPrice": 5804.34,
    "closePrice": 5804.25,
    "highPrice": 5806.07,
    "lowPrice": 5803.17,
    "volume": 85383.02,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26963,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:36:17",
    "openPrice": 467.74,
    "closePrice": 467.1,
    "highPrice": 467.83,
    "lowPrice": 465.48,
    "volume": 109770.92,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26321,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:30:03",
    "openPrice": 83.92,
    "closePrice": 84.15,
    "highPrice": 86.07,
    "lowPrice": 82.5,
    "volume": 63347.59,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25679,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:30:01",
    "openPrice": 5853.81,
    "closePrice": 5854.43,
    "highPrice": 5855.65,
    "lowPrice": 5852.73,
    "volume": 90947.44,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25037,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:29:59",
    "openPrice": 463.03,
    "closePrice": 463.75,
    "highPrice": 464.63,
    "lowPrice": 461.2,
    "volume": 88815.87,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24395,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:29:44",
    "openPrice": 82.86,
    "closePrice": 81.99,
    "highPrice": 84.67,
    "lowPrice": 80.58,
    "volume": 56859.86,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23753,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:29:42",
    "openPrice": 5862.57,
    "closePrice": 5861.71,
    "highPrice": 5864.2,
    "lowPrice": 5861.63,
    "volume": 108871.58,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23111,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:29:40",
    "openPrice": 459.69,
    "closePrice": 459.9,
    "highPrice": 461.78,
    "lowPrice": 459.13,
    "volume": 69728.74,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22469,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:28:14",
    "openPrice": 81.71,
    "closePrice": 81.74,
    "highPrice": 82.95,
    "lowPrice": 81.01,
    "volume": 102045.58,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20543,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:28:13",
    "openPrice": 80.16,
    "closePrice": 80.92,
    "highPrice": 81.73,
    "lowPrice": 79.79,
    "volume": 82431.24,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21827,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:28:12",
    "openPrice": 5751.78,
    "closePrice": 5751.36,
    "highPrice": 5752.01,
    "lowPrice": 5750.03,
    "volume": 66433.66,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19901,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:28:10",
    "openPrice": 5893.6,
    "closePrice": 5893.6,
    "highPrice": 5894.66,
    "lowPrice": 5892.25,
    "volume": 103572.27,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21185,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:28:10",
    "openPrice": 463.36,
    "closePrice": 463.68,
    "highPrice": 465.23,
    "lowPrice": 461.68,
    "volume": 106299.98,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19259,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:28:08",
    "openPrice": 462.3,
    "closePrice": 461.9,
    "highPrice": 462.48,
    "lowPrice": 461.23,
    "volume": 53629.65,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18617,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:27:55",
    "openPrice": 81.68,
    "closePrice": 80.81,
    "highPrice": 82.43,
    "lowPrice": 79.29,
    "volume": 90622.74,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16691,
    "variety": "原油",
    "tradeDate": "2026-03-11 00:27:53",
    "openPrice": 80.87,
    "closePrice": 81.48,
    "highPrice": 82.61,
    "lowPrice": 79.03,
    "volume": 85252.93,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17975,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:27:53",
    "openPrice": 5865.33,
    "closePrice": 5865.84,
    "highPrice": 5866.43,
    "lowPrice": 5865.15,
    "volume": 29865.23,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16049,
    "variety": "白银",
    "tradeDate": "2026-03-11 00:27:51",
    "openPrice": 5840.02,
    "closePrice": 5839.1,
    "highPrice": 5841.47,
    "lowPrice": 5838.9,
    "volume": 67351.01,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17333,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:27:51",
    "openPrice": 453.83,
    "closePrice": 454.29,
    "highPrice": 455.19,
    "lowPrice": 452.41,
    "volume": 22507.11,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15407,
    "variety": "黄金",
    "tradeDate": "2026-03-11 00:27:49",
    "openPrice": 449.96,
    "closePrice": 450.04,
    "highPrice": 450.62,
    "lowPrice": 448.96,
    "volume": 78667.95,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14764,
    "variety": "原油",
    "tradeDate": "2026-03-10 23:01:40",
    "openPrice": 83.95,
    "closePrice": 82.99,
    "highPrice": 85.09,
    "lowPrice": 81.98,
    "volume": 45414.15,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14121,
    "variety": "白银",
    "tradeDate": "2026-03-10 23:01:38",
    "openPrice": 5785.24,
    "closePrice": 5785.53,
    "highPrice": 5786.66,
    "lowPrice": 5784.7,
    "volume": 43401.9,
    "changeRate": 2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13478,
    "variety": "黄金",
    "tradeDate": "2026-03-10 23:01:36",
    "openPrice": 467.45,
    "closePrice": 467.77,
    "highPrice": 468.7,
    "lowPrice": 466.79,
    "volume": 12737.54,
    "changeRate": -2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12835,
    "variety": "原油",
    "tradeDate": "2026-03-10 22:54:39",
    "openPrice": 84.2,
    "closePrice": 83.37,
    "highPrice": 84.34,
    "lowPrice": 82.35,
    "volume": 42138,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12192,
    "variety": "白银",
    "tradeDate": "2026-03-10 22:54:36",
    "openPrice": 5809.13,
    "closePrice": 5808.86,
    "highPrice": 5809.25,
    "lowPrice": 5806.91,
    "volume": 24445.86,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11549,
    "variety": "黄金",
    "tradeDate": "2026-03-10 22:54:34",
    "openPrice": 449.59,
    "closePrice": 449.8,
    "highPrice": 450.86,
    "lowPrice": 448.1,
    "volume": 93497.85,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10906,
    "variety": "原油",
    "tradeDate": "2026-03-10 22:54:05",
    "openPrice": 83.83,
    "closePrice": 83.96,
    "highPrice": 85.81,
    "lowPrice": 83.5,
    "volume": 67335.46,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10263,
    "variety": "白银",
    "tradeDate": "2026-03-10 22:54:03",
    "openPrice": 5694.15,
    "closePrice": 5694.4,
    "highPrice": 5696.12,
    "lowPrice": 5692.87,
    "volume": 76989.1,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9620,
    "variety": "黄金",
    "tradeDate": "2026-03-10 22:54:00",
    "openPrice": 468.53,
    "closePrice": 468.06,
    "highPrice": 469.77,
    "lowPrice": 466.09,
    "volume": 27334.52,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8977,
    "variety": "原油",
    "tradeDate": "2026-03-10 22:44:28",
    "openPrice": 77.93,
    "closePrice": 78.53,
    "highPrice": 80.16,
    "lowPrice": 77.59,
    "volume": 80627.06,
    "changeRate": -1.19,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8762,
    "variety": "白银",
    "tradeDate": "2026-03-10 22:44:25",
    "openPrice": 5695.5,
    "closePrice": 5695.04,
    "highPrice": 5697.01,
    "lowPrice": 5693.81,
    "volume": 107094.66,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8547,
    "variety": "黄金",
    "tradeDate": "2026-03-10 22:44:23",
    "openPrice": 461.66,
    "closePrice": 461.22,
    "highPrice": 462.34,
    "lowPrice": 459.36,
    "volume": 61992.96,
    "changeRate": -2.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8332,
    "variety": "原油",
    "tradeDate": "2026-03-10 21:55:34",
    "openPrice": 75.18,
    "closePrice": 76.05,
    "highPrice": 77.02,
    "lowPrice": 73.4,
    "volume": 102603.52,
    "changeRate": -0.05,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8117,
    "variety": "白银",
    "tradeDate": "2026-03-10 21:55:32",
    "openPrice": 5944.35,
    "closePrice": 5945.05,
    "highPrice": 5945.15,
    "lowPrice": 5942.44,
    "volume": 75777.2,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7902,
    "variety": "黄金",
    "tradeDate": "2026-03-10 21:55:29",
    "openPrice": 457.17,
    "closePrice": 457.96,
    "highPrice": 459.35,
    "lowPrice": 456.56,
    "volume": 38453.29,
    "changeRate": -1.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7687,
    "variety": "原油",
    "tradeDate": "2026-03-10 21:07:31",
    "openPrice": 77.03,
    "closePrice": 76.66,
    "highPrice": 77.46,
    "lowPrice": 75.32,
    "volume": 59468.17,
    "changeRate": -2.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7472,
    "variety": "白银",
    "tradeDate": "2026-03-10 21:07:28",
    "openPrice": 5681.03,
    "closePrice": 5681.64,
    "highPrice": 5682.47,
    "lowPrice": 5680.81,
    "volume": 52041.91,
    "changeRate": -1.84,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7257,
    "variety": "黄金",
    "tradeDate": "2026-03-10 21:07:26",
    "openPrice": 461.17,
    "closePrice": 460.49,
    "highPrice": 462.34,
    "lowPrice": 459.35,
    "volume": 37646.4,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7042,
    "variety": "原油",
    "tradeDate": "2026-03-10 21:01:12",
    "openPrice": 77.51,
    "closePrice": 77.5,
    "highPrice": 79.05,
    "lowPrice": 75.95,
    "volume": 104596.42,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6827,
    "variety": "白银",
    "tradeDate": "2026-03-10 21:01:10",
    "openPrice": 5912.45,
    "closePrice": 5911.47,
    "highPrice": 5914.03,
    "lowPrice": 5910.8,
    "volume": 24655.88,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6612,
    "variety": "黄金",
    "tradeDate": "2026-03-10 21:01:08",
    "openPrice": 451.79,
    "closePrice": 451.95,
    "highPrice": 453.65,
    "lowPrice": 449.98,
    "volume": 74183.19,
    "changeRate": 1.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6397,
    "variety": "原油",
    "tradeDate": "2026-03-10 21:00:34",
    "openPrice": 79.16,
    "closePrice": 78.38,
    "highPrice": 80.29,
    "lowPrice": 78.09,
    "volume": 61688.77,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6182,
    "variety": "白银",
    "tradeDate": "2026-03-10 21:00:32",
    "openPrice": 5788.04,
    "closePrice": 5788.77,
    "highPrice": 5789.09,
    "lowPrice": 5787.36,
    "volume": 43456,
    "changeRate": -1.76,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5967,
    "variety": "黄金",
    "tradeDate": "2026-03-10 21:00:29",
    "openPrice": 461.27,
    "closePrice": 460.3,
    "highPrice": 462.1,
    "lowPrice": 460.14,
    "volume": 59259.25,
    "changeRate": 0.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5752,
    "variety": "原油",
    "tradeDate": "2026-03-10 20:58:41",
    "openPrice": 78,
    "closePrice": 78.41,
    "highPrice": 80.37,
    "lowPrice": 77.14,
    "volume": 56413.67,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5537,
    "variety": "白银",
    "tradeDate": "2026-03-10 20:58:39",
    "openPrice": 5936.75,
    "closePrice": 5937.34,
    "highPrice": 5938.28,
    "lowPrice": 5936.12,
    "volume": 109349.42,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5322,
    "variety": "黄金",
    "tradeDate": "2026-03-10 20:58:36",
    "openPrice": 446.23,
    "closePrice": 446.24,
    "highPrice": 446.74,
    "lowPrice": 445.06,
    "volume": 66278.57,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5107,
    "variety": "原油",
    "tradeDate": "2026-03-10 20:45:17",
    "openPrice": 78.61,
    "closePrice": 79.14,
    "highPrice": 80.38,
    "lowPrice": 78.57,
    "volume": 17444.72,
    "changeRate": -0.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4892,
    "variety": "白银",
    "tradeDate": "2026-03-10 20:45:15",
    "openPrice": 5669.63,
    "closePrice": 5670.43,
    "highPrice": 5671.01,
    "lowPrice": 5668.16,
    "volume": 70139.69,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4677,
    "variety": "黄金",
    "tradeDate": "2026-03-10 20:45:13",
    "openPrice": 454.66,
    "closePrice": 454.6,
    "highPrice": 455.83,
    "lowPrice": 453.84,
    "volume": 58189.92,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4462,
    "variety": "原油",
    "tradeDate": "2026-03-10 20:44:43",
    "openPrice": 75.3,
    "closePrice": 75.87,
    "highPrice": 76.56,
    "lowPrice": 74.2,
    "volume": 12662.11,
    "changeRate": 2.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4247,
    "variety": "白银",
    "tradeDate": "2026-03-10 20:44:41",
    "openPrice": 5936.84,
    "closePrice": 5937.06,
    "highPrice": 5937.91,
    "lowPrice": 5935.54,
    "volume": 15162.98,
    "changeRate": 0.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4032,
    "variety": "黄金",
    "tradeDate": "2026-03-10 20:44:38",
    "openPrice": 455.44,
    "closePrice": 455.41,
    "highPrice": 456.02,
    "lowPrice": 454.77,
    "volume": 58136.39,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3817,
    "variety": "原油",
    "tradeDate": "2026-03-10 20:18:32",
    "openPrice": 75.85,
    "closePrice": 75.66,
    "highPrice": 77.64,
    "lowPrice": 73.93,
    "volume": 62549.58,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3602,
    "variety": "白银",
    "tradeDate": "2026-03-10 20:18:30",
    "openPrice": 5712.69,
    "closePrice": 5712.37,
    "highPrice": 5713.24,
    "lowPrice": 5710.46,
    "volume": 91039.64,
    "changeRate": 2.46,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3387,
    "variety": "黄金",
    "tradeDate": "2026-03-10 20:18:27",
    "openPrice": 458.24,
    "closePrice": 457.45,
    "highPrice": 459.26,
    "lowPrice": 457.05,
    "volume": 105758.84,
    "changeRate": 1.49,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3172,
    "variety": "原油",
    "tradeDate": "2026-03-10 20:09:57",
    "openPrice": 80.16,
    "closePrice": 79.25,
    "highPrice": 80.49,
    "lowPrice": 78.83,
    "volume": 72455.85,
    "changeRate": 2.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2957,
    "variety": "白银",
    "tradeDate": "2026-03-10 20:09:55",
    "openPrice": 5931.98,
    "closePrice": 5931.44,
    "highPrice": 5932.17,
    "lowPrice": 5930.45,
    "volume": 16821.95,
    "changeRate": -2.44,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2742,
    "variety": "黄金",
    "tradeDate": "2026-03-10 20:09:53",
    "openPrice": 447.03,
    "closePrice": 447.65,
    "highPrice": 449.08,
    "lowPrice": 446,
    "volume": 108596.55,
    "changeRate": -1.34,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2527,
    "variety": "原油",
    "tradeDate": "2026-03-10 20:02:20",
    "openPrice": 76.79,
    "closePrice": 77.59,
    "highPrice": 78.21,
    "lowPrice": 76.05,
    "volume": 25183.74,
    "changeRate": 1.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2312,
    "variety": "白银",
    "tradeDate": "2026-03-10 20:02:18",
    "openPrice": 5782.6,
    "closePrice": 5782.31,
    "highPrice": 5783.28,
    "lowPrice": 5781.84,
    "volume": 104593.82,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2097,
    "variety": "黄金",
    "tradeDate": "2026-03-10 20:02:15",
    "openPrice": 457.87,
    "closePrice": 457.89,
    "highPrice": 458.89,
    "lowPrice": 456.07,
    "volume": 41377.3,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1883,
    "variety": "原油",
    "tradeDate": "2026-03-10 15:22:09",
    "openPrice": 76.41,
    "closePrice": 76.06,
    "highPrice": 77.54,
    "lowPrice": 74.1,
    "volume": 66137.15,
    "changeRate": 0.78,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1819,
    "variety": "白银",
    "tradeDate": "2026-03-10 15:22:06",
    "openPrice": 5786.02,
    "closePrice": 5785.8,
    "highPrice": 5787.88,
    "lowPrice": 5785.55,
    "volume": 42883.54,
    "changeRate": 0.3,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1755,
    "variety": "黄金",
    "tradeDate": "2026-03-10 15:22:04",
    "openPrice": 446.49,
    "closePrice": 446.89,
    "highPrice": 447.68,
    "lowPrice": 445.91,
    "volume": 60347.49,
    "changeRate": 0.67,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1427,
    "variety": "原油",
    "tradeDate": "2026-03-10 11:23:02",
    "openPrice": 78.82,
    "closePrice": 79.23,
    "highPrice": 79.76,
    "lowPrice": 78.64,
    "volume": 38276.63,
    "changeRate": 1.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 998,
    "variety": "白银",
    "tradeDate": "2026-03-10 11:23:00",
    "openPrice": 5836.91,
    "closePrice": 5835.93,
    "highPrice": 5837.95,
    "lowPrice": 5835.11,
    "volume": 39000.43,
    "changeRate": 2.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 569,
    "variety": "黄金",
    "tradeDate": "2026-03-10 11:22:58",
    "openPrice": 452.53,
    "closePrice": 452.93,
    "highPrice": 454.87,
    "lowPrice": 452.33,
    "volume": 105924.1,
    "changeRate": 1.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 140,
    "variety": "原油",
    "tradeDate": "2026-03-10 11:17:46",
    "openPrice": 77.1,
    "closePrice": 77.56,
    "highPrice": 78.22,
    "lowPrice": 75.57,
    "volume": 53518.58,
    "changeRate": 1.54,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 76,
    "variety": "白银",
    "tradeDate": "2026-03-10 11:17:44",
    "openPrice": 5667.27,
    "closePrice": 5667.62,
    "highPrice": 5669.06,
    "lowPrice": 5665.48,
    "volume": 79924.43,
    "changeRate": -2.9,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 12,
    "variety": "黄金",
    "tradeDate": "2026-03-10 11:17:41",
    "openPrice": 449.51,
    "closePrice": 449.25,
    "highPrice": 449.7,
    "lowPrice": 448,
    "volume": 13871.75,
    "changeRate": 0.6,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28246,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:36:22",
    "openPrice": 80.25,
    "closePrice": 81.04,
    "highPrice": 81.75,
    "lowPrice": 79.09,
    "volume": 56484.06,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27604,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:36:19",
    "openPrice": 5925.23,
    "closePrice": 5926.09,
    "highPrice": 5926.74,
    "lowPrice": 5924.16,
    "volume": 15949.4,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26962,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:36:17",
    "openPrice": 467.04,
    "closePrice": 467.6,
    "highPrice": 469.25,
    "lowPrice": 465.63,
    "volume": 32478.31,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26320,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:30:03",
    "openPrice": 82.48,
    "closePrice": 82.47,
    "highPrice": 83.89,
    "lowPrice": 81.1,
    "volume": 98025.33,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25678,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:30:01",
    "openPrice": 5905.7,
    "closePrice": 5906.63,
    "highPrice": 5906.83,
    "lowPrice": 5903.79,
    "volume": 21965.5,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25036,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:29:59",
    "openPrice": 467.63,
    "closePrice": 467.96,
    "highPrice": 469.73,
    "lowPrice": 466.84,
    "volume": 21744.83,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24394,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:29:44",
    "openPrice": 84.05,
    "closePrice": 83.74,
    "highPrice": 84.77,
    "lowPrice": 82.38,
    "volume": 77677.11,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23752,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:29:42",
    "openPrice": 5835.11,
    "closePrice": 5835.99,
    "highPrice": 5836.59,
    "lowPrice": 5834.43,
    "volume": 51267.3,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23110,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:29:40",
    "openPrice": 450.71,
    "closePrice": 451.31,
    "highPrice": 451.97,
    "lowPrice": 449.58,
    "volume": 50314.27,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22468,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:28:14",
    "openPrice": 85.53,
    "closePrice": 84.57,
    "highPrice": 87.39,
    "lowPrice": 82.94,
    "volume": 55125.9,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20542,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:28:13",
    "openPrice": 84.91,
    "closePrice": 85.26,
    "highPrice": 86.96,
    "lowPrice": 84.44,
    "volume": 53127.97,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21826,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:28:12",
    "openPrice": 5724.51,
    "closePrice": 5724.86,
    "highPrice": 5725.06,
    "lowPrice": 5723.52,
    "volume": 87860.44,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19900,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:28:10",
    "openPrice": 5777.39,
    "closePrice": 5776.91,
    "highPrice": 5777.74,
    "lowPrice": 5775.6,
    "volume": 54608.35,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21184,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:28:10",
    "openPrice": 464.66,
    "closePrice": 463.85,
    "highPrice": 465.84,
    "lowPrice": 462.84,
    "volume": 33882.42,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19258,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:28:08",
    "openPrice": 461.6,
    "closePrice": 461.77,
    "highPrice": 461.86,
    "lowPrice": 460.9,
    "volume": 66636.48,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18616,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:27:55",
    "openPrice": 82.09,
    "closePrice": 82.91,
    "highPrice": 84,
    "lowPrice": 81.83,
    "volume": 70235.19,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16690,
    "variety": "原油",
    "tradeDate": "2026-03-10 00:27:53",
    "openPrice": 83.2,
    "closePrice": 82.63,
    "highPrice": 84.63,
    "lowPrice": 82.34,
    "volume": 35500.45,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17974,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:27:53",
    "openPrice": 5828.87,
    "closePrice": 5827.98,
    "highPrice": 5829.12,
    "lowPrice": 5826.73,
    "volume": 73156.72,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16048,
    "variety": "白银",
    "tradeDate": "2026-03-10 00:27:51",
    "openPrice": 5721.85,
    "closePrice": 5721.29,
    "highPrice": 5722.01,
    "lowPrice": 5719.89,
    "volume": 90283,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17332,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:27:51",
    "openPrice": 448.74,
    "closePrice": 449.41,
    "highPrice": 450.19,
    "lowPrice": 446.75,
    "volume": 38344.89,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15406,
    "variety": "黄金",
    "tradeDate": "2026-03-10 00:27:49",
    "openPrice": 458.32,
    "closePrice": 459.25,
    "highPrice": 459.62,
    "lowPrice": 456.37,
    "volume": 98300.08,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14763,
    "variety": "原油",
    "tradeDate": "2026-03-09 23:01:40",
    "openPrice": 80.87,
    "closePrice": 81.15,
    "highPrice": 81.95,
    "lowPrice": 79.62,
    "volume": 46255.36,
    "changeRate": 2.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14120,
    "variety": "白银",
    "tradeDate": "2026-03-09 23:01:38",
    "openPrice": 5677.27,
    "closePrice": 5676.9,
    "highPrice": 5679.12,
    "lowPrice": 5675.31,
    "volume": 16080.06,
    "changeRate": -2.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13477,
    "variety": "黄金",
    "tradeDate": "2026-03-09 23:01:36",
    "openPrice": 464.03,
    "closePrice": 464.72,
    "highPrice": 466.23,
    "lowPrice": 462.2,
    "volume": 61851.57,
    "changeRate": -2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12834,
    "variety": "原油",
    "tradeDate": "2026-03-09 22:54:39",
    "openPrice": 82.53,
    "closePrice": 82.72,
    "highPrice": 84.58,
    "lowPrice": 81.75,
    "volume": 68294.93,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12191,
    "variety": "白银",
    "tradeDate": "2026-03-09 22:54:36",
    "openPrice": 5879.45,
    "closePrice": 5879.42,
    "highPrice": 5880.37,
    "lowPrice": 5878.09,
    "volume": 104695.32,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11548,
    "variety": "黄金",
    "tradeDate": "2026-03-09 22:54:34",
    "openPrice": 449.17,
    "closePrice": 448.88,
    "highPrice": 449.93,
    "lowPrice": 447.65,
    "volume": 13082.08,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10905,
    "variety": "原油",
    "tradeDate": "2026-03-09 22:54:05",
    "openPrice": 82.82,
    "closePrice": 82.31,
    "highPrice": 83.39,
    "lowPrice": 81.6,
    "volume": 64465.22,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10262,
    "variety": "白银",
    "tradeDate": "2026-03-09 22:54:03",
    "openPrice": 5891.28,
    "closePrice": 5891.93,
    "highPrice": 5892.45,
    "lowPrice": 5890.92,
    "volume": 79999.14,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9619,
    "variety": "黄金",
    "tradeDate": "2026-03-09 22:54:00",
    "openPrice": 449.92,
    "closePrice": 449.52,
    "highPrice": 450.65,
    "lowPrice": 448.93,
    "volume": 27129.92,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8976,
    "variety": "原油",
    "tradeDate": "2026-03-09 22:44:28",
    "openPrice": 77.1,
    "closePrice": 77.41,
    "highPrice": 79.09,
    "lowPrice": 76.28,
    "volume": 65343.45,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8761,
    "variety": "白银",
    "tradeDate": "2026-03-09 22:44:25",
    "openPrice": 5698.84,
    "closePrice": 5697.91,
    "highPrice": 5699.38,
    "lowPrice": 5697.17,
    "volume": 45946.58,
    "changeRate": -1.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8546,
    "variety": "黄金",
    "tradeDate": "2026-03-09 22:44:23",
    "openPrice": 449.56,
    "closePrice": 449.05,
    "highPrice": 451.23,
    "lowPrice": 448.92,
    "volume": 50972.69,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8331,
    "variety": "原油",
    "tradeDate": "2026-03-09 21:55:34",
    "openPrice": 75.93,
    "closePrice": 76.73,
    "highPrice": 78.27,
    "lowPrice": 74.14,
    "volume": 74688.51,
    "changeRate": -1.47,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8116,
    "variety": "白银",
    "tradeDate": "2026-03-09 21:55:32",
    "openPrice": 5813.73,
    "closePrice": 5813.99,
    "highPrice": 5815.31,
    "lowPrice": 5812.75,
    "volume": 38729.3,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7901,
    "variety": "黄金",
    "tradeDate": "2026-03-09 21:55:29",
    "openPrice": 458.11,
    "closePrice": 459.11,
    "highPrice": 460.97,
    "lowPrice": 456.58,
    "volume": 63927.06,
    "changeRate": -1.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7686,
    "variety": "原油",
    "tradeDate": "2026-03-09 21:07:31",
    "openPrice": 75.96,
    "closePrice": 75.43,
    "highPrice": 76.01,
    "lowPrice": 75.37,
    "volume": 93147.48,
    "changeRate": -1.59,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7471,
    "variety": "白银",
    "tradeDate": "2026-03-09 21:07:28",
    "openPrice": 5801.96,
    "closePrice": 5802.14,
    "highPrice": 5802.26,
    "lowPrice": 5801.13,
    "volume": 50720.23,
    "changeRate": -1.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7256,
    "variety": "黄金",
    "tradeDate": "2026-03-09 21:07:26",
    "openPrice": 442.71,
    "closePrice": 442.57,
    "highPrice": 444.19,
    "lowPrice": 440.95,
    "volume": 12592.99,
    "changeRate": -1.97,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7041,
    "variety": "原油",
    "tradeDate": "2026-03-09 21:01:12",
    "openPrice": 74.72,
    "closePrice": 74.98,
    "highPrice": 76.21,
    "lowPrice": 74.6,
    "volume": 108400.93,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6826,
    "variety": "白银",
    "tradeDate": "2026-03-09 21:01:10",
    "openPrice": 5917.37,
    "closePrice": 5917.52,
    "highPrice": 5918.29,
    "lowPrice": 5915.48,
    "volume": 100763.94,
    "changeRate": -2.02,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6611,
    "variety": "黄金",
    "tradeDate": "2026-03-09 21:01:08",
    "openPrice": 457,
    "closePrice": 457.71,
    "highPrice": 459.47,
    "lowPrice": 456.45,
    "volume": 61001.48,
    "changeRate": -2.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6396,
    "variety": "原油",
    "tradeDate": "2026-03-09 21:00:34",
    "openPrice": 78.56,
    "closePrice": 78.06,
    "highPrice": 79.38,
    "lowPrice": 76.87,
    "volume": 104846,
    "changeRate": 1.11,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6181,
    "variety": "白银",
    "tradeDate": "2026-03-09 21:00:32",
    "openPrice": 5826.19,
    "closePrice": 5826.6,
    "highPrice": 5828.54,
    "lowPrice": 5825.58,
    "volume": 51289.8,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5966,
    "variety": "黄金",
    "tradeDate": "2026-03-09 21:00:29",
    "openPrice": 456.28,
    "closePrice": 455.53,
    "highPrice": 457.16,
    "lowPrice": 454.14,
    "volume": 66818.78,
    "changeRate": 1.82,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5751,
    "variety": "原油",
    "tradeDate": "2026-03-09 20:58:41",
    "openPrice": 75.73,
    "closePrice": 75.61,
    "highPrice": 75.99,
    "lowPrice": 74.54,
    "volume": 58656.96,
    "changeRate": -2.35,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5536,
    "variety": "白银",
    "tradeDate": "2026-03-09 20:58:39",
    "openPrice": 5731.04,
    "closePrice": 5731.17,
    "highPrice": 5731.42,
    "lowPrice": 5730.27,
    "volume": 20065.98,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5321,
    "variety": "黄金",
    "tradeDate": "2026-03-09 20:58:36",
    "openPrice": 459.16,
    "closePrice": 458.62,
    "highPrice": 459.8,
    "lowPrice": 457.72,
    "volume": 108621.14,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5106,
    "variety": "原油",
    "tradeDate": "2026-03-09 20:45:17",
    "openPrice": 74.53,
    "closePrice": 74.8,
    "highPrice": 76.72,
    "lowPrice": 73.2,
    "volume": 59542.61,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4891,
    "variety": "白银",
    "tradeDate": "2026-03-09 20:45:15",
    "openPrice": 5739.14,
    "closePrice": 5738.28,
    "highPrice": 5740.7,
    "lowPrice": 5737.6,
    "volume": 105457.53,
    "changeRate": -1.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4676,
    "variety": "黄金",
    "tradeDate": "2026-03-09 20:45:13",
    "openPrice": 460.5,
    "closePrice": 461.1,
    "highPrice": 461.93,
    "lowPrice": 458.62,
    "volume": 45751.27,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4461,
    "variety": "原油",
    "tradeDate": "2026-03-09 20:44:43",
    "openPrice": 77.48,
    "closePrice": 78.01,
    "highPrice": 79.31,
    "lowPrice": 76.79,
    "volume": 60147.58,
    "changeRate": -0.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4246,
    "variety": "白银",
    "tradeDate": "2026-03-09 20:44:41",
    "openPrice": 5708.82,
    "closePrice": 5709.44,
    "highPrice": 5711.22,
    "lowPrice": 5707.29,
    "volume": 39272.17,
    "changeRate": 0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4031,
    "variety": "黄金",
    "tradeDate": "2026-03-09 20:44:38",
    "openPrice": 454.27,
    "closePrice": 454.02,
    "highPrice": 455.98,
    "lowPrice": 452.14,
    "volume": 42492.26,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3816,
    "variety": "原油",
    "tradeDate": "2026-03-09 20:18:32",
    "openPrice": 80.17,
    "closePrice": 79.65,
    "highPrice": 80.84,
    "lowPrice": 77.75,
    "volume": 16237.68,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3601,
    "variety": "白银",
    "tradeDate": "2026-03-09 20:18:30",
    "openPrice": 5881.69,
    "closePrice": 5881.62,
    "highPrice": 5882.71,
    "lowPrice": 5881.51,
    "volume": 70484.99,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3386,
    "variety": "黄金",
    "tradeDate": "2026-03-09 20:18:27",
    "openPrice": 452.44,
    "closePrice": 452.27,
    "highPrice": 453.51,
    "lowPrice": 450.28,
    "volume": 83905.17,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3171,
    "variety": "原油",
    "tradeDate": "2026-03-09 20:09:57",
    "openPrice": 76.4,
    "closePrice": 75.71,
    "highPrice": 76.85,
    "lowPrice": 73.77,
    "volume": 75301.04,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2956,
    "variety": "白银",
    "tradeDate": "2026-03-09 20:09:55",
    "openPrice": 5809.75,
    "closePrice": 5810.47,
    "highPrice": 5811.51,
    "lowPrice": 5808.89,
    "volume": 109341.06,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2741,
    "variety": "黄金",
    "tradeDate": "2026-03-09 20:09:53",
    "openPrice": 456.06,
    "closePrice": 455.71,
    "highPrice": 457.93,
    "lowPrice": 453.99,
    "volume": 29966.41,
    "changeRate": -0.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2526,
    "variety": "原油",
    "tradeDate": "2026-03-09 20:02:20",
    "openPrice": 75.46,
    "closePrice": 74.84,
    "highPrice": 75.99,
    "lowPrice": 73.36,
    "volume": 52805.47,
    "changeRate": 2.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2311,
    "variety": "白银",
    "tradeDate": "2026-03-09 20:02:18",
    "openPrice": 5841.03,
    "closePrice": 5840.32,
    "highPrice": 5841.06,
    "lowPrice": 5838.46,
    "volume": 31272.83,
    "changeRate": -1.72,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2096,
    "variety": "黄金",
    "tradeDate": "2026-03-09 20:02:15",
    "openPrice": 456.33,
    "closePrice": 456.12,
    "highPrice": 457.57,
    "lowPrice": 454.93,
    "volume": 92355.69,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1882,
    "variety": "原油",
    "tradeDate": "2026-03-09 15:22:09",
    "openPrice": 77.54,
    "closePrice": 77,
    "highPrice": 79.35,
    "lowPrice": 75.9,
    "volume": 84275.94,
    "changeRate": 1.61,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1818,
    "variety": "白银",
    "tradeDate": "2026-03-09 15:22:06",
    "openPrice": 5674.95,
    "closePrice": 5675.41,
    "highPrice": 5676.68,
    "lowPrice": 5674.65,
    "volume": 26960.52,
    "changeRate": -2.83,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1754,
    "variety": "黄金",
    "tradeDate": "2026-03-09 15:22:04",
    "openPrice": 444.54,
    "closePrice": 443.66,
    "highPrice": 445.87,
    "lowPrice": 441.79,
    "volume": 38027.78,
    "changeRate": -1.38,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1426,
    "variety": "原油",
    "tradeDate": "2026-03-09 11:23:02",
    "openPrice": 77.64,
    "closePrice": 77.77,
    "highPrice": 79.69,
    "lowPrice": 77.22,
    "volume": 108831.6,
    "changeRate": -0.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 997,
    "variety": "白银",
    "tradeDate": "2026-03-09 11:23:00",
    "openPrice": 5770.03,
    "closePrice": 5769.38,
    "highPrice": 5771.05,
    "lowPrice": 5768.1,
    "volume": 50407.55,
    "changeRate": -2.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 568,
    "variety": "黄金",
    "tradeDate": "2026-03-09 11:22:58",
    "openPrice": 447.46,
    "closePrice": 447.6,
    "highPrice": 447.94,
    "lowPrice": 445.93,
    "volume": 80159.39,
    "changeRate": -0.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 139,
    "variety": "原油",
    "tradeDate": "2026-03-09 11:17:46",
    "openPrice": 72.67,
    "closePrice": 72.85,
    "highPrice": 73.48,
    "lowPrice": 72.66,
    "volume": 101687.02,
    "changeRate": -1.37,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 75,
    "variety": "白银",
    "tradeDate": "2026-03-09 11:17:44",
    "openPrice": 5777.43,
    "closePrice": 5776.55,
    "highPrice": 5778.2,
    "lowPrice": 5776.22,
    "volume": 101611.24,
    "changeRate": 0.64,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 11,
    "variety": "黄金",
    "tradeDate": "2026-03-09 11:17:41",
    "openPrice": 443.04,
    "closePrice": 442.42,
    "highPrice": 444.12,
    "lowPrice": 440.45,
    "volume": 63112.84,
    "changeRate": 1.59,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28245,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:36:22",
    "openPrice": 82.7,
    "closePrice": 83.28,
    "highPrice": 84.38,
    "lowPrice": 82.69,
    "volume": 23899.45,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27603,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:36:19",
    "openPrice": 5957.05,
    "closePrice": 5957.86,
    "highPrice": 5958.16,
    "lowPrice": 5957,
    "volume": 67778.89,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26961,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:36:17",
    "openPrice": 457.77,
    "closePrice": 457.99,
    "highPrice": 458.23,
    "lowPrice": 456.81,
    "volume": 13900.45,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26319,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:30:03",
    "openPrice": 83.95,
    "closePrice": 83.13,
    "highPrice": 85.83,
    "lowPrice": 82,
    "volume": 81876.53,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25677,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:30:01",
    "openPrice": 5880.06,
    "closePrice": 5879.97,
    "highPrice": 5880.4,
    "lowPrice": 5879.8,
    "volume": 58157.26,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25035,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:29:59",
    "openPrice": 465.88,
    "closePrice": 466.71,
    "highPrice": 467.34,
    "lowPrice": 465.15,
    "volume": 73003.99,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24393,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:29:44",
    "openPrice": 84.26,
    "closePrice": 83.78,
    "highPrice": 84.54,
    "lowPrice": 82.04,
    "volume": 12750.47,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23751,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:29:42",
    "openPrice": 5714.24,
    "closePrice": 5714.45,
    "highPrice": 5714.72,
    "lowPrice": 5713.77,
    "volume": 12496.21,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23109,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:29:40",
    "openPrice": 449.74,
    "closePrice": 450.54,
    "highPrice": 451.3,
    "lowPrice": 449.54,
    "volume": 82475.01,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22467,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:28:14",
    "openPrice": 83.64,
    "closePrice": 83.47,
    "highPrice": 85.44,
    "lowPrice": 83.07,
    "volume": 74379.89,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20541,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:28:13",
    "openPrice": 82.67,
    "closePrice": 82.24,
    "highPrice": 84.4,
    "lowPrice": 80.78,
    "volume": 20872.15,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21825,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:28:12",
    "openPrice": 5945.52,
    "closePrice": 5944.92,
    "highPrice": 5947.49,
    "lowPrice": 5943.89,
    "volume": 81192.75,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19899,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:28:10",
    "openPrice": 5768.9,
    "closePrice": 5767.92,
    "highPrice": 5770.06,
    "lowPrice": 5766.63,
    "volume": 66539.38,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21183,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:28:10",
    "openPrice": 451.7,
    "closePrice": 451.71,
    "highPrice": 452.99,
    "lowPrice": 450.47,
    "volume": 23901.58,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19257,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:28:08",
    "openPrice": 460.41,
    "closePrice": 459.92,
    "highPrice": 461.34,
    "lowPrice": 457.97,
    "volume": 27988.94,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18615,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:27:55",
    "openPrice": 81.68,
    "closePrice": 82.29,
    "highPrice": 82.69,
    "lowPrice": 80.56,
    "volume": 57678.69,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16689,
    "variety": "原油",
    "tradeDate": "2026-03-09 00:27:53",
    "openPrice": 81.54,
    "closePrice": 81.29,
    "highPrice": 82.79,
    "lowPrice": 79.63,
    "volume": 40678.52,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17973,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:27:53",
    "openPrice": 5940.23,
    "closePrice": 5941.06,
    "highPrice": 5941.09,
    "lowPrice": 5939.18,
    "volume": 78742.09,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16047,
    "variety": "白银",
    "tradeDate": "2026-03-09 00:27:51",
    "openPrice": 5683.53,
    "closePrice": 5684.41,
    "highPrice": 5684.86,
    "lowPrice": 5682.85,
    "volume": 82999.85,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17331,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:27:51",
    "openPrice": 462.1,
    "closePrice": 461.91,
    "highPrice": 462.87,
    "lowPrice": 460.18,
    "volume": 59911.7,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15405,
    "variety": "黄金",
    "tradeDate": "2026-03-09 00:27:49",
    "openPrice": 450.98,
    "closePrice": 450.57,
    "highPrice": 452.05,
    "lowPrice": 449.23,
    "volume": 93639.79,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14762,
    "variety": "原油",
    "tradeDate": "2026-03-06 23:01:40",
    "openPrice": 83.26,
    "closePrice": 82.5,
    "highPrice": 84.16,
    "lowPrice": 81.35,
    "volume": 47563.85,
    "changeRate": -0.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14119,
    "variety": "白银",
    "tradeDate": "2026-03-06 23:01:38",
    "openPrice": 5824.47,
    "closePrice": 5824.96,
    "highPrice": 5825.18,
    "lowPrice": 5824.07,
    "volume": 67523.27,
    "changeRate": 0.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13476,
    "variety": "黄金",
    "tradeDate": "2026-03-06 23:01:36",
    "openPrice": 463.36,
    "closePrice": 464.17,
    "highPrice": 464.88,
    "lowPrice": 462.64,
    "volume": 61002.92,
    "changeRate": -0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12833,
    "variety": "原油",
    "tradeDate": "2026-03-06 22:54:39",
    "openPrice": 82.74,
    "closePrice": 83.14,
    "highPrice": 83.24,
    "lowPrice": 82.13,
    "volume": 94314.33,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12190,
    "variety": "白银",
    "tradeDate": "2026-03-06 22:54:36",
    "openPrice": 5935.84,
    "closePrice": 5935.1,
    "highPrice": 5936.21,
    "lowPrice": 5933.27,
    "volume": 38770.98,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11547,
    "variety": "黄金",
    "tradeDate": "2026-03-06 22:54:34",
    "openPrice": 450.34,
    "closePrice": 449.72,
    "highPrice": 450.55,
    "lowPrice": 448.94,
    "volume": 36011.32,
    "changeRate": 2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10904,
    "variety": "原油",
    "tradeDate": "2026-03-06 22:54:05",
    "openPrice": 82.59,
    "closePrice": 81.95,
    "highPrice": 84.16,
    "lowPrice": 81.6,
    "volume": 78917.08,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10261,
    "variety": "白银",
    "tradeDate": "2026-03-06 22:54:03",
    "openPrice": 5709.24,
    "closePrice": 5708.25,
    "highPrice": 5710.02,
    "lowPrice": 5707.64,
    "volume": 61563.97,
    "changeRate": -1.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9618,
    "variety": "黄金",
    "tradeDate": "2026-03-06 22:54:00",
    "openPrice": 467.74,
    "closePrice": 466.81,
    "highPrice": 468.82,
    "lowPrice": 465.12,
    "volume": 91354.87,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8975,
    "variety": "原油",
    "tradeDate": "2026-03-06 22:44:28",
    "openPrice": 77.96,
    "closePrice": 77.11,
    "highPrice": 79.24,
    "lowPrice": 76.12,
    "volume": 49178.98,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8760,
    "variety": "白银",
    "tradeDate": "2026-03-06 22:44:25",
    "openPrice": 5873.57,
    "closePrice": 5873.31,
    "highPrice": 5874.32,
    "lowPrice": 5872.24,
    "volume": 92872.36,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8545,
    "variety": "黄金",
    "tradeDate": "2026-03-06 22:44:23",
    "openPrice": 443.48,
    "closePrice": 442.92,
    "highPrice": 444.16,
    "lowPrice": 441.03,
    "volume": 36328.2,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8330,
    "variety": "原油",
    "tradeDate": "2026-03-06 21:55:34",
    "openPrice": 79.46,
    "closePrice": 78.98,
    "highPrice": 79.56,
    "lowPrice": 78.47,
    "volume": 99435.38,
    "changeRate": -1.86,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8115,
    "variety": "白银",
    "tradeDate": "2026-03-06 21:55:32",
    "openPrice": 5923.79,
    "closePrice": 5923.07,
    "highPrice": 5925.23,
    "lowPrice": 5922.19,
    "volume": 72087.65,
    "changeRate": 2.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7900,
    "variety": "黄金",
    "tradeDate": "2026-03-06 21:55:29",
    "openPrice": 459.89,
    "closePrice": 458.93,
    "highPrice": 461.35,
    "lowPrice": 457.74,
    "volume": 32525.55,
    "changeRate": 2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7685,
    "variety": "原油",
    "tradeDate": "2026-03-06 21:07:31",
    "openPrice": 77.56,
    "closePrice": 78.1,
    "highPrice": 79.21,
    "lowPrice": 77.43,
    "volume": 83858.58,
    "changeRate": -0.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7470,
    "variety": "白银",
    "tradeDate": "2026-03-06 21:07:28",
    "openPrice": 5865.47,
    "closePrice": 5866.21,
    "highPrice": 5866.56,
    "lowPrice": 5864.32,
    "volume": 103911.14,
    "changeRate": 2.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7255,
    "variety": "黄金",
    "tradeDate": "2026-03-06 21:07:26",
    "openPrice": 448.95,
    "closePrice": 449.5,
    "highPrice": 450.14,
    "lowPrice": 447.99,
    "volume": 39121.22,
    "changeRate": 2.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7040,
    "variety": "原油",
    "tradeDate": "2026-03-06 21:01:12",
    "openPrice": 76.72,
    "closePrice": 76.09,
    "highPrice": 78.71,
    "lowPrice": 75.72,
    "volume": 11077.62,
    "changeRate": -2.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6825,
    "variety": "白银",
    "tradeDate": "2026-03-06 21:01:10",
    "openPrice": 5813.42,
    "closePrice": 5814.06,
    "highPrice": 5816.04,
    "lowPrice": 5811.48,
    "volume": 88554.92,
    "changeRate": 1.9,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6610,
    "variety": "黄金",
    "tradeDate": "2026-03-06 21:01:08",
    "openPrice": 458.54,
    "closePrice": 457.88,
    "highPrice": 458.8,
    "lowPrice": 456.26,
    "volume": 109275.82,
    "changeRate": 0.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6395,
    "variety": "原油",
    "tradeDate": "2026-03-06 21:00:34",
    "openPrice": 77.27,
    "closePrice": 76.33,
    "highPrice": 78.83,
    "lowPrice": 76.32,
    "volume": 19555.14,
    "changeRate": 1.68,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6180,
    "variety": "白银",
    "tradeDate": "2026-03-06 21:00:32",
    "openPrice": 5921.95,
    "closePrice": 5922.91,
    "highPrice": 5922.97,
    "lowPrice": 5921.17,
    "volume": 104415.24,
    "changeRate": 0,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5965,
    "variety": "黄金",
    "tradeDate": "2026-03-06 21:00:29",
    "openPrice": 456.56,
    "closePrice": 456.1,
    "highPrice": 457.2,
    "lowPrice": 454.91,
    "volume": 83675.41,
    "changeRate": 2.54,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5750,
    "variety": "原油",
    "tradeDate": "2026-03-06 20:58:41",
    "openPrice": 77.92,
    "closePrice": 77.33,
    "highPrice": 79.88,
    "lowPrice": 77.14,
    "volume": 35931.52,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5535,
    "variety": "白银",
    "tradeDate": "2026-03-06 20:58:39",
    "openPrice": 5699.63,
    "closePrice": 5698.99,
    "highPrice": 5700.26,
    "lowPrice": 5698.93,
    "volume": 49761.57,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5320,
    "variety": "黄金",
    "tradeDate": "2026-03-06 20:58:36",
    "openPrice": 458.66,
    "closePrice": 458.51,
    "highPrice": 460.22,
    "lowPrice": 457.29,
    "volume": 47987.05,
    "changeRate": 1.25,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5105,
    "variety": "原油",
    "tradeDate": "2026-03-06 20:45:17",
    "openPrice": 77.2,
    "closePrice": 77.15,
    "highPrice": 77.62,
    "lowPrice": 76.15,
    "volume": 85266.34,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4890,
    "variety": "白银",
    "tradeDate": "2026-03-06 20:45:15",
    "openPrice": 5672.25,
    "closePrice": 5671.75,
    "highPrice": 5672.59,
    "lowPrice": 5671.74,
    "volume": 72406.94,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4675,
    "variety": "黄金",
    "tradeDate": "2026-03-06 20:45:13",
    "openPrice": 461.29,
    "closePrice": 460.72,
    "highPrice": 463.04,
    "lowPrice": 459.67,
    "volume": 13488.98,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4460,
    "variety": "原油",
    "tradeDate": "2026-03-06 20:44:43",
    "openPrice": 80.14,
    "closePrice": 79.56,
    "highPrice": 80.29,
    "lowPrice": 79.28,
    "volume": 72223.08,
    "changeRate": 1.04,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4245,
    "variety": "白银",
    "tradeDate": "2026-03-06 20:44:41",
    "openPrice": 5913.25,
    "closePrice": 5912.75,
    "highPrice": 5913.67,
    "lowPrice": 5912.14,
    "volume": 23222.53,
    "changeRate": 2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4030,
    "variety": "黄金",
    "tradeDate": "2026-03-06 20:44:38",
    "openPrice": 460.54,
    "closePrice": 461.49,
    "highPrice": 462.95,
    "lowPrice": 458.55,
    "volume": 43894.3,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3815,
    "variety": "原油",
    "tradeDate": "2026-03-06 20:18:32",
    "openPrice": 79.99,
    "closePrice": 79.38,
    "highPrice": 81.58,
    "lowPrice": 79.24,
    "volume": 82440.29,
    "changeRate": 1.63,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3600,
    "variety": "白银",
    "tradeDate": "2026-03-06 20:18:30",
    "openPrice": 5858.2,
    "closePrice": 5858.8,
    "highPrice": 5860.15,
    "lowPrice": 5856.3,
    "volume": 25224.53,
    "changeRate": 2.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3385,
    "variety": "黄金",
    "tradeDate": "2026-03-06 20:18:27",
    "openPrice": 457.84,
    "closePrice": 457.25,
    "highPrice": 458.26,
    "lowPrice": 457.16,
    "volume": 18607.75,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3170,
    "variety": "原油",
    "tradeDate": "2026-03-06 20:09:57",
    "openPrice": 79.75,
    "closePrice": 79.5,
    "highPrice": 81.16,
    "lowPrice": 77.62,
    "volume": 14456.94,
    "changeRate": 1.14,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2955,
    "variety": "白银",
    "tradeDate": "2026-03-06 20:09:55",
    "openPrice": 5706.11,
    "closePrice": 5706.92,
    "highPrice": 5708.4,
    "lowPrice": 5705.78,
    "volume": 68211.04,
    "changeRate": 1.24,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2740,
    "variety": "黄金",
    "tradeDate": "2026-03-06 20:09:53",
    "openPrice": 456.15,
    "closePrice": 455.6,
    "highPrice": 456.8,
    "lowPrice": 454.2,
    "volume": 82657.74,
    "changeRate": 2.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2525,
    "variety": "原油",
    "tradeDate": "2026-03-06 20:02:20",
    "openPrice": 79.2,
    "closePrice": 78.21,
    "highPrice": 80.15,
    "lowPrice": 77.21,
    "volume": 40024.08,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2310,
    "variety": "白银",
    "tradeDate": "2026-03-06 20:02:18",
    "openPrice": 5917.17,
    "closePrice": 5916.46,
    "highPrice": 5919.1,
    "lowPrice": 5916.04,
    "volume": 55497.21,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2095,
    "variety": "黄金",
    "tradeDate": "2026-03-06 20:02:15",
    "openPrice": 443,
    "closePrice": 443.87,
    "highPrice": 443.87,
    "lowPrice": 442.47,
    "volume": 101130.52,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1881,
    "variety": "原油",
    "tradeDate": "2026-03-06 15:22:09",
    "openPrice": 73.36,
    "closePrice": 74.15,
    "highPrice": 75.81,
    "lowPrice": 71.7,
    "volume": 41764.06,
    "changeRate": 1.84,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1817,
    "variety": "白银",
    "tradeDate": "2026-03-06 15:22:06",
    "openPrice": 5844.84,
    "closePrice": 5844.97,
    "highPrice": 5846.87,
    "lowPrice": 5843.12,
    "volume": 102289.16,
    "changeRate": -1.49,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1753,
    "variety": "黄金",
    "tradeDate": "2026-03-06 15:22:04",
    "openPrice": 441.65,
    "closePrice": 441.7,
    "highPrice": 443.19,
    "lowPrice": 441.56,
    "volume": 19074.59,
    "changeRate": -0.93,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1425,
    "variety": "原油",
    "tradeDate": "2026-03-06 11:23:02",
    "openPrice": 79.46,
    "closePrice": 79.44,
    "highPrice": 79.74,
    "lowPrice": 78.18,
    "volume": 45564.94,
    "changeRate": 2.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 996,
    "variety": "白银",
    "tradeDate": "2026-03-06 11:23:00",
    "openPrice": 5870.59,
    "closePrice": 5870.58,
    "highPrice": 5871.39,
    "lowPrice": 5870.13,
    "volume": 65018.06,
    "changeRate": -1.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 567,
    "variety": "黄金",
    "tradeDate": "2026-03-06 11:22:58",
    "openPrice": 460.54,
    "closePrice": 461.41,
    "highPrice": 461.43,
    "lowPrice": 459.34,
    "volume": 16309.83,
    "changeRate": 1.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 138,
    "variety": "原油",
    "tradeDate": "2026-03-06 11:17:46",
    "openPrice": 74.17,
    "closePrice": 74.49,
    "highPrice": 75.12,
    "lowPrice": 73.25,
    "volume": 26240.89,
    "changeRate": -1.35,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 74,
    "variety": "白银",
    "tradeDate": "2026-03-06 11:17:44",
    "openPrice": 5807.18,
    "closePrice": 5806.86,
    "highPrice": 5807.55,
    "lowPrice": 5805.54,
    "volume": 51532.53,
    "changeRate": -1.38,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 10,
    "variety": "黄金",
    "tradeDate": "2026-03-06 11:17:41",
    "openPrice": 444.52,
    "closePrice": 443.68,
    "highPrice": 444.92,
    "lowPrice": 443.41,
    "volume": 78266.63,
    "changeRate": 2.58,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28244,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:36:22",
    "openPrice": 81.42,
    "closePrice": 82.03,
    "highPrice": 83.17,
    "lowPrice": 81.05,
    "volume": 45634.42,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27602,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:36:19",
    "openPrice": 5841.4,
    "closePrice": 5840.75,
    "highPrice": 5843.01,
    "lowPrice": 5838.85,
    "volume": 68045.06,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26960,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:36:17",
    "openPrice": 448.72,
    "closePrice": 449.67,
    "highPrice": 451.42,
    "lowPrice": 447.47,
    "volume": 88976.35,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26318,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:30:03",
    "openPrice": 81.2,
    "closePrice": 81.26,
    "highPrice": 82.42,
    "lowPrice": 81,
    "volume": 93577.95,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25676,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:30:01",
    "openPrice": 5785.5,
    "closePrice": 5784.71,
    "highPrice": 5785.63,
    "lowPrice": 5784.48,
    "volume": 80170.86,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25034,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:29:59",
    "openPrice": 462.95,
    "closePrice": 463.63,
    "highPrice": 464.15,
    "lowPrice": 461.51,
    "volume": 12203.95,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24392,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:29:44",
    "openPrice": 82.87,
    "closePrice": 82.92,
    "highPrice": 84.07,
    "lowPrice": 81.62,
    "volume": 21093.83,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23750,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:29:42",
    "openPrice": 5747.24,
    "closePrice": 5746.96,
    "highPrice": 5748.42,
    "lowPrice": 5745.65,
    "volume": 72188.17,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23108,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:29:40",
    "openPrice": 451.42,
    "closePrice": 450.52,
    "highPrice": 453.28,
    "lowPrice": 450.26,
    "volume": 72975.85,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22466,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:28:14",
    "openPrice": 84.23,
    "closePrice": 84.86,
    "highPrice": 85.01,
    "lowPrice": 82.91,
    "volume": 55900.23,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20540,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:28:13",
    "openPrice": 82.24,
    "closePrice": 82.65,
    "highPrice": 82.95,
    "lowPrice": 81.97,
    "volume": 59540.11,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21824,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:28:12",
    "openPrice": 5683.77,
    "closePrice": 5684.49,
    "highPrice": 5685.52,
    "lowPrice": 5682.16,
    "volume": 104530.1,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19898,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:28:10",
    "openPrice": 5731.11,
    "closePrice": 5730.8,
    "highPrice": 5732.37,
    "lowPrice": 5729.19,
    "volume": 12118.79,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21182,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:28:10",
    "openPrice": 449.37,
    "closePrice": 448.4,
    "highPrice": 449.47,
    "lowPrice": 446.67,
    "volume": 12120.79,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19256,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:28:08",
    "openPrice": 460.41,
    "closePrice": 460.03,
    "highPrice": 460.43,
    "lowPrice": 459.32,
    "volume": 104418.87,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18614,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:27:55",
    "openPrice": 82.03,
    "closePrice": 81.66,
    "highPrice": 83.87,
    "lowPrice": 81.4,
    "volume": 25165.82,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16688,
    "variety": "原油",
    "tradeDate": "2026-03-06 00:27:53",
    "openPrice": 83.96,
    "closePrice": 84.18,
    "highPrice": 84.97,
    "lowPrice": 82.11,
    "volume": 102905.59,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17972,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:27:53",
    "openPrice": 5748.07,
    "closePrice": 5748.95,
    "highPrice": 5750.14,
    "lowPrice": 5747.42,
    "volume": 35226.94,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16046,
    "variety": "白银",
    "tradeDate": "2026-03-06 00:27:51",
    "openPrice": 5660.15,
    "closePrice": 5660.31,
    "highPrice": 5661.2,
    "lowPrice": 5660.13,
    "volume": 65809.87,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17330,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:27:51",
    "openPrice": 451.26,
    "closePrice": 451.25,
    "highPrice": 452.93,
    "lowPrice": 451.24,
    "volume": 17304.67,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15404,
    "variety": "黄金",
    "tradeDate": "2026-03-06 00:27:49",
    "openPrice": 456.94,
    "closePrice": 457.37,
    "highPrice": 458.41,
    "lowPrice": 455.27,
    "volume": 15561.15,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14761,
    "variety": "原油",
    "tradeDate": "2026-03-05 23:01:40",
    "openPrice": 81.72,
    "closePrice": 80.79,
    "highPrice": 82.17,
    "lowPrice": 79.1,
    "volume": 32532.29,
    "changeRate": 0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14118,
    "variety": "白银",
    "tradeDate": "2026-03-05 23:01:38",
    "openPrice": 5735.45,
    "closePrice": 5735.49,
    "highPrice": 5736.2,
    "lowPrice": 5735.26,
    "volume": 86392.66,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13475,
    "variety": "黄金",
    "tradeDate": "2026-03-05 23:01:36",
    "openPrice": 458.91,
    "closePrice": 459.68,
    "highPrice": 461.4,
    "lowPrice": 458.22,
    "volume": 106801.45,
    "changeRate": 0.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12832,
    "variety": "原油",
    "tradeDate": "2026-03-05 22:54:39",
    "openPrice": 82.18,
    "closePrice": 82.86,
    "highPrice": 84.16,
    "lowPrice": 82,
    "volume": 72721.85,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12189,
    "variety": "白银",
    "tradeDate": "2026-03-05 22:54:36",
    "openPrice": 5903.75,
    "closePrice": 5903.74,
    "highPrice": 5904.95,
    "lowPrice": 5902.15,
    "volume": 87721.44,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11546,
    "variety": "黄金",
    "tradeDate": "2026-03-05 22:54:34",
    "openPrice": 461.1,
    "closePrice": 460.33,
    "highPrice": 462.13,
    "lowPrice": 459.01,
    "volume": 104803.41,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10903,
    "variety": "原油",
    "tradeDate": "2026-03-05 22:54:05",
    "openPrice": 82.84,
    "closePrice": 83.72,
    "highPrice": 85.27,
    "lowPrice": 82.54,
    "volume": 90002.19,
    "changeRate": -0.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10260,
    "variety": "白银",
    "tradeDate": "2026-03-05 22:54:03",
    "openPrice": 5769,
    "closePrice": 5768.44,
    "highPrice": 5769.07,
    "lowPrice": 5767.76,
    "volume": 74239.53,
    "changeRate": 0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9617,
    "variety": "黄金",
    "tradeDate": "2026-03-05 22:54:00",
    "openPrice": 462.18,
    "closePrice": 461.53,
    "highPrice": 463.08,
    "lowPrice": 460.28,
    "volume": 39602.88,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8974,
    "variety": "原油",
    "tradeDate": "2026-03-05 22:44:28",
    "openPrice": 75.75,
    "closePrice": 76.71,
    "highPrice": 77.25,
    "lowPrice": 75.58,
    "volume": 64800.49,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8759,
    "variety": "白银",
    "tradeDate": "2026-03-05 22:44:25",
    "openPrice": 5837.79,
    "closePrice": 5837.53,
    "highPrice": 5838.37,
    "lowPrice": 5837.2,
    "volume": 64177.06,
    "changeRate": -0.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8544,
    "variety": "黄金",
    "tradeDate": "2026-03-05 22:44:23",
    "openPrice": 460.47,
    "closePrice": 460.68,
    "highPrice": 461.13,
    "lowPrice": 460.18,
    "volume": 47298.42,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8329,
    "variety": "原油",
    "tradeDate": "2026-03-05 21:55:34",
    "openPrice": 76.49,
    "closePrice": 75.66,
    "highPrice": 77.85,
    "lowPrice": 73.76,
    "volume": 96034.12,
    "changeRate": -0.28,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8114,
    "variety": "白银",
    "tradeDate": "2026-03-05 21:55:32",
    "openPrice": 5949.99,
    "closePrice": 5949.61,
    "highPrice": 5951.87,
    "lowPrice": 5948.83,
    "volume": 53307.31,
    "changeRate": -1.26,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7899,
    "variety": "黄金",
    "tradeDate": "2026-03-05 21:55:29",
    "openPrice": 448.09,
    "closePrice": 447.44,
    "highPrice": 449.37,
    "lowPrice": 447.37,
    "volume": 82220.92,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7684,
    "variety": "原油",
    "tradeDate": "2026-03-05 21:07:31",
    "openPrice": 79.38,
    "closePrice": 79.51,
    "highPrice": 80.26,
    "lowPrice": 78.03,
    "volume": 90433.03,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7469,
    "variety": "白银",
    "tradeDate": "2026-03-05 21:07:28",
    "openPrice": 5827.93,
    "closePrice": 5828.55,
    "highPrice": 5830.23,
    "lowPrice": 5826.93,
    "volume": 82075.35,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7254,
    "variety": "黄金",
    "tradeDate": "2026-03-05 21:07:26",
    "openPrice": 443.02,
    "closePrice": 442.75,
    "highPrice": 443.85,
    "lowPrice": 441.89,
    "volume": 20983.8,
    "changeRate": -0.89,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7039,
    "variety": "原油",
    "tradeDate": "2026-03-05 21:01:12",
    "openPrice": 77.19,
    "closePrice": 77.02,
    "highPrice": 78.42,
    "lowPrice": 76.86,
    "volume": 55386.24,
    "changeRate": -2.39,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6824,
    "variety": "白银",
    "tradeDate": "2026-03-05 21:01:10",
    "openPrice": 5783.9,
    "closePrice": 5783.91,
    "highPrice": 5785.76,
    "lowPrice": 5781.93,
    "volume": 102465.91,
    "changeRate": -2.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6609,
    "variety": "黄金",
    "tradeDate": "2026-03-05 21:01:08",
    "openPrice": 461.3,
    "closePrice": 461.44,
    "highPrice": 461.64,
    "lowPrice": 460.31,
    "volume": 95008.64,
    "changeRate": -1.96,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6394,
    "variety": "原油",
    "tradeDate": "2026-03-05 21:00:34",
    "openPrice": 75.16,
    "closePrice": 75.77,
    "highPrice": 77.56,
    "lowPrice": 74.84,
    "volume": 103714.89,
    "changeRate": 0.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6179,
    "variety": "白银",
    "tradeDate": "2026-03-05 21:00:32",
    "openPrice": 5706.77,
    "closePrice": 5705.95,
    "highPrice": 5708.44,
    "lowPrice": 5705.6,
    "volume": 61850.39,
    "changeRate": -1.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5964,
    "variety": "黄金",
    "tradeDate": "2026-03-05 21:00:29",
    "openPrice": 456.73,
    "closePrice": 456.34,
    "highPrice": 458.42,
    "lowPrice": 454.65,
    "volume": 28397.65,
    "changeRate": 0.82,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5749,
    "variety": "原油",
    "tradeDate": "2026-03-05 20:58:41",
    "openPrice": 76.62,
    "closePrice": 77.61,
    "highPrice": 78.21,
    "lowPrice": 74.84,
    "volume": 94940.67,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5534,
    "variety": "白银",
    "tradeDate": "2026-03-05 20:58:39",
    "openPrice": 5682.18,
    "closePrice": 5682.82,
    "highPrice": 5683.95,
    "lowPrice": 5680.64,
    "volume": 16473.09,
    "changeRate": -2.23,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5319,
    "variety": "黄金",
    "tradeDate": "2026-03-05 20:58:36",
    "openPrice": 449.23,
    "closePrice": 449.54,
    "highPrice": 449.83,
    "lowPrice": 448.3,
    "volume": 40070.97,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5104,
    "variety": "原油",
    "tradeDate": "2026-03-05 20:45:17",
    "openPrice": 77.99,
    "closePrice": 78.86,
    "highPrice": 79.11,
    "lowPrice": 77.19,
    "volume": 87255.88,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4889,
    "variety": "白银",
    "tradeDate": "2026-03-05 20:45:15",
    "openPrice": 5932.74,
    "closePrice": 5932.47,
    "highPrice": 5932.84,
    "lowPrice": 5932.02,
    "volume": 74550.12,
    "changeRate": -0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4674,
    "variety": "黄金",
    "tradeDate": "2026-03-05 20:45:13",
    "openPrice": 456.14,
    "closePrice": 457,
    "highPrice": 458.12,
    "lowPrice": 455.22,
    "volume": 40427.96,
    "changeRate": -0.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4459,
    "variety": "原油",
    "tradeDate": "2026-03-05 20:44:43",
    "openPrice": 78.72,
    "closePrice": 79.04,
    "highPrice": 79.31,
    "lowPrice": 76.98,
    "volume": 50434.94,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4244,
    "variety": "白银",
    "tradeDate": "2026-03-05 20:44:41",
    "openPrice": 5737.22,
    "closePrice": 5736.86,
    "highPrice": 5737.24,
    "lowPrice": 5736.22,
    "volume": 75555.12,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4029,
    "variety": "黄金",
    "tradeDate": "2026-03-05 20:44:38",
    "openPrice": 455.16,
    "closePrice": 454.16,
    "highPrice": 455.85,
    "lowPrice": 452.65,
    "volume": 74397.06,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3814,
    "variety": "原油",
    "tradeDate": "2026-03-05 20:18:32",
    "openPrice": 75.68,
    "closePrice": 75.17,
    "highPrice": 77.03,
    "lowPrice": 74.01,
    "volume": 59101.18,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3599,
    "variety": "白银",
    "tradeDate": "2026-03-05 20:18:30",
    "openPrice": 5849.41,
    "closePrice": 5849.91,
    "highPrice": 5851.44,
    "lowPrice": 5847.49,
    "volume": 105131.83,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3384,
    "variety": "黄金",
    "tradeDate": "2026-03-05 20:18:27",
    "openPrice": 448.49,
    "closePrice": 449.32,
    "highPrice": 449.35,
    "lowPrice": 447.55,
    "volume": 50794.12,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3169,
    "variety": "原油",
    "tradeDate": "2026-03-05 20:09:57",
    "openPrice": 77.45,
    "closePrice": 77,
    "highPrice": 78.76,
    "lowPrice": 76.82,
    "volume": 23213.68,
    "changeRate": 1.49,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2954,
    "variety": "白银",
    "tradeDate": "2026-03-05 20:09:55",
    "openPrice": 5825.11,
    "closePrice": 5824.55,
    "highPrice": 5825.76,
    "lowPrice": 5824.55,
    "volume": 76460.56,
    "changeRate": 1.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2739,
    "variety": "黄金",
    "tradeDate": "2026-03-05 20:09:53",
    "openPrice": 455.04,
    "closePrice": 454.49,
    "highPrice": 456.23,
    "lowPrice": 452.53,
    "volume": 51212.86,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2524,
    "variety": "原油",
    "tradeDate": "2026-03-05 20:02:20",
    "openPrice": 76.25,
    "closePrice": 75.98,
    "highPrice": 77.46,
    "lowPrice": 75.4,
    "volume": 89624.59,
    "changeRate": -2.74,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2309,
    "variety": "白银",
    "tradeDate": "2026-03-05 20:02:18",
    "openPrice": 5671.86,
    "closePrice": 5672.76,
    "highPrice": 5673.7,
    "lowPrice": 5670.26,
    "volume": 78332.9,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2094,
    "variety": "黄金",
    "tradeDate": "2026-03-05 20:02:15",
    "openPrice": 451.78,
    "closePrice": 451.62,
    "highPrice": 453.56,
    "lowPrice": 450.69,
    "volume": 80254.49,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1880,
    "variety": "原油",
    "tradeDate": "2026-03-05 15:22:09",
    "openPrice": 75.42,
    "closePrice": 75.86,
    "highPrice": 77.62,
    "lowPrice": 75.04,
    "volume": 58832.19,
    "changeRate": -0.14,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1816,
    "variety": "白银",
    "tradeDate": "2026-03-05 15:22:06",
    "openPrice": 5727.08,
    "closePrice": 5727.01,
    "highPrice": 5727.92,
    "lowPrice": 5725.05,
    "volume": 16747.24,
    "changeRate": 2.98,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1752,
    "variety": "黄金",
    "tradeDate": "2026-03-05 15:22:04",
    "openPrice": 458.57,
    "closePrice": 458.5,
    "highPrice": 460.31,
    "lowPrice": 456.91,
    "volume": 12346.59,
    "changeRate": -0.29,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1424,
    "variety": "原油",
    "tradeDate": "2026-03-05 11:23:02",
    "openPrice": 78.61,
    "closePrice": 79.6,
    "highPrice": 81.59,
    "lowPrice": 77.77,
    "volume": 15932.79,
    "changeRate": -2.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 995,
    "variety": "白银",
    "tradeDate": "2026-03-05 11:23:00",
    "openPrice": 5739.36,
    "closePrice": 5739.8,
    "highPrice": 5741.01,
    "lowPrice": 5738.23,
    "volume": 28879.71,
    "changeRate": 0.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 566,
    "variety": "黄金",
    "tradeDate": "2026-03-05 11:22:58",
    "openPrice": 452.13,
    "closePrice": 452.52,
    "highPrice": 453.97,
    "lowPrice": 451.04,
    "volume": 43804.15,
    "changeRate": -2.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 137,
    "variety": "原油",
    "tradeDate": "2026-03-05 11:17:46",
    "openPrice": 72.59,
    "closePrice": 73.58,
    "highPrice": 75.54,
    "lowPrice": 72.27,
    "volume": 74753.8,
    "changeRate": 0.98,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 73,
    "variety": "白银",
    "tradeDate": "2026-03-05 11:17:44",
    "openPrice": 5765.44,
    "closePrice": 5764.93,
    "highPrice": 5766.54,
    "lowPrice": 5764.07,
    "volume": 67495.89,
    "changeRate": -2.15,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 9,
    "variety": "黄金",
    "tradeDate": "2026-03-05 11:17:41",
    "openPrice": 440.26,
    "closePrice": 440.6,
    "highPrice": 440.86,
    "lowPrice": 439.05,
    "volume": 70849.48,
    "changeRate": 2.1,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28243,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:36:22",
    "openPrice": 84.99,
    "closePrice": 84.03,
    "highPrice": 85.12,
    "lowPrice": 83.87,
    "volume": 87502.75,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27601,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:36:19",
    "openPrice": 5825.48,
    "closePrice": 5824.56,
    "highPrice": 5825.85,
    "lowPrice": 5824.02,
    "volume": 87287.73,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26959,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:36:17",
    "openPrice": 456.34,
    "closePrice": 456.8,
    "highPrice": 457.76,
    "lowPrice": 455.06,
    "volume": 75265.42,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26317,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:30:03",
    "openPrice": 83.29,
    "closePrice": 84.06,
    "highPrice": 84.14,
    "lowPrice": 81.75,
    "volume": 84900.08,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25675,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:30:01",
    "openPrice": 5779.67,
    "closePrice": 5779.69,
    "highPrice": 5779.78,
    "lowPrice": 5778.27,
    "volume": 72077.11,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25033,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:29:59",
    "openPrice": 468.61,
    "closePrice": 467.95,
    "highPrice": 469.18,
    "lowPrice": 466.1,
    "volume": 92968,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24391,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:29:44",
    "openPrice": 81.07,
    "closePrice": 80.83,
    "highPrice": 82.46,
    "lowPrice": 79.11,
    "volume": 107717.71,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23749,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:29:42",
    "openPrice": 5752.66,
    "closePrice": 5753.31,
    "highPrice": 5754.16,
    "lowPrice": 5751.77,
    "volume": 69353.84,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23107,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:29:40",
    "openPrice": 456.55,
    "closePrice": 457.22,
    "highPrice": 457.88,
    "lowPrice": 456.4,
    "volume": 81647.18,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22465,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:28:14",
    "openPrice": 81.76,
    "closePrice": 82.25,
    "highPrice": 83.48,
    "lowPrice": 81.46,
    "volume": 69540.65,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20539,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:28:13",
    "openPrice": 83.78,
    "closePrice": 84.42,
    "highPrice": 85.07,
    "lowPrice": 83.17,
    "volume": 23112.18,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21823,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:28:12",
    "openPrice": 5743.95,
    "closePrice": 5744.55,
    "highPrice": 5746.01,
    "lowPrice": 5743.23,
    "volume": 67040.85,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19897,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:28:10",
    "openPrice": 5867.41,
    "closePrice": 5867.37,
    "highPrice": 5869.22,
    "lowPrice": 5866.77,
    "volume": 105315.12,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21181,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:28:10",
    "openPrice": 467.07,
    "closePrice": 467.75,
    "highPrice": 469.14,
    "lowPrice": 465.56,
    "volume": 52016.67,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19255,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:28:08",
    "openPrice": 468.13,
    "closePrice": 467.85,
    "highPrice": 469.13,
    "lowPrice": 465.96,
    "volume": 100619.44,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18613,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:27:55",
    "openPrice": 82.86,
    "closePrice": 83.2,
    "highPrice": 84.51,
    "lowPrice": 81.66,
    "volume": 50899.75,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16687,
    "variety": "原油",
    "tradeDate": "2026-03-05 00:27:53",
    "openPrice": 83.56,
    "closePrice": 82.72,
    "highPrice": 85.47,
    "lowPrice": 82.14,
    "volume": 41542.81,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17971,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:27:53",
    "openPrice": 5953.62,
    "closePrice": 5952.74,
    "highPrice": 5954.41,
    "lowPrice": 5951.08,
    "volume": 94891.24,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16045,
    "variety": "白银",
    "tradeDate": "2026-03-05 00:27:51",
    "openPrice": 5919.27,
    "closePrice": 5919.57,
    "highPrice": 5920.23,
    "lowPrice": 5918.99,
    "volume": 39141.21,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17329,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:27:51",
    "openPrice": 455.86,
    "closePrice": 455.76,
    "highPrice": 457.33,
    "lowPrice": 454.88,
    "volume": 94601.54,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15403,
    "variety": "黄金",
    "tradeDate": "2026-03-05 00:27:49",
    "openPrice": 467.85,
    "closePrice": 467.05,
    "highPrice": 468.78,
    "lowPrice": 466.44,
    "volume": 108530.62,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14760,
    "variety": "原油",
    "tradeDate": "2026-03-04 23:01:40",
    "openPrice": 82.77,
    "closePrice": 81.93,
    "highPrice": 83.15,
    "lowPrice": 80.43,
    "volume": 61617.82,
    "changeRate": 0.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14117,
    "variety": "白银",
    "tradeDate": "2026-03-04 23:01:38",
    "openPrice": 5690.86,
    "closePrice": 5691.65,
    "highPrice": 5692.32,
    "lowPrice": 5689.24,
    "volume": 61056.39,
    "changeRate": 2.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13474,
    "variety": "黄金",
    "tradeDate": "2026-03-04 23:01:36",
    "openPrice": 459.52,
    "closePrice": 460.29,
    "highPrice": 460.72,
    "lowPrice": 459.48,
    "volume": 103701.63,
    "changeRate": 1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12831,
    "variety": "原油",
    "tradeDate": "2026-03-04 22:54:39",
    "openPrice": 80.77,
    "closePrice": 81.33,
    "highPrice": 81.59,
    "lowPrice": 80.29,
    "volume": 102028.95,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12188,
    "variety": "白银",
    "tradeDate": "2026-03-04 22:54:36",
    "openPrice": 5858.69,
    "closePrice": 5859.32,
    "highPrice": 5861.08,
    "lowPrice": 5857.02,
    "volume": 65152.92,
    "changeRate": -2.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11545,
    "variety": "黄金",
    "tradeDate": "2026-03-04 22:54:34",
    "openPrice": 453.85,
    "closePrice": 454.59,
    "highPrice": 455.89,
    "lowPrice": 452,
    "volume": 91284.19,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10902,
    "variety": "原油",
    "tradeDate": "2026-03-04 22:54:05",
    "openPrice": 83.07,
    "closePrice": 82.26,
    "highPrice": 83.8,
    "lowPrice": 81.27,
    "volume": 64296.8,
    "changeRate": -2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10259,
    "variety": "白银",
    "tradeDate": "2026-03-04 22:54:03",
    "openPrice": 5864.75,
    "closePrice": 5864.55,
    "highPrice": 5866.48,
    "lowPrice": 5863.68,
    "volume": 37245.82,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9616,
    "variety": "黄金",
    "tradeDate": "2026-03-04 22:54:00",
    "openPrice": 460.76,
    "closePrice": 460.48,
    "highPrice": 460.81,
    "lowPrice": 459.73,
    "volume": 95418.87,
    "changeRate": -0.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8973,
    "variety": "原油",
    "tradeDate": "2026-03-04 22:44:28",
    "openPrice": 79.62,
    "closePrice": 78.65,
    "highPrice": 79.63,
    "lowPrice": 77.66,
    "volume": 32810.54,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8758,
    "variety": "白银",
    "tradeDate": "2026-03-04 22:44:25",
    "openPrice": 5751.07,
    "closePrice": 5750.39,
    "highPrice": 5752.61,
    "lowPrice": 5750.09,
    "volume": 25452.34,
    "changeRate": 0.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8543,
    "variety": "黄金",
    "tradeDate": "2026-03-04 22:44:23",
    "openPrice": 442.64,
    "closePrice": 443.18,
    "highPrice": 444,
    "lowPrice": 442.13,
    "volume": 93905.75,
    "changeRate": 0.78,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8328,
    "variety": "原油",
    "tradeDate": "2026-03-04 21:55:34",
    "openPrice": 79.77,
    "closePrice": 79.39,
    "highPrice": 79.99,
    "lowPrice": 78.22,
    "volume": 30921.82,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8113,
    "variety": "白银",
    "tradeDate": "2026-03-04 21:55:32",
    "openPrice": 5813.73,
    "closePrice": 5812.76,
    "highPrice": 5813.84,
    "lowPrice": 5812.34,
    "volume": 93232.56,
    "changeRate": -2.13,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7898,
    "variety": "黄金",
    "tradeDate": "2026-03-04 21:55:29",
    "openPrice": 452.11,
    "closePrice": 451.28,
    "highPrice": 452.56,
    "lowPrice": 450.13,
    "volume": 108757.4,
    "changeRate": -2.74,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7683,
    "variety": "原油",
    "tradeDate": "2026-03-04 21:07:31",
    "openPrice": 79.33,
    "closePrice": 79.19,
    "highPrice": 81.27,
    "lowPrice": 79.11,
    "volume": 63787.68,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7468,
    "variety": "白银",
    "tradeDate": "2026-03-04 21:07:28",
    "openPrice": 5816.56,
    "closePrice": 5816.86,
    "highPrice": 5818.37,
    "lowPrice": 5815.7,
    "volume": 69831.46,
    "changeRate": -0.08,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7253,
    "variety": "黄金",
    "tradeDate": "2026-03-04 21:07:26",
    "openPrice": 458.8,
    "closePrice": 458.78,
    "highPrice": 458.98,
    "lowPrice": 458.57,
    "volume": 64650.79,
    "changeRate": 1.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7038,
    "variety": "原油",
    "tradeDate": "2026-03-04 21:01:12",
    "openPrice": 76.18,
    "closePrice": 76.6,
    "highPrice": 77.42,
    "lowPrice": 74.61,
    "volume": 14335.05,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6823,
    "variety": "白银",
    "tradeDate": "2026-03-04 21:01:10",
    "openPrice": 5813.94,
    "closePrice": 5813.11,
    "highPrice": 5815.78,
    "lowPrice": 5811.5,
    "volume": 48525.87,
    "changeRate": -2.23,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6608,
    "variety": "黄金",
    "tradeDate": "2026-03-04 21:01:08",
    "openPrice": 443.3,
    "closePrice": 443.37,
    "highPrice": 445.03,
    "lowPrice": 441.74,
    "volume": 53406.64,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6393,
    "variety": "原油",
    "tradeDate": "2026-03-04 21:00:34",
    "openPrice": 79.63,
    "closePrice": 78.76,
    "highPrice": 80.51,
    "lowPrice": 77.73,
    "volume": 34855.03,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6178,
    "variety": "白银",
    "tradeDate": "2026-03-04 21:00:32",
    "openPrice": 5780.27,
    "closePrice": 5780.12,
    "highPrice": 5781.68,
    "lowPrice": 5779.71,
    "volume": 107591.83,
    "changeRate": -0.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5963,
    "variety": "黄金",
    "tradeDate": "2026-03-04 21:00:29",
    "openPrice": 456.5,
    "closePrice": 456.78,
    "highPrice": 458.09,
    "lowPrice": 454.69,
    "volume": 30503.7,
    "changeRate": -1.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5748,
    "variety": "原油",
    "tradeDate": "2026-03-04 20:58:41",
    "openPrice": 77.48,
    "closePrice": 77.17,
    "highPrice": 78.29,
    "lowPrice": 75.43,
    "volume": 82884.13,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5533,
    "variety": "白银",
    "tradeDate": "2026-03-04 20:58:39",
    "openPrice": 5764.77,
    "closePrice": 5763.89,
    "highPrice": 5765.26,
    "lowPrice": 5763.34,
    "volume": 11475.86,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5318,
    "variety": "黄金",
    "tradeDate": "2026-03-04 20:58:36",
    "openPrice": 448.02,
    "closePrice": 448.97,
    "highPrice": 449.14,
    "lowPrice": 446.58,
    "volume": 97143.16,
    "changeRate": -0.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5103,
    "variety": "原油",
    "tradeDate": "2026-03-04 20:45:17",
    "openPrice": 79.87,
    "closePrice": 79.63,
    "highPrice": 80.45,
    "lowPrice": 79.29,
    "volume": 92809.98,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4888,
    "variety": "白银",
    "tradeDate": "2026-03-04 20:45:15",
    "openPrice": 5835.08,
    "closePrice": 5834.11,
    "highPrice": 5836.74,
    "lowPrice": 5833.89,
    "volume": 12665.94,
    "changeRate": 0.96,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4673,
    "variety": "黄金",
    "tradeDate": "2026-03-04 20:45:13",
    "openPrice": 445.5,
    "closePrice": 446.01,
    "highPrice": 447.77,
    "lowPrice": 444.75,
    "volume": 75079.69,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4458,
    "variety": "原油",
    "tradeDate": "2026-03-04 20:44:43",
    "openPrice": 78.54,
    "closePrice": 79.51,
    "highPrice": 80.15,
    "lowPrice": 76.76,
    "volume": 25154.7,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4243,
    "variety": "白银",
    "tradeDate": "2026-03-04 20:44:41",
    "openPrice": 5773.95,
    "closePrice": 5774.73,
    "highPrice": 5775.63,
    "lowPrice": 5772.83,
    "volume": 109666.89,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4028,
    "variety": "黄金",
    "tradeDate": "2026-03-04 20:44:38",
    "openPrice": 448.63,
    "closePrice": 448.69,
    "highPrice": 448.82,
    "lowPrice": 448.61,
    "volume": 77513.54,
    "changeRate": -1.44,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3813,
    "variety": "原油",
    "tradeDate": "2026-03-04 20:18:32",
    "openPrice": 77.07,
    "closePrice": 77.89,
    "highPrice": 79.89,
    "lowPrice": 75.63,
    "volume": 105131.69,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3598,
    "variety": "白银",
    "tradeDate": "2026-03-04 20:18:30",
    "openPrice": 5659.65,
    "closePrice": 5659.37,
    "highPrice": 5660.9,
    "lowPrice": 5657.58,
    "volume": 58769.05,
    "changeRate": 1.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3383,
    "variety": "黄金",
    "tradeDate": "2026-03-04 20:18:27",
    "openPrice": 460.89,
    "closePrice": 461.73,
    "highPrice": 461.84,
    "lowPrice": 460.3,
    "volume": 103614.37,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3168,
    "variety": "原油",
    "tradeDate": "2026-03-04 20:09:57",
    "openPrice": 75.37,
    "closePrice": 75.28,
    "highPrice": 77.29,
    "lowPrice": 75.23,
    "volume": 68404.24,
    "changeRate": -0.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2953,
    "variety": "白银",
    "tradeDate": "2026-03-04 20:09:55",
    "openPrice": 5892.21,
    "closePrice": 5892.88,
    "highPrice": 5893.13,
    "lowPrice": 5891.12,
    "volume": 57972.2,
    "changeRate": 0.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2738,
    "variety": "黄金",
    "tradeDate": "2026-03-04 20:09:53",
    "openPrice": 450.58,
    "closePrice": 449.85,
    "highPrice": 451.72,
    "lowPrice": 449.49,
    "volume": 65781.04,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2523,
    "variety": "原油",
    "tradeDate": "2026-03-04 20:02:20",
    "openPrice": 77.02,
    "closePrice": 76.07,
    "highPrice": 77.04,
    "lowPrice": 75.64,
    "volume": 30554.88,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2308,
    "variety": "白银",
    "tradeDate": "2026-03-04 20:02:18",
    "openPrice": 5748.68,
    "closePrice": 5748.28,
    "highPrice": 5749.7,
    "lowPrice": 5747.61,
    "volume": 100991.93,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2093,
    "variety": "黄金",
    "tradeDate": "2026-03-04 20:02:15",
    "openPrice": 453.6,
    "closePrice": 453.65,
    "highPrice": 453.7,
    "lowPrice": 452.47,
    "volume": 95354.14,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1879,
    "variety": "原油",
    "tradeDate": "2026-03-04 15:22:09",
    "openPrice": 75.36,
    "closePrice": 76.02,
    "highPrice": 76.9,
    "lowPrice": 74.82,
    "volume": 15673.47,
    "changeRate": 0.4,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1815,
    "variety": "白银",
    "tradeDate": "2026-03-04 15:22:06",
    "openPrice": 5767.73,
    "closePrice": 5768.35,
    "highPrice": 5768.71,
    "lowPrice": 5765.96,
    "volume": 15725.5,
    "changeRate": -1.58,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1751,
    "variety": "黄金",
    "tradeDate": "2026-03-04 15:22:04",
    "openPrice": 453.79,
    "closePrice": 452.81,
    "highPrice": 455.66,
    "lowPrice": 452.79,
    "volume": 90981.85,
    "changeRate": -2.36,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1423,
    "variety": "原油",
    "tradeDate": "2026-03-04 11:23:02",
    "openPrice": 79.56,
    "closePrice": 80.24,
    "highPrice": 81.77,
    "lowPrice": 78.73,
    "volume": 35839.31,
    "changeRate": 1.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 994,
    "variety": "白银",
    "tradeDate": "2026-03-04 11:23:00",
    "openPrice": 5869.89,
    "closePrice": 5869.77,
    "highPrice": 5870.18,
    "lowPrice": 5868.97,
    "volume": 40520.08,
    "changeRate": 0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 565,
    "variety": "黄金",
    "tradeDate": "2026-03-04 11:22:58",
    "openPrice": 454.54,
    "closePrice": 454.91,
    "highPrice": 455.8,
    "lowPrice": 452.87,
    "volume": 67864.38,
    "changeRate": 2.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 136,
    "variety": "原油",
    "tradeDate": "2026-03-04 11:17:46",
    "openPrice": 74.3,
    "closePrice": 74.55,
    "highPrice": 75.05,
    "lowPrice": 72.45,
    "volume": 50440.77,
    "changeRate": -0.75,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 72,
    "variety": "白银",
    "tradeDate": "2026-03-04 11:17:44",
    "openPrice": 5691.56,
    "closePrice": 5691.19,
    "highPrice": 5691.83,
    "lowPrice": 5690.46,
    "volume": 88163.77,
    "changeRate": -2.99,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 8,
    "variety": "黄金",
    "tradeDate": "2026-03-04 11:17:41",
    "openPrice": 447.66,
    "closePrice": 448.5,
    "highPrice": 449.05,
    "lowPrice": 446.12,
    "volume": 29459.31,
    "changeRate": -0.47,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28242,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:36:22",
    "openPrice": 82.82,
    "closePrice": 82.36,
    "highPrice": 83.56,
    "lowPrice": 81.39,
    "volume": 101476.18,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27600,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:36:19",
    "openPrice": 5887.08,
    "closePrice": 5886.76,
    "highPrice": 5888.93,
    "lowPrice": 5885.35,
    "volume": 50341,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26958,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:36:17",
    "openPrice": 452.58,
    "closePrice": 452,
    "highPrice": 453.19,
    "lowPrice": 451.69,
    "volume": 82088.35,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26316,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:30:03",
    "openPrice": 83.47,
    "closePrice": 82.82,
    "highPrice": 83.67,
    "lowPrice": 82.51,
    "volume": 68457.63,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25674,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:30:01",
    "openPrice": 5742.38,
    "closePrice": 5742.18,
    "highPrice": 5742.99,
    "lowPrice": 5741.91,
    "volume": 51747.28,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25032,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:29:59",
    "openPrice": 454.29,
    "closePrice": 453.29,
    "highPrice": 455.32,
    "lowPrice": 452.7,
    "volume": 70133.48,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24390,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:29:44",
    "openPrice": 82.51,
    "closePrice": 82.21,
    "highPrice": 82.82,
    "lowPrice": 80.52,
    "volume": 43393.78,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23748,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:29:42",
    "openPrice": 5934.15,
    "closePrice": 5934.17,
    "highPrice": 5935.79,
    "lowPrice": 5933.05,
    "volume": 43011.27,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23106,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:29:40",
    "openPrice": 458.84,
    "closePrice": 459.38,
    "highPrice": 459.95,
    "lowPrice": 457,
    "volume": 30761.79,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22464,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:28:14",
    "openPrice": 81.4,
    "closePrice": 81.12,
    "highPrice": 83.28,
    "lowPrice": 79.73,
    "volume": 87815.12,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20538,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:28:13",
    "openPrice": 81.64,
    "closePrice": 81.84,
    "highPrice": 83.59,
    "lowPrice": 79.93,
    "volume": 78365.62,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21822,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:28:12",
    "openPrice": 5876.94,
    "closePrice": 5876.83,
    "highPrice": 5878.67,
    "lowPrice": 5875.37,
    "volume": 32790.16,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19896,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:28:10",
    "openPrice": 5720.47,
    "closePrice": 5721.3,
    "highPrice": 5721.43,
    "lowPrice": 5719.72,
    "volume": 12100.47,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21180,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:28:10",
    "openPrice": 453.89,
    "closePrice": 453.25,
    "highPrice": 454.32,
    "lowPrice": 452.76,
    "volume": 53998.77,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19254,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:28:08",
    "openPrice": 465.01,
    "closePrice": 464.04,
    "highPrice": 466.81,
    "lowPrice": 462.5,
    "volume": 95149.94,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18612,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:27:55",
    "openPrice": 84.55,
    "closePrice": 84.02,
    "highPrice": 86.46,
    "lowPrice": 82.84,
    "volume": 102723.86,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16686,
    "variety": "原油",
    "tradeDate": "2026-03-04 00:27:53",
    "openPrice": 86.44,
    "closePrice": 85.46,
    "highPrice": 86.98,
    "lowPrice": 84.8,
    "volume": 85856.18,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17970,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:27:53",
    "openPrice": 5817.9,
    "closePrice": 5817.84,
    "highPrice": 5818.09,
    "lowPrice": 5816.48,
    "volume": 54838.95,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16044,
    "variety": "白银",
    "tradeDate": "2026-03-04 00:27:51",
    "openPrice": 5675.1,
    "closePrice": 5675.67,
    "highPrice": 5676.76,
    "lowPrice": 5673.43,
    "volume": 103043.34,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17328,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:27:51",
    "openPrice": 453.47,
    "closePrice": 452.85,
    "highPrice": 454.81,
    "lowPrice": 452.51,
    "volume": 106762.37,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15402,
    "variety": "黄金",
    "tradeDate": "2026-03-04 00:27:49",
    "openPrice": 455.87,
    "closePrice": 456.69,
    "highPrice": 457.95,
    "lowPrice": 454.07,
    "volume": 20764.88,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14759,
    "variety": "原油",
    "tradeDate": "2026-03-03 23:01:40",
    "openPrice": 85.03,
    "closePrice": 85.54,
    "highPrice": 87.07,
    "lowPrice": 84.9,
    "volume": 33742.99,
    "changeRate": -2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14116,
    "variety": "白银",
    "tradeDate": "2026-03-03 23:01:38",
    "openPrice": 5835.24,
    "closePrice": 5834.78,
    "highPrice": 5835.42,
    "lowPrice": 5834.13,
    "volume": 62958.68,
    "changeRate": 2.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13473,
    "variety": "黄金",
    "tradeDate": "2026-03-03 23:01:36",
    "openPrice": 449.77,
    "closePrice": 450.6,
    "highPrice": 450.87,
    "lowPrice": 449.11,
    "volume": 106690.54,
    "changeRate": -0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12830,
    "variety": "原油",
    "tradeDate": "2026-03-03 22:54:39",
    "openPrice": 85.41,
    "closePrice": 85.6,
    "highPrice": 85.97,
    "lowPrice": 84.82,
    "volume": 25409.48,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12187,
    "variety": "白银",
    "tradeDate": "2026-03-03 22:54:36",
    "openPrice": 5701.54,
    "closePrice": 5700.75,
    "highPrice": 5702.09,
    "lowPrice": 5699.55,
    "volume": 53265.13,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11544,
    "variety": "黄金",
    "tradeDate": "2026-03-03 22:54:34",
    "openPrice": 455.25,
    "closePrice": 454.71,
    "highPrice": 456.25,
    "lowPrice": 452.78,
    "volume": 52471.53,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10901,
    "variety": "原油",
    "tradeDate": "2026-03-03 22:54:05",
    "openPrice": 83.57,
    "closePrice": 83.53,
    "highPrice": 83.9,
    "lowPrice": 83.13,
    "volume": 17342,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10258,
    "variety": "白银",
    "tradeDate": "2026-03-03 22:54:03",
    "openPrice": 5679.69,
    "closePrice": 5679.39,
    "highPrice": 5681.69,
    "lowPrice": 5678.5,
    "volume": 80500.98,
    "changeRate": 1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9615,
    "variety": "黄金",
    "tradeDate": "2026-03-03 22:54:00",
    "openPrice": 453.21,
    "closePrice": 453.27,
    "highPrice": 455.25,
    "lowPrice": 451.35,
    "volume": 108686.3,
    "changeRate": 0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8972,
    "variety": "原油",
    "tradeDate": "2026-03-03 22:44:28",
    "openPrice": 76.54,
    "closePrice": 75.89,
    "highPrice": 76.8,
    "lowPrice": 74.28,
    "volume": 12113.7,
    "changeRate": -2.39,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8757,
    "variety": "白银",
    "tradeDate": "2026-03-03 22:44:25",
    "openPrice": 5669.82,
    "closePrice": 5670.62,
    "highPrice": 5672,
    "lowPrice": 5668.08,
    "volume": 81786.38,
    "changeRate": -1.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8542,
    "variety": "黄金",
    "tradeDate": "2026-03-03 22:44:23",
    "openPrice": 460.97,
    "closePrice": 460.56,
    "highPrice": 462.47,
    "lowPrice": 460.45,
    "volume": 101977.51,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8327,
    "variety": "原油",
    "tradeDate": "2026-03-03 21:55:34",
    "openPrice": 77.58,
    "closePrice": 76.97,
    "highPrice": 77.79,
    "lowPrice": 76.39,
    "volume": 107445.26,
    "changeRate": -2.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8112,
    "variety": "白银",
    "tradeDate": "2026-03-03 21:55:32",
    "openPrice": 5722.24,
    "closePrice": 5723.15,
    "highPrice": 5725.04,
    "lowPrice": 5721.89,
    "volume": 88268.79,
    "changeRate": -0.87,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7897,
    "variety": "黄金",
    "tradeDate": "2026-03-03 21:55:29",
    "openPrice": 442.4,
    "closePrice": 443.17,
    "highPrice": 444.18,
    "lowPrice": 440.91,
    "volume": 38085.14,
    "changeRate": -0.16,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7682,
    "variety": "原油",
    "tradeDate": "2026-03-03 21:07:31",
    "openPrice": 78.63,
    "closePrice": 79.48,
    "highPrice": 80.57,
    "lowPrice": 77.77,
    "volume": 14119.69,
    "changeRate": -0.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7467,
    "variety": "白银",
    "tradeDate": "2026-03-03 21:07:28",
    "openPrice": 5911.46,
    "closePrice": 5911.79,
    "highPrice": 5913.17,
    "lowPrice": 5910.58,
    "volume": 87273.21,
    "changeRate": 1.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7252,
    "variety": "黄金",
    "tradeDate": "2026-03-03 21:07:26",
    "openPrice": 452.66,
    "closePrice": 452.77,
    "highPrice": 454.4,
    "lowPrice": 450.74,
    "volume": 97785.82,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7037,
    "variety": "原油",
    "tradeDate": "2026-03-03 21:01:12",
    "openPrice": 79.85,
    "closePrice": 79.25,
    "highPrice": 81.84,
    "lowPrice": 78.82,
    "volume": 54024.24,
    "changeRate": -1.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6822,
    "variety": "白银",
    "tradeDate": "2026-03-03 21:01:10",
    "openPrice": 5826.77,
    "closePrice": 5826.08,
    "highPrice": 5828.67,
    "lowPrice": 5824.91,
    "volume": 78333.9,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6607,
    "variety": "黄金",
    "tradeDate": "2026-03-03 21:01:08",
    "openPrice": 449.53,
    "closePrice": 449.48,
    "highPrice": 450.77,
    "lowPrice": 448.16,
    "volume": 109787.77,
    "changeRate": 2.83,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6392,
    "variety": "原油",
    "tradeDate": "2026-03-03 21:00:34",
    "openPrice": 79.02,
    "closePrice": 78.17,
    "highPrice": 79.23,
    "lowPrice": 77.43,
    "volume": 16538.34,
    "changeRate": -1.68,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6177,
    "variety": "白银",
    "tradeDate": "2026-03-03 21:00:32",
    "openPrice": 5659.26,
    "closePrice": 5658.33,
    "highPrice": 5659.8,
    "lowPrice": 5656.38,
    "volume": 80005.12,
    "changeRate": 0.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5962,
    "variety": "黄金",
    "tradeDate": "2026-03-03 21:00:29",
    "openPrice": 461.28,
    "closePrice": 461.58,
    "highPrice": 463.49,
    "lowPrice": 460.51,
    "volume": 76038.96,
    "changeRate": 0.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5747,
    "variety": "原油",
    "tradeDate": "2026-03-03 20:58:41",
    "openPrice": 79.05,
    "closePrice": 79.14,
    "highPrice": 80.03,
    "lowPrice": 77.05,
    "volume": 14766.69,
    "changeRate": 2.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5532,
    "variety": "白银",
    "tradeDate": "2026-03-03 20:58:39",
    "openPrice": 5673.97,
    "closePrice": 5674.06,
    "highPrice": 5675.08,
    "lowPrice": 5673.52,
    "volume": 108477.97,
    "changeRate": 2.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5317,
    "variety": "黄金",
    "tradeDate": "2026-03-03 20:58:36",
    "openPrice": 447.78,
    "closePrice": 448.03,
    "highPrice": 448.18,
    "lowPrice": 446.24,
    "volume": 48873.5,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5102,
    "variety": "原油",
    "tradeDate": "2026-03-03 20:45:17",
    "openPrice": 77.43,
    "closePrice": 77.96,
    "highPrice": 78.74,
    "lowPrice": 77.4,
    "volume": 53093.54,
    "changeRate": 0.34,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4887,
    "variety": "白银",
    "tradeDate": "2026-03-03 20:45:15",
    "openPrice": 5741.48,
    "closePrice": 5742.3,
    "highPrice": 5744.01,
    "lowPrice": 5740.76,
    "volume": 79833.68,
    "changeRate": -0.56,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4672,
    "variety": "黄金",
    "tradeDate": "2026-03-03 20:45:13",
    "openPrice": 459.74,
    "closePrice": 459.26,
    "highPrice": 461.04,
    "lowPrice": 458.88,
    "volume": 59049.39,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4457,
    "variety": "原油",
    "tradeDate": "2026-03-03 20:44:43",
    "openPrice": 78.58,
    "closePrice": 77.68,
    "highPrice": 78.78,
    "lowPrice": 77.04,
    "volume": 74964.61,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4242,
    "variety": "白银",
    "tradeDate": "2026-03-03 20:44:41",
    "openPrice": 5872.65,
    "closePrice": 5872.23,
    "highPrice": 5873.27,
    "lowPrice": 5870.32,
    "volume": 67137.11,
    "changeRate": -2.54,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4027,
    "variety": "黄金",
    "tradeDate": "2026-03-03 20:44:38",
    "openPrice": 457.68,
    "closePrice": 457.98,
    "highPrice": 458.8,
    "lowPrice": 457.33,
    "volume": 48805.95,
    "changeRate": -0.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3812,
    "variety": "原油",
    "tradeDate": "2026-03-03 20:18:32",
    "openPrice": 76.26,
    "closePrice": 75.37,
    "highPrice": 76.27,
    "lowPrice": 74.87,
    "volume": 47281.27,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3597,
    "variety": "白银",
    "tradeDate": "2026-03-03 20:18:30",
    "openPrice": 5910.11,
    "closePrice": 5911,
    "highPrice": 5911.99,
    "lowPrice": 5909.16,
    "volume": 82984.54,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3382,
    "variety": "黄金",
    "tradeDate": "2026-03-03 20:18:27",
    "openPrice": 444.76,
    "closePrice": 445.51,
    "highPrice": 445.9,
    "lowPrice": 444.3,
    "volume": 108840.35,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3167,
    "variety": "原油",
    "tradeDate": "2026-03-03 20:09:57",
    "openPrice": 78.61,
    "closePrice": 77.67,
    "highPrice": 78.93,
    "lowPrice": 76.74,
    "volume": 20998.21,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2952,
    "variety": "白银",
    "tradeDate": "2026-03-03 20:09:55",
    "openPrice": 5689.53,
    "closePrice": 5689.27,
    "highPrice": 5691.18,
    "lowPrice": 5687.38,
    "volume": 42325.57,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2737,
    "variety": "黄金",
    "tradeDate": "2026-03-03 20:09:53",
    "openPrice": 452.93,
    "closePrice": 453.62,
    "highPrice": 455.45,
    "lowPrice": 452.45,
    "volume": 93055.32,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2522,
    "variety": "原油",
    "tradeDate": "2026-03-03 20:02:20",
    "openPrice": 76.74,
    "closePrice": 77.28,
    "highPrice": 78.85,
    "lowPrice": 75.86,
    "volume": 48644.61,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2307,
    "variety": "白银",
    "tradeDate": "2026-03-03 20:02:18",
    "openPrice": 5662.93,
    "closePrice": 5662.34,
    "highPrice": 5664.03,
    "lowPrice": 5662.07,
    "volume": 109083.61,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2092,
    "variety": "黄金",
    "tradeDate": "2026-03-03 20:02:15",
    "openPrice": 460.13,
    "closePrice": 459.82,
    "highPrice": 460.93,
    "lowPrice": 458.46,
    "volume": 90491.9,
    "changeRate": -2.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1878,
    "variety": "原油",
    "tradeDate": "2026-03-03 15:22:09",
    "openPrice": 74.31,
    "closePrice": 73.73,
    "highPrice": 74.75,
    "lowPrice": 73.64,
    "volume": 44249.81,
    "changeRate": 1.4,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1814,
    "variety": "白银",
    "tradeDate": "2026-03-03 15:22:06",
    "openPrice": 5788.61,
    "closePrice": 5789.01,
    "highPrice": 5789.72,
    "lowPrice": 5787.89,
    "volume": 83457.84,
    "changeRate": 1.95,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1750,
    "variety": "黄金",
    "tradeDate": "2026-03-03 15:22:04",
    "openPrice": 452.85,
    "closePrice": 452.01,
    "highPrice": 453.47,
    "lowPrice": 450.18,
    "volume": 41462.88,
    "changeRate": -2.57,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1422,
    "variety": "原油",
    "tradeDate": "2026-03-03 11:23:02",
    "openPrice": 78.66,
    "closePrice": 77.77,
    "highPrice": 79.02,
    "lowPrice": 76.73,
    "volume": 18943.28,
    "changeRate": 1.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 993,
    "variety": "白银",
    "tradeDate": "2026-03-03 11:23:00",
    "openPrice": 5732.06,
    "closePrice": 5731.14,
    "highPrice": 5733.41,
    "lowPrice": 5729.28,
    "volume": 11692.4,
    "changeRate": -1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 564,
    "variety": "黄金",
    "tradeDate": "2026-03-03 11:22:58",
    "openPrice": 458.28,
    "closePrice": 458.88,
    "highPrice": 459.94,
    "lowPrice": 457.07,
    "volume": 25875.83,
    "changeRate": -2.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 135,
    "variety": "原油",
    "tradeDate": "2026-03-03 11:17:46",
    "openPrice": 75.92,
    "closePrice": 76.48,
    "highPrice": 77.31,
    "lowPrice": 75.69,
    "volume": 75298.85,
    "changeRate": 2.81,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 71,
    "variety": "白银",
    "tradeDate": "2026-03-03 11:17:44",
    "openPrice": 5706.59,
    "closePrice": 5706.83,
    "highPrice": 5708.38,
    "lowPrice": 5706.41,
    "volume": 23841.27,
    "changeRate": -0.33,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 7,
    "variety": "黄金",
    "tradeDate": "2026-03-03 11:17:41",
    "openPrice": 458.44,
    "closePrice": 457.49,
    "highPrice": 458.75,
    "lowPrice": 456.74,
    "volume": 43051.59,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28241,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:36:22",
    "openPrice": 85.35,
    "closePrice": 85.19,
    "highPrice": 86.88,
    "lowPrice": 84.62,
    "volume": 102198.84,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27599,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:36:19",
    "openPrice": 5938.58,
    "closePrice": 5939.33,
    "highPrice": 5940.14,
    "lowPrice": 5938.1,
    "volume": 88291.55,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26957,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:36:17",
    "openPrice": 449.63,
    "closePrice": 450,
    "highPrice": 451.92,
    "lowPrice": 449,
    "volume": 63350.14,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26315,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:30:03",
    "openPrice": 81.99,
    "closePrice": 81.38,
    "highPrice": 82.19,
    "lowPrice": 80.65,
    "volume": 24177.4,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25673,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:30:01",
    "openPrice": 5925.8,
    "closePrice": 5925.89,
    "highPrice": 5926.47,
    "lowPrice": 5925.61,
    "volume": 72352.43,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25031,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:29:59",
    "openPrice": 448.19,
    "closePrice": 448.6,
    "highPrice": 448.76,
    "lowPrice": 447.52,
    "volume": 20414.65,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24389,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:29:44",
    "openPrice": 81.87,
    "closePrice": 80.93,
    "highPrice": 82.66,
    "lowPrice": 80.14,
    "volume": 103782.38,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23747,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:29:42",
    "openPrice": 5858.9,
    "closePrice": 5858,
    "highPrice": 5860.8,
    "lowPrice": 5857.72,
    "volume": 99920.96,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23105,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:29:40",
    "openPrice": 460.23,
    "closePrice": 461.01,
    "highPrice": 461.45,
    "lowPrice": 459.51,
    "volume": 89727.14,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22463,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:28:14",
    "openPrice": 81.99,
    "closePrice": 81.76,
    "highPrice": 83.58,
    "lowPrice": 81.5,
    "volume": 23677.6,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20537,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:28:13",
    "openPrice": 83.26,
    "closePrice": 82.89,
    "highPrice": 85.23,
    "lowPrice": 81.9,
    "volume": 45128.16,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21821,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:28:12",
    "openPrice": 5669.86,
    "closePrice": 5670.26,
    "highPrice": 5671.01,
    "lowPrice": 5668.74,
    "volume": 48595.65,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19895,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:28:10",
    "openPrice": 5735.73,
    "closePrice": 5735.15,
    "highPrice": 5736.6,
    "lowPrice": 5734.97,
    "volume": 100474.5,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21179,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:28:10",
    "openPrice": 467.13,
    "closePrice": 467.71,
    "highPrice": 469.25,
    "lowPrice": 465.42,
    "volume": 30027.53,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19253,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:28:08",
    "openPrice": 460.53,
    "closePrice": 461.4,
    "highPrice": 463.22,
    "lowPrice": 458.86,
    "volume": 26973.02,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18611,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:27:55",
    "openPrice": 82.36,
    "closePrice": 82.45,
    "highPrice": 82.97,
    "lowPrice": 81.6,
    "volume": 81013.25,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16685,
    "variety": "原油",
    "tradeDate": "2026-03-03 00:27:53",
    "openPrice": 82.17,
    "closePrice": 82.93,
    "highPrice": 84.6,
    "lowPrice": 80.86,
    "volume": 55229.91,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17969,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:27:53",
    "openPrice": 5713.49,
    "closePrice": 5712.53,
    "highPrice": 5715.36,
    "lowPrice": 5711.2,
    "volume": 72394.98,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16043,
    "variety": "白银",
    "tradeDate": "2026-03-03 00:27:51",
    "openPrice": 5761.4,
    "closePrice": 5761.93,
    "highPrice": 5762.34,
    "lowPrice": 5760.7,
    "volume": 26244.31,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17327,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:27:51",
    "openPrice": 452.37,
    "closePrice": 451.42,
    "highPrice": 454.02,
    "lowPrice": 449.92,
    "volume": 86424.12,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15401,
    "variety": "黄金",
    "tradeDate": "2026-03-03 00:27:49",
    "openPrice": 462.51,
    "closePrice": 462.71,
    "highPrice": 463.49,
    "lowPrice": 461.82,
    "volume": 79784.7,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14758,
    "variety": "原油",
    "tradeDate": "2026-03-02 23:01:40",
    "openPrice": 86.29,
    "closePrice": 85.38,
    "highPrice": 87.15,
    "lowPrice": 85.1,
    "volume": 94689.83,
    "changeRate": -2.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14115,
    "variety": "白银",
    "tradeDate": "2026-03-02 23:01:38",
    "openPrice": 5826.56,
    "closePrice": 5826.53,
    "highPrice": 5827.4,
    "lowPrice": 5826.24,
    "volume": 33188.59,
    "changeRate": 0.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13472,
    "variety": "黄金",
    "tradeDate": "2026-03-02 23:01:36",
    "openPrice": 466.28,
    "closePrice": 465.89,
    "highPrice": 467.55,
    "lowPrice": 464.45,
    "volume": 106903.57,
    "changeRate": 2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12829,
    "variety": "原油",
    "tradeDate": "2026-03-02 22:54:39",
    "openPrice": 81.26,
    "closePrice": 80.91,
    "highPrice": 81.38,
    "lowPrice": 79.89,
    "volume": 78968.55,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12186,
    "variety": "白银",
    "tradeDate": "2026-03-02 22:54:36",
    "openPrice": 5755.71,
    "closePrice": 5756.06,
    "highPrice": 5757.93,
    "lowPrice": 5754.04,
    "volume": 66960.2,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11543,
    "variety": "黄金",
    "tradeDate": "2026-03-02 22:54:34",
    "openPrice": 457.79,
    "closePrice": 458.11,
    "highPrice": 459.92,
    "lowPrice": 455.93,
    "volume": 38473.47,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10900,
    "variety": "原油",
    "tradeDate": "2026-03-02 22:54:05",
    "openPrice": 81.65,
    "closePrice": 82.6,
    "highPrice": 84.36,
    "lowPrice": 81.11,
    "volume": 38365.14,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10257,
    "variety": "白银",
    "tradeDate": "2026-03-02 22:54:03",
    "openPrice": 5747.87,
    "closePrice": 5748.65,
    "highPrice": 5749.43,
    "lowPrice": 5746.07,
    "volume": 47872.8,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9614,
    "variety": "黄金",
    "tradeDate": "2026-03-02 22:54:00",
    "openPrice": 467.98,
    "closePrice": 467.18,
    "highPrice": 469.27,
    "lowPrice": 465.34,
    "volume": 103832.45,
    "changeRate": -2.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8971,
    "variety": "原油",
    "tradeDate": "2026-03-02 22:44:28",
    "openPrice": 79.65,
    "closePrice": 78.77,
    "highPrice": 80.46,
    "lowPrice": 77.87,
    "volume": 100712.25,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8756,
    "variety": "白银",
    "tradeDate": "2026-03-02 22:44:25",
    "openPrice": 5756.49,
    "closePrice": 5756.74,
    "highPrice": 5758.47,
    "lowPrice": 5755.42,
    "volume": 32095.45,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8541,
    "variety": "黄金",
    "tradeDate": "2026-03-02 22:44:23",
    "openPrice": 441.94,
    "closePrice": 442.62,
    "highPrice": 444.23,
    "lowPrice": 441.12,
    "volume": 14706.31,
    "changeRate": 0.04,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8326,
    "variety": "原油",
    "tradeDate": "2026-03-02 21:55:34",
    "openPrice": 76.95,
    "closePrice": 76.85,
    "highPrice": 78.35,
    "lowPrice": 76.16,
    "volume": 90292.07,
    "changeRate": -3,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8111,
    "variety": "白银",
    "tradeDate": "2026-03-02 21:55:32",
    "openPrice": 5661.27,
    "closePrice": 5660.39,
    "highPrice": 5661.51,
    "lowPrice": 5658.89,
    "volume": 51791.11,
    "changeRate": 1.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7896,
    "variety": "黄金",
    "tradeDate": "2026-03-02 21:55:29",
    "openPrice": 452.41,
    "closePrice": 451.87,
    "highPrice": 452.6,
    "lowPrice": 450.34,
    "volume": 22317.26,
    "changeRate": -1.57,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7681,
    "variety": "原油",
    "tradeDate": "2026-03-02 21:07:31",
    "openPrice": 78.13,
    "closePrice": 77.42,
    "highPrice": 78.95,
    "lowPrice": 76.43,
    "volume": 104426.62,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7466,
    "variety": "白银",
    "tradeDate": "2026-03-02 21:07:28",
    "openPrice": 5797.38,
    "closePrice": 5796.97,
    "highPrice": 5797.66,
    "lowPrice": 5796.48,
    "volume": 10820.62,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7251,
    "variety": "黄金",
    "tradeDate": "2026-03-02 21:07:26",
    "openPrice": 462.15,
    "closePrice": 461.48,
    "highPrice": 462.18,
    "lowPrice": 459.75,
    "volume": 77732.23,
    "changeRate": -2.79,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7036,
    "variety": "原油",
    "tradeDate": "2026-03-02 21:01:12",
    "openPrice": 78.07,
    "closePrice": 78.23,
    "highPrice": 79.46,
    "lowPrice": 76.24,
    "volume": 83870.85,
    "changeRate": -3,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6821,
    "variety": "白银",
    "tradeDate": "2026-03-02 21:01:10",
    "openPrice": 5817.18,
    "closePrice": 5817.59,
    "highPrice": 5819.22,
    "lowPrice": 5816.28,
    "volume": 51610.62,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6606,
    "variety": "黄金",
    "tradeDate": "2026-03-02 21:01:08",
    "openPrice": 453.7,
    "closePrice": 452.87,
    "highPrice": 454.97,
    "lowPrice": 451.37,
    "volume": 29484.84,
    "changeRate": -1.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6391,
    "variety": "原油",
    "tradeDate": "2026-03-02 21:00:34",
    "openPrice": 76.23,
    "closePrice": 76.92,
    "highPrice": 77.72,
    "lowPrice": 76.12,
    "volume": 83070.6,
    "changeRate": -0.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6176,
    "variety": "白银",
    "tradeDate": "2026-03-02 21:00:32",
    "openPrice": 5670.12,
    "closePrice": 5669.31,
    "highPrice": 5670.69,
    "lowPrice": 5668.13,
    "volume": 43938.54,
    "changeRate": 0.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5961,
    "variety": "黄金",
    "tradeDate": "2026-03-02 21:00:29",
    "openPrice": 453.76,
    "closePrice": 453.78,
    "highPrice": 454.87,
    "lowPrice": 451.96,
    "volume": 92370.77,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5746,
    "variety": "原油",
    "tradeDate": "2026-03-02 20:58:41",
    "openPrice": 78.15,
    "closePrice": 77.75,
    "highPrice": 78.38,
    "lowPrice": 76.3,
    "volume": 32897.44,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5531,
    "variety": "白银",
    "tradeDate": "2026-03-02 20:58:39",
    "openPrice": 5665.42,
    "closePrice": 5666.2,
    "highPrice": 5667.48,
    "lowPrice": 5665.32,
    "volume": 80486.38,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5316,
    "variety": "黄金",
    "tradeDate": "2026-03-02 20:58:36",
    "openPrice": 455.61,
    "closePrice": 456.22,
    "highPrice": 457.36,
    "lowPrice": 455.34,
    "volume": 48112.77,
    "changeRate": 2.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5101,
    "variety": "原油",
    "tradeDate": "2026-03-02 20:45:17",
    "openPrice": 75.78,
    "closePrice": 75.72,
    "highPrice": 77.28,
    "lowPrice": 74.21,
    "volume": 106667.81,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4886,
    "variety": "白银",
    "tradeDate": "2026-03-02 20:45:15",
    "openPrice": 5910.96,
    "closePrice": 5911.09,
    "highPrice": 5911.73,
    "lowPrice": 5910.05,
    "volume": 89609.89,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4671,
    "variety": "黄金",
    "tradeDate": "2026-03-02 20:45:13",
    "openPrice": 448.39,
    "closePrice": 448.24,
    "highPrice": 449.49,
    "lowPrice": 446.83,
    "volume": 106784.35,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4456,
    "variety": "原油",
    "tradeDate": "2026-03-02 20:44:43",
    "openPrice": 74.99,
    "closePrice": 75.9,
    "highPrice": 77.06,
    "lowPrice": 73.86,
    "volume": 66072.12,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4241,
    "variety": "白银",
    "tradeDate": "2026-03-02 20:44:41",
    "openPrice": 5812.01,
    "closePrice": 5812.82,
    "highPrice": 5813.23,
    "lowPrice": 5811.93,
    "volume": 32897.32,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4026,
    "variety": "黄金",
    "tradeDate": "2026-03-02 20:44:38",
    "openPrice": 446.74,
    "closePrice": 445.8,
    "highPrice": 448.06,
    "lowPrice": 445.12,
    "volume": 49144.55,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3811,
    "variety": "原油",
    "tradeDate": "2026-03-02 20:18:32",
    "openPrice": 75.21,
    "closePrice": 75.11,
    "highPrice": 75.75,
    "lowPrice": 73.5,
    "volume": 48182.73,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3596,
    "variety": "白银",
    "tradeDate": "2026-03-02 20:18:30",
    "openPrice": 5889.53,
    "closePrice": 5888.58,
    "highPrice": 5890.58,
    "lowPrice": 5887.02,
    "volume": 13349.23,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3381,
    "variety": "黄金",
    "tradeDate": "2026-03-02 20:18:27",
    "openPrice": 450.85,
    "closePrice": 450.82,
    "highPrice": 451.27,
    "lowPrice": 449.27,
    "volume": 33879.91,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3166,
    "variety": "原油",
    "tradeDate": "2026-03-02 20:09:57",
    "openPrice": 75.49,
    "closePrice": 75.9,
    "highPrice": 76.61,
    "lowPrice": 73.49,
    "volume": 33731.95,
    "changeRate": 1.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2951,
    "variety": "白银",
    "tradeDate": "2026-03-02 20:09:55",
    "openPrice": 5723.37,
    "closePrice": 5722.92,
    "highPrice": 5724.14,
    "lowPrice": 5721.1,
    "volume": 60542.67,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2736,
    "variety": "黄金",
    "tradeDate": "2026-03-02 20:09:53",
    "openPrice": 459.19,
    "closePrice": 459.77,
    "highPrice": 460.12,
    "lowPrice": 459.07,
    "volume": 84387.77,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2521,
    "variety": "原油",
    "tradeDate": "2026-03-02 20:02:20",
    "openPrice": 76.87,
    "closePrice": 76.58,
    "highPrice": 78.65,
    "lowPrice": 76.03,
    "volume": 75135.45,
    "changeRate": -2.1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2306,
    "variety": "白银",
    "tradeDate": "2026-03-02 20:02:18",
    "openPrice": 5757.34,
    "closePrice": 5757.92,
    "highPrice": 5758.55,
    "lowPrice": 5756.58,
    "volume": 13528.05,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2091,
    "variety": "黄金",
    "tradeDate": "2026-03-02 20:02:15",
    "openPrice": 459.15,
    "closePrice": 459.24,
    "highPrice": 460.35,
    "lowPrice": 458.16,
    "volume": 72500.99,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1877,
    "variety": "原油",
    "tradeDate": "2026-03-02 15:22:09",
    "openPrice": 76.36,
    "closePrice": 75.85,
    "highPrice": 78.25,
    "lowPrice": 75.74,
    "volume": 62682.32,
    "changeRate": 1.76,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1813,
    "variety": "白银",
    "tradeDate": "2026-03-02 15:22:06",
    "openPrice": 5854.28,
    "closePrice": 5853.48,
    "highPrice": 5854.83,
    "lowPrice": 5853.33,
    "volume": 76738.52,
    "changeRate": -1.34,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1749,
    "variety": "黄金",
    "tradeDate": "2026-03-02 15:22:04",
    "openPrice": 446.05,
    "closePrice": 445.51,
    "highPrice": 447.3,
    "lowPrice": 443.73,
    "volume": 96818.14,
    "changeRate": 1.75,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1421,
    "variety": "原油",
    "tradeDate": "2026-03-02 11:23:02",
    "openPrice": 80.55,
    "closePrice": 80.15,
    "highPrice": 81.88,
    "lowPrice": 78.61,
    "volume": 57508.87,
    "changeRate": -2.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 992,
    "variety": "白银",
    "tradeDate": "2026-03-02 11:23:00",
    "openPrice": 5769.78,
    "closePrice": 5769.81,
    "highPrice": 5770.28,
    "lowPrice": 5768.68,
    "volume": 53649.6,
    "changeRate": -2.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 563,
    "variety": "黄金",
    "tradeDate": "2026-03-02 11:22:58",
    "openPrice": 461,
    "closePrice": 461.26,
    "highPrice": 461.3,
    "lowPrice": 460.88,
    "volume": 39209.9,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 134,
    "variety": "原油",
    "tradeDate": "2026-03-02 11:17:46",
    "openPrice": 76.72,
    "closePrice": 75.96,
    "highPrice": 78.51,
    "lowPrice": 74.45,
    "volume": 77658.02,
    "changeRate": -1.13,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 70,
    "variety": "白银",
    "tradeDate": "2026-03-02 11:17:44",
    "openPrice": 5925.15,
    "closePrice": 5925.22,
    "highPrice": 5926.09,
    "lowPrice": 5924.17,
    "volume": 68905.38,
    "changeRate": 1.6,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 6,
    "variety": "黄金",
    "tradeDate": "2026-03-02 11:17:41",
    "openPrice": 444.12,
    "closePrice": 444.08,
    "highPrice": 444.95,
    "lowPrice": 442.58,
    "volume": 63685.5,
    "changeRate": -2.72,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28240,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:36:22",
    "openPrice": 83.06,
    "closePrice": 82.29,
    "highPrice": 84.64,
    "lowPrice": 80.4,
    "volume": 28225.94,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27598,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:36:19",
    "openPrice": 5902,
    "closePrice": 5902.38,
    "highPrice": 5903.64,
    "lowPrice": 5900.02,
    "volume": 82223.86,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26956,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:36:17",
    "openPrice": 459.01,
    "closePrice": 458.39,
    "highPrice": 459.25,
    "lowPrice": 457.92,
    "volume": 24839.16,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26314,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:30:03",
    "openPrice": 80.55,
    "closePrice": 81.13,
    "highPrice": 81.99,
    "lowPrice": 79.87,
    "volume": 81760.32,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25672,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:30:01",
    "openPrice": 5818.13,
    "closePrice": 5817.41,
    "highPrice": 5819.83,
    "lowPrice": 5816.53,
    "volume": 105846.65,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25030,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:29:59",
    "openPrice": 456.28,
    "closePrice": 456.94,
    "highPrice": 457.22,
    "lowPrice": 456.24,
    "volume": 10807.73,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24388,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:29:44",
    "openPrice": 84.85,
    "closePrice": 85.62,
    "highPrice": 86.33,
    "lowPrice": 83.39,
    "volume": 48008.21,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23746,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:29:42",
    "openPrice": 5705.66,
    "closePrice": 5705.63,
    "highPrice": 5705.73,
    "lowPrice": 5705.03,
    "volume": 58161.06,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23104,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:29:40",
    "openPrice": 467.23,
    "closePrice": 467.52,
    "highPrice": 469.05,
    "lowPrice": 466.55,
    "volume": 37860.55,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22462,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:28:14",
    "openPrice": 85.63,
    "closePrice": 84.77,
    "highPrice": 87.61,
    "lowPrice": 84.58,
    "volume": 40202.93,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20536,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:28:13",
    "openPrice": 81.95,
    "closePrice": 81.05,
    "highPrice": 82.83,
    "lowPrice": 80.39,
    "volume": 36941.19,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21820,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:28:12",
    "openPrice": 5749.15,
    "closePrice": 5749.1,
    "highPrice": 5750.21,
    "lowPrice": 5748.41,
    "volume": 51556.61,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19894,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:28:10",
    "openPrice": 5678.29,
    "closePrice": 5677.98,
    "highPrice": 5679.37,
    "lowPrice": 5677.3,
    "volume": 33047.96,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21178,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:28:10",
    "openPrice": 449.57,
    "closePrice": 450,
    "highPrice": 451.21,
    "lowPrice": 447.83,
    "volume": 98400.14,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19252,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:28:08",
    "openPrice": 449.61,
    "closePrice": 449.86,
    "highPrice": 451.2,
    "lowPrice": 448.49,
    "volume": 30961.73,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18610,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:27:55",
    "openPrice": 84.42,
    "closePrice": 84.4,
    "highPrice": 85.78,
    "lowPrice": 83.37,
    "volume": 15057.42,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16684,
    "variety": "原油",
    "tradeDate": "2026-03-02 00:27:53",
    "openPrice": 80.35,
    "closePrice": 80.81,
    "highPrice": 81.21,
    "lowPrice": 79.52,
    "volume": 95198.76,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17968,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:27:53",
    "openPrice": 5687.38,
    "closePrice": 5687.53,
    "highPrice": 5688.97,
    "lowPrice": 5686.71,
    "volume": 107839.17,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16042,
    "variety": "白银",
    "tradeDate": "2026-03-02 00:27:51",
    "openPrice": 5769.33,
    "closePrice": 5768.99,
    "highPrice": 5770.85,
    "lowPrice": 5767.02,
    "volume": 32729.19,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17326,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:27:51",
    "openPrice": 464.76,
    "closePrice": 464.64,
    "highPrice": 465.03,
    "lowPrice": 462.89,
    "volume": 85321.55,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15400,
    "variety": "黄金",
    "tradeDate": "2026-03-02 00:27:49",
    "openPrice": 456.65,
    "closePrice": 457.47,
    "highPrice": 458.21,
    "lowPrice": 455.23,
    "volume": 48902.71,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14757,
    "variety": "原油",
    "tradeDate": "2026-02-27 23:01:40",
    "openPrice": 86.17,
    "closePrice": 85.63,
    "highPrice": 87.1,
    "lowPrice": 84.59,
    "volume": 49201.77,
    "changeRate": 2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14114,
    "variety": "白银",
    "tradeDate": "2026-02-27 23:01:38",
    "openPrice": 5706.51,
    "closePrice": 5706.24,
    "highPrice": 5707.43,
    "lowPrice": 5705.03,
    "volume": 10219.25,
    "changeRate": -0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13471,
    "variety": "黄金",
    "tradeDate": "2026-02-27 23:01:36",
    "openPrice": 456.04,
    "closePrice": 455.72,
    "highPrice": 457.95,
    "lowPrice": 454.33,
    "volume": 93298.94,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12828,
    "variety": "原油",
    "tradeDate": "2026-02-27 22:54:39",
    "openPrice": 83.28,
    "closePrice": 83.07,
    "highPrice": 83.74,
    "lowPrice": 82.69,
    "volume": 92159.78,
    "changeRate": 0.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12185,
    "variety": "白银",
    "tradeDate": "2026-02-27 22:54:36",
    "openPrice": 5907.01,
    "closePrice": 5906.72,
    "highPrice": 5908.01,
    "lowPrice": 5906.28,
    "volume": 43864.84,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11542,
    "variety": "黄金",
    "tradeDate": "2026-02-27 22:54:34",
    "openPrice": 456.63,
    "closePrice": 457.5,
    "highPrice": 458.23,
    "lowPrice": 456.06,
    "volume": 99496.05,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10899,
    "variety": "原油",
    "tradeDate": "2026-02-27 22:54:05",
    "openPrice": 83.32,
    "closePrice": 83.35,
    "highPrice": 85.1,
    "lowPrice": 83.05,
    "volume": 83670.67,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10256,
    "variety": "白银",
    "tradeDate": "2026-02-27 22:54:03",
    "openPrice": 5824.35,
    "closePrice": 5823.56,
    "highPrice": 5825.27,
    "lowPrice": 5823.46,
    "volume": 10611.15,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9613,
    "variety": "黄金",
    "tradeDate": "2026-02-27 22:54:00",
    "openPrice": 464.36,
    "closePrice": 464.42,
    "highPrice": 465.89,
    "lowPrice": 463.97,
    "volume": 58799.46,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8970,
    "variety": "原油",
    "tradeDate": "2026-02-27 22:44:28",
    "openPrice": 75.43,
    "closePrice": 76.23,
    "highPrice": 78.1,
    "lowPrice": 74.54,
    "volume": 52229.64,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8755,
    "variety": "白银",
    "tradeDate": "2026-02-27 22:44:25",
    "openPrice": 5695.77,
    "closePrice": 5696.28,
    "highPrice": 5696.49,
    "lowPrice": 5694.67,
    "volume": 95273.77,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8540,
    "variety": "黄金",
    "tradeDate": "2026-02-27 22:44:23",
    "openPrice": 444.45,
    "closePrice": 444.59,
    "highPrice": 445.66,
    "lowPrice": 443.77,
    "volume": 62121.33,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8325,
    "variety": "原油",
    "tradeDate": "2026-02-27 21:55:34",
    "openPrice": 76.62,
    "closePrice": 76.34,
    "highPrice": 77.1,
    "lowPrice": 75.77,
    "volume": 31177.89,
    "changeRate": -0.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8110,
    "variety": "白银",
    "tradeDate": "2026-02-27 21:55:32",
    "openPrice": 5898.1,
    "closePrice": 5898.59,
    "highPrice": 5900.51,
    "lowPrice": 5897.51,
    "volume": 54795.05,
    "changeRate": 0.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7895,
    "variety": "黄金",
    "tradeDate": "2026-02-27 21:55:29",
    "openPrice": 461.83,
    "closePrice": 461.25,
    "highPrice": 462.46,
    "lowPrice": 460.88,
    "volume": 43494.63,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7680,
    "variety": "原油",
    "tradeDate": "2026-02-27 21:07:31",
    "openPrice": 79.61,
    "closePrice": 78.99,
    "highPrice": 80.4,
    "lowPrice": 78.71,
    "volume": 99243.65,
    "changeRate": -0.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7465,
    "variety": "白银",
    "tradeDate": "2026-02-27 21:07:28",
    "openPrice": 5917.91,
    "closePrice": 5918.24,
    "highPrice": 5918.96,
    "lowPrice": 5916.18,
    "volume": 43336.12,
    "changeRate": 2.76,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7250,
    "variety": "黄金",
    "tradeDate": "2026-02-27 21:07:26",
    "openPrice": 452.63,
    "closePrice": 452.93,
    "highPrice": 454.7,
    "lowPrice": 452.28,
    "volume": 91709.3,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7035,
    "variety": "原油",
    "tradeDate": "2026-02-27 21:01:12",
    "openPrice": 75.22,
    "closePrice": 74.89,
    "highPrice": 77.07,
    "lowPrice": 74.57,
    "volume": 87868.46,
    "changeRate": 0.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6820,
    "variety": "白银",
    "tradeDate": "2026-02-27 21:01:10",
    "openPrice": 5669.99,
    "closePrice": 5669.71,
    "highPrice": 5671.46,
    "lowPrice": 5668.64,
    "volume": 42644.51,
    "changeRate": -0.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6605,
    "variety": "黄金",
    "tradeDate": "2026-02-27 21:01:08",
    "openPrice": 446.4,
    "closePrice": 447.3,
    "highPrice": 448.67,
    "lowPrice": 445.18,
    "volume": 84606.26,
    "changeRate": 1.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6390,
    "variety": "原油",
    "tradeDate": "2026-02-27 21:00:34",
    "openPrice": 76.35,
    "closePrice": 76.16,
    "highPrice": 77.75,
    "lowPrice": 74.2,
    "volume": 106710.24,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6175,
    "variety": "白银",
    "tradeDate": "2026-02-27 21:00:32",
    "openPrice": 5936.03,
    "closePrice": 5936.28,
    "highPrice": 5936.42,
    "lowPrice": 5934.78,
    "volume": 36470.36,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5960,
    "variety": "黄金",
    "tradeDate": "2026-02-27 21:00:29",
    "openPrice": 459.69,
    "closePrice": 458.74,
    "highPrice": 460.7,
    "lowPrice": 457.07,
    "volume": 103497.48,
    "changeRate": 2.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5745,
    "variety": "原油",
    "tradeDate": "2026-02-27 20:58:41",
    "openPrice": 78.97,
    "closePrice": 78.78,
    "highPrice": 79.87,
    "lowPrice": 76.79,
    "volume": 45821.03,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5530,
    "variety": "白银",
    "tradeDate": "2026-02-27 20:58:39",
    "openPrice": 5765.64,
    "closePrice": 5765.53,
    "highPrice": 5767.16,
    "lowPrice": 5764.51,
    "volume": 38174.36,
    "changeRate": 2.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5315,
    "variety": "黄金",
    "tradeDate": "2026-02-27 20:58:36",
    "openPrice": 442.23,
    "closePrice": 442.95,
    "highPrice": 443.04,
    "lowPrice": 440.92,
    "volume": 82726.64,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5100,
    "variety": "原油",
    "tradeDate": "2026-02-27 20:45:17",
    "openPrice": 78.33,
    "closePrice": 77.69,
    "highPrice": 80.31,
    "lowPrice": 76.62,
    "volume": 30638.77,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4885,
    "variety": "白银",
    "tradeDate": "2026-02-27 20:45:15",
    "openPrice": 5721.45,
    "closePrice": 5722.05,
    "highPrice": 5722.82,
    "lowPrice": 5721.27,
    "volume": 29565.58,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4670,
    "variety": "黄金",
    "tradeDate": "2026-02-27 20:45:13",
    "openPrice": 442.49,
    "closePrice": 443.21,
    "highPrice": 443.79,
    "lowPrice": 441.08,
    "volume": 23482.82,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4455,
    "variety": "原油",
    "tradeDate": "2026-02-27 20:44:43",
    "openPrice": 74.42,
    "closePrice": 75.13,
    "highPrice": 75.3,
    "lowPrice": 73.84,
    "volume": 73608.72,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4240,
    "variety": "白银",
    "tradeDate": "2026-02-27 20:44:41",
    "openPrice": 5810.32,
    "closePrice": 5811.15,
    "highPrice": 5812.29,
    "lowPrice": 5809.95,
    "volume": 63621.5,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4025,
    "variety": "黄金",
    "tradeDate": "2026-02-27 20:44:38",
    "openPrice": 445.13,
    "closePrice": 445.43,
    "highPrice": 446.61,
    "lowPrice": 444.06,
    "volume": 101880.34,
    "changeRate": -0.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3810,
    "variety": "原油",
    "tradeDate": "2026-02-27 20:18:32",
    "openPrice": 74.61,
    "closePrice": 75.3,
    "highPrice": 76.16,
    "lowPrice": 73.42,
    "volume": 91725.84,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3595,
    "variety": "白银",
    "tradeDate": "2026-02-27 20:18:30",
    "openPrice": 5896.78,
    "closePrice": 5896.1,
    "highPrice": 5897.01,
    "lowPrice": 5895.97,
    "volume": 20424.76,
    "changeRate": -2.34,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3380,
    "variety": "黄金",
    "tradeDate": "2026-02-27 20:18:27",
    "openPrice": 455.76,
    "closePrice": 454.8,
    "highPrice": 456.25,
    "lowPrice": 453.53,
    "volume": 92346.98,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3165,
    "variety": "原油",
    "tradeDate": "2026-02-27 20:09:57",
    "openPrice": 77.17,
    "closePrice": 77.54,
    "highPrice": 77.75,
    "lowPrice": 75.67,
    "volume": 61165.79,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2950,
    "variety": "白银",
    "tradeDate": "2026-02-27 20:09:55",
    "openPrice": 5871.02,
    "closePrice": 5871.25,
    "highPrice": 5871.78,
    "lowPrice": 5870.92,
    "volume": 48271.94,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2735,
    "variety": "黄金",
    "tradeDate": "2026-02-27 20:09:53",
    "openPrice": 461.79,
    "closePrice": 462,
    "highPrice": 463.34,
    "lowPrice": 460.33,
    "volume": 61412.99,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2520,
    "variety": "原油",
    "tradeDate": "2026-02-27 20:02:20",
    "openPrice": 78.15,
    "closePrice": 78.04,
    "highPrice": 79.6,
    "lowPrice": 77.61,
    "volume": 53378.58,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2305,
    "variety": "白银",
    "tradeDate": "2026-02-27 20:02:18",
    "openPrice": 5804.58,
    "closePrice": 5803.65,
    "highPrice": 5805.5,
    "lowPrice": 5802.85,
    "volume": 60230.03,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2090,
    "variety": "黄金",
    "tradeDate": "2026-02-27 20:02:15",
    "openPrice": 452.87,
    "closePrice": 453.37,
    "highPrice": 454.1,
    "lowPrice": 452.38,
    "volume": 75780.22,
    "changeRate": -1.37,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1876,
    "variety": "原油",
    "tradeDate": "2026-02-27 15:22:09",
    "openPrice": 73.79,
    "closePrice": 74.64,
    "highPrice": 75.15,
    "lowPrice": 71.82,
    "volume": 29342.79,
    "changeRate": -2.22,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1812,
    "variety": "白银",
    "tradeDate": "2026-02-27 15:22:06",
    "openPrice": 5650.98,
    "closePrice": 5651.91,
    "highPrice": 5652.81,
    "lowPrice": 5649.7,
    "volume": 18337.19,
    "changeRate": 2.67,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1748,
    "variety": "黄金",
    "tradeDate": "2026-02-27 15:22:04",
    "openPrice": 451.96,
    "closePrice": 451.73,
    "highPrice": 452.94,
    "lowPrice": 450.91,
    "volume": 49653.08,
    "changeRate": 0.66,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1420,
    "variety": "原油",
    "tradeDate": "2026-02-27 11:23:02",
    "openPrice": 80.38,
    "closePrice": 80.66,
    "highPrice": 82.64,
    "lowPrice": 79.33,
    "volume": 35023.09,
    "changeRate": 0.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 991,
    "variety": "白银",
    "tradeDate": "2026-02-27 11:23:00",
    "openPrice": 5850.76,
    "closePrice": 5849.84,
    "highPrice": 5852.27,
    "lowPrice": 5849.22,
    "volume": 83920.95,
    "changeRate": 0.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 562,
    "variety": "黄金",
    "tradeDate": "2026-02-27 11:22:58",
    "openPrice": 447.33,
    "closePrice": 448.31,
    "highPrice": 449.12,
    "lowPrice": 445.37,
    "volume": 34498.56,
    "changeRate": 2.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 133,
    "variety": "原油",
    "tradeDate": "2026-02-27 11:17:46",
    "openPrice": 76.46,
    "closePrice": 77.4,
    "highPrice": 79.19,
    "lowPrice": 74.58,
    "volume": 26609.44,
    "changeRate": 0.99,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 69,
    "variety": "白银",
    "tradeDate": "2026-02-27 11:17:44",
    "openPrice": 5883.08,
    "closePrice": 5882.11,
    "highPrice": 5884.75,
    "lowPrice": 5881.42,
    "volume": 17391.71,
    "changeRate": -0.23,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 5,
    "variety": "黄金",
    "tradeDate": "2026-02-27 11:17:41",
    "openPrice": 452.88,
    "closePrice": 452.94,
    "highPrice": 454.63,
    "lowPrice": 451.7,
    "volume": 69771.98,
    "changeRate": 0.01,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28239,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:36:22",
    "openPrice": 82.68,
    "closePrice": 83.27,
    "highPrice": 84.37,
    "lowPrice": 80.7,
    "volume": 83389.96,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27597,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:36:19",
    "openPrice": 5840.05,
    "closePrice": 5840.97,
    "highPrice": 5842.94,
    "lowPrice": 5838.51,
    "volume": 64016.52,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26955,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:36:17",
    "openPrice": 460.73,
    "closePrice": 460.56,
    "highPrice": 461.82,
    "lowPrice": 458.63,
    "volume": 83638.07,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26313,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:30:03",
    "openPrice": 85.02,
    "closePrice": 84.62,
    "highPrice": 86.77,
    "lowPrice": 83.13,
    "volume": 81883.09,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25671,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:30:01",
    "openPrice": 5839.38,
    "closePrice": 5839.83,
    "highPrice": 5840.36,
    "lowPrice": 5838.73,
    "volume": 69344.06,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25029,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:29:59",
    "openPrice": 461.95,
    "closePrice": 460.96,
    "highPrice": 463.57,
    "lowPrice": 460.03,
    "volume": 79032.8,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24387,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:29:44",
    "openPrice": 82.91,
    "closePrice": 82.72,
    "highPrice": 84.77,
    "lowPrice": 81.2,
    "volume": 97598.82,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23745,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:29:42",
    "openPrice": 5755.97,
    "closePrice": 5755.13,
    "highPrice": 5757.58,
    "lowPrice": 5754.2,
    "volume": 98378.53,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23103,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:29:40",
    "openPrice": 463.66,
    "closePrice": 463.08,
    "highPrice": 463.82,
    "lowPrice": 461.45,
    "volume": 74562.07,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22461,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:28:14",
    "openPrice": 84.36,
    "closePrice": 85.21,
    "highPrice": 86.9,
    "lowPrice": 82.83,
    "volume": 11147.57,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20535,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:28:13",
    "openPrice": 85.58,
    "closePrice": 85.04,
    "highPrice": 86.08,
    "lowPrice": 84.42,
    "volume": 29360.51,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21819,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:28:12",
    "openPrice": 5789.83,
    "closePrice": 5789.18,
    "highPrice": 5790.96,
    "lowPrice": 5788.43,
    "volume": 55803.91,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19893,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:28:10",
    "openPrice": 5860.88,
    "closePrice": 5861.76,
    "highPrice": 5863.28,
    "lowPrice": 5859.64,
    "volume": 36826.02,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21177,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:28:10",
    "openPrice": 466.23,
    "closePrice": 465.39,
    "highPrice": 467.11,
    "lowPrice": 464.18,
    "volume": 99788.63,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19251,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:28:08",
    "openPrice": 451.63,
    "closePrice": 451.66,
    "highPrice": 451.67,
    "lowPrice": 450.42,
    "volume": 30663.36,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18609,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:27:55",
    "openPrice": 82.57,
    "closePrice": 82.89,
    "highPrice": 83.35,
    "lowPrice": 80.8,
    "volume": 88309.36,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16683,
    "variety": "原油",
    "tradeDate": "2026-02-27 00:27:53",
    "openPrice": 85.46,
    "closePrice": 84.56,
    "highPrice": 85.86,
    "lowPrice": 82.75,
    "volume": 28518.89,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17967,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:27:53",
    "openPrice": 5678.87,
    "closePrice": 5678.55,
    "highPrice": 5678.94,
    "lowPrice": 5676.74,
    "volume": 67460.93,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16041,
    "variety": "白银",
    "tradeDate": "2026-02-27 00:27:51",
    "openPrice": 5840.65,
    "closePrice": 5840.62,
    "highPrice": 5842.43,
    "lowPrice": 5839.82,
    "volume": 98144.47,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17325,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:27:51",
    "openPrice": 453.5,
    "closePrice": 453.61,
    "highPrice": 455.55,
    "lowPrice": 453.13,
    "volume": 22125.78,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15399,
    "variety": "黄金",
    "tradeDate": "2026-02-27 00:27:49",
    "openPrice": 467.29,
    "closePrice": 466.93,
    "highPrice": 468.91,
    "lowPrice": 466.52,
    "volume": 106031.31,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14756,
    "variety": "原油",
    "tradeDate": "2026-02-26 23:01:40",
    "openPrice": 82.59,
    "closePrice": 81.81,
    "highPrice": 83.91,
    "lowPrice": 80.34,
    "volume": 84306.43,
    "changeRate": -2.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14113,
    "variety": "白银",
    "tradeDate": "2026-02-26 23:01:38",
    "openPrice": 5659.41,
    "closePrice": 5660.16,
    "highPrice": 5661.6,
    "lowPrice": 5658.95,
    "volume": 30848.49,
    "changeRate": -0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13470,
    "variety": "黄金",
    "tradeDate": "2026-02-26 23:01:36",
    "openPrice": 459.66,
    "closePrice": 460.06,
    "highPrice": 461.7,
    "lowPrice": 459.2,
    "volume": 40044.73,
    "changeRate": -1.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12827,
    "variety": "原油",
    "tradeDate": "2026-02-26 22:54:39",
    "openPrice": 80.94,
    "closePrice": 80.7,
    "highPrice": 82.55,
    "lowPrice": 80.52,
    "volume": 51004.01,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12184,
    "variety": "白银",
    "tradeDate": "2026-02-26 22:54:36",
    "openPrice": 5707.05,
    "closePrice": 5706.22,
    "highPrice": 5707.3,
    "lowPrice": 5704.85,
    "volume": 14825.82,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11541,
    "variety": "黄金",
    "tradeDate": "2026-02-26 22:54:34",
    "openPrice": 457.63,
    "closePrice": 456.68,
    "highPrice": 459.46,
    "lowPrice": 455.29,
    "volume": 46906.16,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10898,
    "variety": "原油",
    "tradeDate": "2026-02-26 22:54:05",
    "openPrice": 80.68,
    "closePrice": 80.66,
    "highPrice": 82.09,
    "lowPrice": 78.91,
    "volume": 26712.14,
    "changeRate": 2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10255,
    "variety": "白银",
    "tradeDate": "2026-02-26 22:54:03",
    "openPrice": 5886.52,
    "closePrice": 5887.49,
    "highPrice": 5888.3,
    "lowPrice": 5884.92,
    "volume": 84513.61,
    "changeRate": 1.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9612,
    "variety": "黄金",
    "tradeDate": "2026-02-26 22:54:00",
    "openPrice": 462.86,
    "closePrice": 463.47,
    "highPrice": 464.85,
    "lowPrice": 461.83,
    "volume": 42080.48,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8969,
    "variety": "原油",
    "tradeDate": "2026-02-26 22:44:28",
    "openPrice": 78.49,
    "closePrice": 77.94,
    "highPrice": 79.46,
    "lowPrice": 76.62,
    "volume": 65535.19,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8754,
    "variety": "白银",
    "tradeDate": "2026-02-26 22:44:25",
    "openPrice": 5834.47,
    "closePrice": 5833.66,
    "highPrice": 5834.94,
    "lowPrice": 5831.83,
    "volume": 86322.18,
    "changeRate": 2.28,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8539,
    "variety": "黄金",
    "tradeDate": "2026-02-26 22:44:23",
    "openPrice": 456.05,
    "closePrice": 456.19,
    "highPrice": 456.24,
    "lowPrice": 455.78,
    "volume": 93330.96,
    "changeRate": 0.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8324,
    "variety": "原油",
    "tradeDate": "2026-02-26 21:55:34",
    "openPrice": 77.88,
    "closePrice": 78.27,
    "highPrice": 79.98,
    "lowPrice": 76.7,
    "volume": 99328.79,
    "changeRate": 0.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8109,
    "variety": "白银",
    "tradeDate": "2026-02-26 21:55:32",
    "openPrice": 5755.26,
    "closePrice": 5755.14,
    "highPrice": 5755.46,
    "lowPrice": 5754.98,
    "volume": 17256.01,
    "changeRate": 2.79,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7894,
    "variety": "黄金",
    "tradeDate": "2026-02-26 21:55:29",
    "openPrice": 458.86,
    "closePrice": 459.56,
    "highPrice": 461.44,
    "lowPrice": 458.12,
    "volume": 15046.03,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7679,
    "variety": "原油",
    "tradeDate": "2026-02-26 21:07:31",
    "openPrice": 74.47,
    "closePrice": 74.98,
    "highPrice": 75.31,
    "lowPrice": 73.64,
    "volume": 94392.84,
    "changeRate": -2.04,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7464,
    "variety": "白银",
    "tradeDate": "2026-02-26 21:07:28",
    "openPrice": 5930.24,
    "closePrice": 5931.16,
    "highPrice": 5931.6,
    "lowPrice": 5929.48,
    "volume": 71101.6,
    "changeRate": 1.48,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7249,
    "variety": "黄金",
    "tradeDate": "2026-02-26 21:07:26",
    "openPrice": 449.81,
    "closePrice": 449.55,
    "highPrice": 451.66,
    "lowPrice": 449.17,
    "volume": 20657.89,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7034,
    "variety": "原油",
    "tradeDate": "2026-02-26 21:01:12",
    "openPrice": 79.63,
    "closePrice": 79.26,
    "highPrice": 80.9,
    "lowPrice": 78.07,
    "volume": 15688.24,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6819,
    "variety": "白银",
    "tradeDate": "2026-02-26 21:01:10",
    "openPrice": 5661.51,
    "closePrice": 5660.56,
    "highPrice": 5662.87,
    "lowPrice": 5660.42,
    "volume": 44038.53,
    "changeRate": -1.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6604,
    "variety": "黄金",
    "tradeDate": "2026-02-26 21:01:08",
    "openPrice": 448.2,
    "closePrice": 447.81,
    "highPrice": 448.28,
    "lowPrice": 447.31,
    "volume": 31358.13,
    "changeRate": 0.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6389,
    "variety": "原油",
    "tradeDate": "2026-02-26 21:00:34",
    "openPrice": 75.8,
    "closePrice": 76.11,
    "highPrice": 78.02,
    "lowPrice": 75.56,
    "volume": 101884.18,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6174,
    "variety": "白银",
    "tradeDate": "2026-02-26 21:00:32",
    "openPrice": 5816.41,
    "closePrice": 5815.42,
    "highPrice": 5816.86,
    "lowPrice": 5814.48,
    "volume": 33355.2,
    "changeRate": -1.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5959,
    "variety": "黄金",
    "tradeDate": "2026-02-26 21:00:29",
    "openPrice": 447.09,
    "closePrice": 448.05,
    "highPrice": 449.73,
    "lowPrice": 446.52,
    "volume": 65947.39,
    "changeRate": 2.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5744,
    "variety": "原油",
    "tradeDate": "2026-02-26 20:58:41",
    "openPrice": 80.27,
    "closePrice": 79.4,
    "highPrice": 80.77,
    "lowPrice": 78.12,
    "volume": 62199.82,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5529,
    "variety": "白银",
    "tradeDate": "2026-02-26 20:58:39",
    "openPrice": 5680.17,
    "closePrice": 5681.01,
    "highPrice": 5682.54,
    "lowPrice": 5678.18,
    "volume": 72340.78,
    "changeRate": 0.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5314,
    "variety": "黄金",
    "tradeDate": "2026-02-26 20:58:36",
    "openPrice": 442.76,
    "closePrice": 442.74,
    "highPrice": 444.75,
    "lowPrice": 441.27,
    "volume": 96289.92,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5099,
    "variety": "原油",
    "tradeDate": "2026-02-26 20:45:17",
    "openPrice": 74.88,
    "closePrice": 75.23,
    "highPrice": 75.39,
    "lowPrice": 73.77,
    "volume": 28305.63,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4884,
    "variety": "白银",
    "tradeDate": "2026-02-26 20:45:15",
    "openPrice": 5862.61,
    "closePrice": 5863.48,
    "highPrice": 5864.03,
    "lowPrice": 5861.62,
    "volume": 106900.55,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4669,
    "variety": "黄金",
    "tradeDate": "2026-02-26 20:45:13",
    "openPrice": 450.46,
    "closePrice": 449.79,
    "highPrice": 451.24,
    "lowPrice": 448.53,
    "volume": 40291.16,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4454,
    "variety": "原油",
    "tradeDate": "2026-02-26 20:44:43",
    "openPrice": 76.99,
    "closePrice": 77.48,
    "highPrice": 77.53,
    "lowPrice": 75.62,
    "volume": 46006.57,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4239,
    "variety": "白银",
    "tradeDate": "2026-02-26 20:44:41",
    "openPrice": 5675.63,
    "closePrice": 5675.68,
    "highPrice": 5675.95,
    "lowPrice": 5675.27,
    "volume": 58860.48,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4024,
    "variety": "黄金",
    "tradeDate": "2026-02-26 20:44:38",
    "openPrice": 445.31,
    "closePrice": 445.16,
    "highPrice": 446.28,
    "lowPrice": 444.12,
    "volume": 88291.67,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3809,
    "variety": "原油",
    "tradeDate": "2026-02-26 20:18:32",
    "openPrice": 78.54,
    "closePrice": 78.05,
    "highPrice": 79.37,
    "lowPrice": 77.56,
    "volume": 40426.66,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3594,
    "variety": "白银",
    "tradeDate": "2026-02-26 20:18:30",
    "openPrice": 5858.6,
    "closePrice": 5859.08,
    "highPrice": 5861,
    "lowPrice": 5857.19,
    "volume": 95434.14,
    "changeRate": 1.74,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3379,
    "variety": "黄金",
    "tradeDate": "2026-02-26 20:18:27",
    "openPrice": 462.87,
    "closePrice": 462.02,
    "highPrice": 463.82,
    "lowPrice": 461.02,
    "volume": 70713.7,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3164,
    "variety": "原油",
    "tradeDate": "2026-02-26 20:09:57",
    "openPrice": 77.55,
    "closePrice": 76.86,
    "highPrice": 77.76,
    "lowPrice": 75.92,
    "volume": 65570.49,
    "changeRate": -2.83,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2949,
    "variety": "白银",
    "tradeDate": "2026-02-26 20:09:55",
    "openPrice": 5903.13,
    "closePrice": 5902.54,
    "highPrice": 5904.58,
    "lowPrice": 5901.42,
    "volume": 43150.92,
    "changeRate": 2.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2734,
    "variety": "黄金",
    "tradeDate": "2026-02-26 20:09:53",
    "openPrice": 456.22,
    "closePrice": 456.89,
    "highPrice": 457.65,
    "lowPrice": 454.54,
    "volume": 29178.42,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2519,
    "variety": "原油",
    "tradeDate": "2026-02-26 20:02:20",
    "openPrice": 78.84,
    "closePrice": 78.22,
    "highPrice": 79.45,
    "lowPrice": 76.76,
    "volume": 30907.98,
    "changeRate": -2.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2304,
    "variety": "白银",
    "tradeDate": "2026-02-26 20:02:18",
    "openPrice": 5772.05,
    "closePrice": 5771.52,
    "highPrice": 5772.66,
    "lowPrice": 5770.9,
    "volume": 45628.15,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2089,
    "variety": "黄金",
    "tradeDate": "2026-02-26 20:02:15",
    "openPrice": 444.45,
    "closePrice": 444.05,
    "highPrice": 444.52,
    "lowPrice": 442.35,
    "volume": 26735.14,
    "changeRate": -0.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1875,
    "variety": "原油",
    "tradeDate": "2026-02-26 15:22:09",
    "openPrice": 75.68,
    "closePrice": 76.64,
    "highPrice": 77.84,
    "lowPrice": 74.07,
    "volume": 23814.5,
    "changeRate": 1.63,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1811,
    "variety": "白银",
    "tradeDate": "2026-02-26 15:22:06",
    "openPrice": 5746.13,
    "closePrice": 5746.1,
    "highPrice": 5747.77,
    "lowPrice": 5744.31,
    "volume": 14979.96,
    "changeRate": 2.25,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1747,
    "variety": "黄金",
    "tradeDate": "2026-02-26 15:22:04",
    "openPrice": 447.95,
    "closePrice": 448.11,
    "highPrice": 448.66,
    "lowPrice": 445.98,
    "volume": 21642.73,
    "changeRate": 0.32,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1419,
    "variety": "原油",
    "tradeDate": "2026-02-26 11:23:02",
    "openPrice": 79.43,
    "closePrice": 79.89,
    "highPrice": 81.61,
    "lowPrice": 78.96,
    "volume": 38774.25,
    "changeRate": 2.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 990,
    "variety": "白银",
    "tradeDate": "2026-02-26 11:23:00",
    "openPrice": 5779.54,
    "closePrice": 5778.7,
    "highPrice": 5780.3,
    "lowPrice": 5777.1,
    "volume": 29802.01,
    "changeRate": 0.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 561,
    "variety": "黄金",
    "tradeDate": "2026-02-26 11:22:58",
    "openPrice": 456.43,
    "closePrice": 457.28,
    "highPrice": 458.7,
    "lowPrice": 454.76,
    "volume": 85581.78,
    "changeRate": -0.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 132,
    "variety": "原油",
    "tradeDate": "2026-02-26 11:17:46",
    "openPrice": 75.02,
    "closePrice": 74.96,
    "highPrice": 76.81,
    "lowPrice": 73.17,
    "volume": 100167.34,
    "changeRate": -0.91,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 68,
    "variety": "白银",
    "tradeDate": "2026-02-26 11:17:44",
    "openPrice": 5806.09,
    "closePrice": 5805.78,
    "highPrice": 5807.42,
    "lowPrice": 5803.99,
    "volume": 93363.8,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 4,
    "variety": "黄金",
    "tradeDate": "2026-02-26 11:17:41",
    "openPrice": 457.99,
    "closePrice": 458.58,
    "highPrice": 458.88,
    "lowPrice": 457.47,
    "volume": 101347.95,
    "changeRate": -2.11,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28238,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:36:22",
    "openPrice": 82.44,
    "closePrice": 82.93,
    "highPrice": 84.1,
    "lowPrice": 81.21,
    "volume": 37264.2,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27596,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:36:19",
    "openPrice": 5911.18,
    "closePrice": 5910.68,
    "highPrice": 5912.45,
    "lowPrice": 5910.07,
    "volume": 44053.87,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26954,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:36:17",
    "openPrice": 449.91,
    "closePrice": 450.15,
    "highPrice": 451.6,
    "lowPrice": 449.38,
    "volume": 90373.92,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26312,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:30:03",
    "openPrice": 81.06,
    "closePrice": 82.05,
    "highPrice": 83.23,
    "lowPrice": 80.72,
    "volume": 53836.95,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25670,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:30:01",
    "openPrice": 5708.23,
    "closePrice": 5709.02,
    "highPrice": 5709.78,
    "lowPrice": 5706.47,
    "volume": 75422.11,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25028,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:29:59",
    "openPrice": 467.56,
    "closePrice": 466.87,
    "highPrice": 468.09,
    "lowPrice": 465.96,
    "volume": 73974.24,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24386,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:29:44",
    "openPrice": 80.79,
    "closePrice": 81.12,
    "highPrice": 81.21,
    "lowPrice": 79.94,
    "volume": 42171,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23744,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:29:42",
    "openPrice": 5863.27,
    "closePrice": 5862.88,
    "highPrice": 5864.02,
    "lowPrice": 5862.36,
    "volume": 83512.52,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23102,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:29:40",
    "openPrice": 464.76,
    "closePrice": 465.23,
    "highPrice": 465.38,
    "lowPrice": 463.64,
    "volume": 55306.57,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22460,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:28:14",
    "openPrice": 81.56,
    "closePrice": 81.88,
    "highPrice": 83.26,
    "lowPrice": 80.61,
    "volume": 41126.78,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20534,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:28:13",
    "openPrice": 85.95,
    "closePrice": 85.35,
    "highPrice": 87.5,
    "lowPrice": 83.89,
    "volume": 87746.09,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21818,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:28:12",
    "openPrice": 5841.51,
    "closePrice": 5841.28,
    "highPrice": 5842.23,
    "lowPrice": 5840.93,
    "volume": 66075.82,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19892,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:28:10",
    "openPrice": 5768.81,
    "closePrice": 5767.93,
    "highPrice": 5769.46,
    "lowPrice": 5767.08,
    "volume": 27530.51,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21176,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:28:10",
    "openPrice": 460.81,
    "closePrice": 460.57,
    "highPrice": 461.09,
    "lowPrice": 460.31,
    "volume": 68491.27,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19250,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:28:08",
    "openPrice": 449.39,
    "closePrice": 450.08,
    "highPrice": 450.67,
    "lowPrice": 449.01,
    "volume": 64252.47,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18608,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:27:55",
    "openPrice": 80.6,
    "closePrice": 80.83,
    "highPrice": 81.03,
    "lowPrice": 78.96,
    "volume": 80086.2,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16682,
    "variety": "原油",
    "tradeDate": "2026-02-26 00:27:53",
    "openPrice": 84.38,
    "closePrice": 85.24,
    "highPrice": 85.52,
    "lowPrice": 83.07,
    "volume": 71479.55,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17966,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:27:53",
    "openPrice": 5684.68,
    "closePrice": 5684.61,
    "highPrice": 5686.04,
    "lowPrice": 5683.7,
    "volume": 102894.13,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16040,
    "variety": "白银",
    "tradeDate": "2026-02-26 00:27:51",
    "openPrice": 5901.19,
    "closePrice": 5900.96,
    "highPrice": 5901.57,
    "lowPrice": 5899.59,
    "volume": 45482.27,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17324,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:27:51",
    "openPrice": 457.18,
    "closePrice": 457.13,
    "highPrice": 458.78,
    "lowPrice": 455.37,
    "volume": 89241.24,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15398,
    "variety": "黄金",
    "tradeDate": "2026-02-26 00:27:49",
    "openPrice": 458.48,
    "closePrice": 459.03,
    "highPrice": 461,
    "lowPrice": 456.79,
    "volume": 39371.85,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14755,
    "variety": "原油",
    "tradeDate": "2026-02-25 23:01:40",
    "openPrice": 82.4,
    "closePrice": 83.34,
    "highPrice": 83.59,
    "lowPrice": 81.89,
    "volume": 27049.38,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14112,
    "variety": "白银",
    "tradeDate": "2026-02-25 23:01:38",
    "openPrice": 5801.31,
    "closePrice": 5800.88,
    "highPrice": 5802.66,
    "lowPrice": 5799.23,
    "volume": 92596.19,
    "changeRate": -2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13469,
    "variety": "黄金",
    "tradeDate": "2026-02-25 23:01:36",
    "openPrice": 455.32,
    "closePrice": 454.73,
    "highPrice": 456.74,
    "lowPrice": 454.05,
    "volume": 73276.47,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12826,
    "variety": "原油",
    "tradeDate": "2026-02-25 22:54:39",
    "openPrice": 82.79,
    "closePrice": 83.55,
    "highPrice": 85.51,
    "lowPrice": 80.83,
    "volume": 21502.58,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12183,
    "variety": "白银",
    "tradeDate": "2026-02-25 22:54:36",
    "openPrice": 5839.57,
    "closePrice": 5839.88,
    "highPrice": 5840.45,
    "lowPrice": 5839.35,
    "volume": 29084.93,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11540,
    "variety": "黄金",
    "tradeDate": "2026-02-25 22:54:34",
    "openPrice": 448.53,
    "closePrice": 448.55,
    "highPrice": 448.66,
    "lowPrice": 447.59,
    "volume": 52121.49,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10897,
    "variety": "原油",
    "tradeDate": "2026-02-25 22:54:05",
    "openPrice": 83.01,
    "closePrice": 82.7,
    "highPrice": 84.82,
    "lowPrice": 80.85,
    "volume": 61521.55,
    "changeRate": -0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10254,
    "variety": "白银",
    "tradeDate": "2026-02-25 22:54:03",
    "openPrice": 5891.06,
    "closePrice": 5891.6,
    "highPrice": 5892.25,
    "lowPrice": 5890.55,
    "volume": 30673.22,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9611,
    "variety": "黄金",
    "tradeDate": "2026-02-25 22:54:00",
    "openPrice": 451.08,
    "closePrice": 450.84,
    "highPrice": 452.4,
    "lowPrice": 450.47,
    "volume": 94855.62,
    "changeRate": -0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8968,
    "variety": "原油",
    "tradeDate": "2026-02-25 22:44:28",
    "openPrice": 77.23,
    "closePrice": 78.17,
    "highPrice": 79.17,
    "lowPrice": 76.38,
    "volume": 30542.53,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8753,
    "variety": "白银",
    "tradeDate": "2026-02-25 22:44:25",
    "openPrice": 5653.36,
    "closePrice": 5653.92,
    "highPrice": 5654.03,
    "lowPrice": 5652.36,
    "volume": 20236.55,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8538,
    "variety": "黄金",
    "tradeDate": "2026-02-25 22:44:23",
    "openPrice": 461.53,
    "closePrice": 461.15,
    "highPrice": 462.14,
    "lowPrice": 460.93,
    "volume": 81155.46,
    "changeRate": -0.41,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8323,
    "variety": "原油",
    "tradeDate": "2026-02-25 21:55:34",
    "openPrice": 79.45,
    "closePrice": 78.87,
    "highPrice": 79.92,
    "lowPrice": 77.94,
    "volume": 58649.88,
    "changeRate": 0.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8108,
    "variety": "白银",
    "tradeDate": "2026-02-25 21:55:32",
    "openPrice": 5902.28,
    "closePrice": 5901.72,
    "highPrice": 5902.77,
    "lowPrice": 5901.38,
    "volume": 22223.02,
    "changeRate": 2.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7893,
    "variety": "黄金",
    "tradeDate": "2026-02-25 21:55:29",
    "openPrice": 460.38,
    "closePrice": 459.66,
    "highPrice": 461.81,
    "lowPrice": 458.64,
    "volume": 30225.06,
    "changeRate": -0.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7678,
    "variety": "原油",
    "tradeDate": "2026-02-25 21:07:31",
    "openPrice": 77.78,
    "closePrice": 77.65,
    "highPrice": 78.88,
    "lowPrice": 75.69,
    "volume": 75765.76,
    "changeRate": -2.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7463,
    "variety": "白银",
    "tradeDate": "2026-02-25 21:07:28",
    "openPrice": 5885.51,
    "closePrice": 5884.51,
    "highPrice": 5886.24,
    "lowPrice": 5884.27,
    "volume": 19207.96,
    "changeRate": 2.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7248,
    "variety": "黄金",
    "tradeDate": "2026-02-25 21:07:26",
    "openPrice": 447.5,
    "closePrice": 446.66,
    "highPrice": 449.11,
    "lowPrice": 444.86,
    "volume": 82041.22,
    "changeRate": 1.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7033,
    "variety": "原油",
    "tradeDate": "2026-02-25 21:01:12",
    "openPrice": 74,
    "closePrice": 74.64,
    "highPrice": 75.29,
    "lowPrice": 73.15,
    "volume": 16557.29,
    "changeRate": -2.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6818,
    "variety": "白银",
    "tradeDate": "2026-02-25 21:01:10",
    "openPrice": 5760.22,
    "closePrice": 5760.28,
    "highPrice": 5761.11,
    "lowPrice": 5758.47,
    "volume": 98285.47,
    "changeRate": 1.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6603,
    "variety": "黄金",
    "tradeDate": "2026-02-25 21:01:08",
    "openPrice": 453.42,
    "closePrice": 453.63,
    "highPrice": 454.06,
    "lowPrice": 452.07,
    "volume": 23785.91,
    "changeRate": 1.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6388,
    "variety": "原油",
    "tradeDate": "2026-02-25 21:00:34",
    "openPrice": 73.8,
    "closePrice": 74.72,
    "highPrice": 75.26,
    "lowPrice": 71.92,
    "volume": 93722.3,
    "changeRate": 1.61,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6173,
    "variety": "白银",
    "tradeDate": "2026-02-25 21:00:32",
    "openPrice": 5701.89,
    "closePrice": 5702.65,
    "highPrice": 5702.93,
    "lowPrice": 5701.13,
    "volume": 107257.09,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5958,
    "variety": "黄金",
    "tradeDate": "2026-02-25 21:00:29",
    "openPrice": 456.16,
    "closePrice": 455.71,
    "highPrice": 456.65,
    "lowPrice": 454.73,
    "volume": 10821.91,
    "changeRate": 0.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5743,
    "variety": "原油",
    "tradeDate": "2026-02-25 20:58:41",
    "openPrice": 76.1,
    "closePrice": 76.63,
    "highPrice": 78.46,
    "lowPrice": 75.37,
    "volume": 49665.12,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5528,
    "variety": "白银",
    "tradeDate": "2026-02-25 20:58:39",
    "openPrice": 5764.33,
    "closePrice": 5764.89,
    "highPrice": 5766.37,
    "lowPrice": 5762.82,
    "volume": 39270.03,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5313,
    "variety": "黄金",
    "tradeDate": "2026-02-25 20:58:36",
    "openPrice": 453.75,
    "closePrice": 453.68,
    "highPrice": 453.97,
    "lowPrice": 452.95,
    "volume": 76497.19,
    "changeRate": 2.88,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5098,
    "variety": "原油",
    "tradeDate": "2026-02-25 20:45:17",
    "openPrice": 75.63,
    "closePrice": 75.46,
    "highPrice": 76.34,
    "lowPrice": 74.37,
    "volume": 34391.56,
    "changeRate": -0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4883,
    "variety": "白银",
    "tradeDate": "2026-02-25 20:45:15",
    "openPrice": 5922.95,
    "closePrice": 5923.59,
    "highPrice": 5924.76,
    "lowPrice": 5922.53,
    "volume": 47961.59,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4668,
    "variety": "黄金",
    "tradeDate": "2026-02-25 20:45:13",
    "openPrice": 459.02,
    "closePrice": 459.98,
    "highPrice": 461.67,
    "lowPrice": 458.77,
    "volume": 29626.22,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4453,
    "variety": "原油",
    "tradeDate": "2026-02-25 20:44:43",
    "openPrice": 78.33,
    "closePrice": 79.2,
    "highPrice": 79.92,
    "lowPrice": 77.42,
    "volume": 92350.77,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4238,
    "variety": "白银",
    "tradeDate": "2026-02-25 20:44:41",
    "openPrice": 5819.95,
    "closePrice": 5819.03,
    "highPrice": 5819.96,
    "lowPrice": 5817.65,
    "volume": 54833.81,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4023,
    "variety": "黄金",
    "tradeDate": "2026-02-25 20:44:38",
    "openPrice": 461.7,
    "closePrice": 461.93,
    "highPrice": 462.76,
    "lowPrice": 459.92,
    "volume": 37355.01,
    "changeRate": -0.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3808,
    "variety": "原油",
    "tradeDate": "2026-02-25 20:18:32",
    "openPrice": 78.62,
    "closePrice": 79.22,
    "highPrice": 80.95,
    "lowPrice": 78.06,
    "volume": 78454.28,
    "changeRate": -2.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3593,
    "variety": "白银",
    "tradeDate": "2026-02-25 20:18:30",
    "openPrice": 5827.25,
    "closePrice": 5828.16,
    "highPrice": 5830.09,
    "lowPrice": 5826.44,
    "volume": 101855.33,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3378,
    "variety": "黄金",
    "tradeDate": "2026-02-25 20:18:27",
    "openPrice": 454.92,
    "closePrice": 455.36,
    "highPrice": 457.19,
    "lowPrice": 453.96,
    "volume": 30188.39,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3163,
    "variety": "原油",
    "tradeDate": "2026-02-25 20:09:57",
    "openPrice": 77.3,
    "closePrice": 77.29,
    "highPrice": 78.69,
    "lowPrice": 76.95,
    "volume": 45926.42,
    "changeRate": 0.16,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2948,
    "variety": "白银",
    "tradeDate": "2026-02-25 20:09:55",
    "openPrice": 5918.6,
    "closePrice": 5918.42,
    "highPrice": 5920.56,
    "lowPrice": 5916.95,
    "volume": 55866.23,
    "changeRate": -0.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2733,
    "variety": "黄金",
    "tradeDate": "2026-02-25 20:09:53",
    "openPrice": 454.52,
    "closePrice": 455.03,
    "highPrice": 455.68,
    "lowPrice": 452.81,
    "volume": 40746.18,
    "changeRate": -2.74,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2518,
    "variety": "原油",
    "tradeDate": "2026-02-25 20:02:20",
    "openPrice": 75.15,
    "closePrice": 74.97,
    "highPrice": 76.94,
    "lowPrice": 73.43,
    "volume": 43364.6,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2303,
    "variety": "白银",
    "tradeDate": "2026-02-25 20:02:18",
    "openPrice": 5852,
    "closePrice": 5852.57,
    "highPrice": 5854.39,
    "lowPrice": 5851.12,
    "volume": 101478.63,
    "changeRate": -0.69,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2088,
    "variety": "黄金",
    "tradeDate": "2026-02-25 20:02:15",
    "openPrice": 458.43,
    "closePrice": 457.85,
    "highPrice": 459.51,
    "lowPrice": 457.35,
    "volume": 46998.97,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1874,
    "variety": "原油",
    "tradeDate": "2026-02-25 15:22:09",
    "openPrice": 77.75,
    "closePrice": 77.2,
    "highPrice": 77.84,
    "lowPrice": 75.54,
    "volume": 99589.22,
    "changeRate": -1.1,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1810,
    "variety": "白银",
    "tradeDate": "2026-02-25 15:22:06",
    "openPrice": 5880.83,
    "closePrice": 5881.71,
    "highPrice": 5883.6,
    "lowPrice": 5879.95,
    "volume": 14427.82,
    "changeRate": -2.68,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1746,
    "variety": "黄金",
    "tradeDate": "2026-02-25 15:22:04",
    "openPrice": 441.5,
    "closePrice": 441.25,
    "highPrice": 441.77,
    "lowPrice": 440.14,
    "volume": 58171.4,
    "changeRate": 0.64,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1418,
    "variety": "原油",
    "tradeDate": "2026-02-25 11:23:02",
    "openPrice": 80.31,
    "closePrice": 80.47,
    "highPrice": 81.18,
    "lowPrice": 78.81,
    "volume": 66303.61,
    "changeRate": 2.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 989,
    "variety": "白银",
    "tradeDate": "2026-02-25 11:23:00",
    "openPrice": 5928.94,
    "closePrice": 5929.08,
    "highPrice": 5929.23,
    "lowPrice": 5927.39,
    "volume": 18384.55,
    "changeRate": 1.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 560,
    "variety": "黄金",
    "tradeDate": "2026-02-25 11:22:58",
    "openPrice": 457.6,
    "closePrice": 458.21,
    "highPrice": 458.61,
    "lowPrice": 457.3,
    "volume": 30041.29,
    "changeRate": 0.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 131,
    "variety": "原油",
    "tradeDate": "2026-02-25 11:17:46",
    "openPrice": 76.96,
    "closePrice": 76.12,
    "highPrice": 77.64,
    "lowPrice": 74.74,
    "volume": 13440.93,
    "changeRate": 1.56,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 67,
    "variety": "白银",
    "tradeDate": "2026-02-25 11:17:44",
    "openPrice": 5877.49,
    "closePrice": 5877.83,
    "highPrice": 5879.77,
    "lowPrice": 5875.99,
    "volume": 65568.3,
    "changeRate": -1.71,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 3,
    "variety": "黄金",
    "tradeDate": "2026-02-25 11:17:41",
    "openPrice": 449.09,
    "closePrice": 449.85,
    "highPrice": 450.38,
    "lowPrice": 448.25,
    "volume": 32578,
    "changeRate": -0.32,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28237,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:36:22",
    "openPrice": 84.75,
    "closePrice": 85.55,
    "highPrice": 86.46,
    "lowPrice": 83.43,
    "volume": 86157.89,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27595,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:36:19",
    "openPrice": 5671.5,
    "closePrice": 5672,
    "highPrice": 5673.61,
    "lowPrice": 5670.68,
    "volume": 82463.64,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26953,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:36:17",
    "openPrice": 459.81,
    "closePrice": 460.47,
    "highPrice": 462.42,
    "lowPrice": 458.29,
    "volume": 87133.23,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26311,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:30:03",
    "openPrice": 83.41,
    "closePrice": 82.47,
    "highPrice": 84.45,
    "lowPrice": 81.1,
    "volume": 46834.46,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25669,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:30:01",
    "openPrice": 5716.27,
    "closePrice": 5716.22,
    "highPrice": 5716.31,
    "lowPrice": 5715.05,
    "volume": 65568,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25027,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:29:59",
    "openPrice": 453.2,
    "closePrice": 452.42,
    "highPrice": 454.62,
    "lowPrice": 451.68,
    "volume": 53844.3,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24385,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:29:44",
    "openPrice": 81.86,
    "closePrice": 81.89,
    "highPrice": 83.54,
    "lowPrice": 81.31,
    "volume": 75956.55,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23743,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:29:42",
    "openPrice": 5818.63,
    "closePrice": 5819.48,
    "highPrice": 5821.24,
    "lowPrice": 5817.57,
    "volume": 33089.63,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23101,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:29:40",
    "openPrice": 463.87,
    "closePrice": 463.64,
    "highPrice": 465.04,
    "lowPrice": 462.07,
    "volume": 98484.59,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22459,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:28:14",
    "openPrice": 83.79,
    "closePrice": 82.9,
    "highPrice": 84.97,
    "lowPrice": 82.72,
    "volume": 30613.51,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20533,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:28:13",
    "openPrice": 84.32,
    "closePrice": 83.85,
    "highPrice": 85.98,
    "lowPrice": 81.95,
    "volume": 34796.54,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21817,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:28:12",
    "openPrice": 5766.47,
    "closePrice": 5766.17,
    "highPrice": 5766.53,
    "lowPrice": 5765.55,
    "volume": 94990.09,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19891,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:28:10",
    "openPrice": 5928.08,
    "closePrice": 5928.2,
    "highPrice": 5929.01,
    "lowPrice": 5927.91,
    "volume": 100058.2,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21175,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:28:10",
    "openPrice": 457.78,
    "closePrice": 457.88,
    "highPrice": 458.86,
    "lowPrice": 457.34,
    "volume": 40054.17,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19249,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:28:08",
    "openPrice": 451.4,
    "closePrice": 450.42,
    "highPrice": 451.48,
    "lowPrice": 449.17,
    "volume": 108326.58,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18607,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:27:55",
    "openPrice": 85.43,
    "closePrice": 85.18,
    "highPrice": 86.93,
    "lowPrice": 84.65,
    "volume": 82825.26,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16681,
    "variety": "原油",
    "tradeDate": "2026-02-25 00:27:53",
    "openPrice": 79.89,
    "closePrice": 80.88,
    "highPrice": 82.69,
    "lowPrice": 78.37,
    "volume": 25518.13,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17965,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:27:53",
    "openPrice": 5933.88,
    "closePrice": 5933.92,
    "highPrice": 5933.96,
    "lowPrice": 5932.28,
    "volume": 62363.82,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16039,
    "variety": "白银",
    "tradeDate": "2026-02-25 00:27:51",
    "openPrice": 5723.16,
    "closePrice": 5723.48,
    "highPrice": 5723.89,
    "lowPrice": 5722.42,
    "volume": 56193.29,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17323,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:27:51",
    "openPrice": 464.02,
    "closePrice": 464.37,
    "highPrice": 465.56,
    "lowPrice": 462.23,
    "volume": 96111.05,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15397,
    "variety": "黄金",
    "tradeDate": "2026-02-25 00:27:49",
    "openPrice": 463.37,
    "closePrice": 462.83,
    "highPrice": 465.13,
    "lowPrice": 460.87,
    "volume": 81236.52,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14754,
    "variety": "原油",
    "tradeDate": "2026-02-24 23:01:40",
    "openPrice": 81.79,
    "closePrice": 82.61,
    "highPrice": 83.9,
    "lowPrice": 80.83,
    "volume": 55908.08,
    "changeRate": -2.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14111,
    "variety": "白银",
    "tradeDate": "2026-02-24 23:01:38",
    "openPrice": 5924.5,
    "closePrice": 5924.34,
    "highPrice": 5924.96,
    "lowPrice": 5922.58,
    "volume": 26878.17,
    "changeRate": -2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13468,
    "variety": "黄金",
    "tradeDate": "2026-02-24 23:01:36",
    "openPrice": 462.1,
    "closePrice": 461.47,
    "highPrice": 462.68,
    "lowPrice": 460.5,
    "volume": 21060.85,
    "changeRate": 2.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12825,
    "variety": "原油",
    "tradeDate": "2026-02-24 22:54:39",
    "openPrice": 82.32,
    "closePrice": 81.69,
    "highPrice": 83.41,
    "lowPrice": 80.2,
    "volume": 16433.03,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12182,
    "variety": "白银",
    "tradeDate": "2026-02-24 22:54:36",
    "openPrice": 5892.96,
    "closePrice": 5892.07,
    "highPrice": 5894.02,
    "lowPrice": 5891.91,
    "volume": 12025.03,
    "changeRate": -1.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11539,
    "variety": "黄金",
    "tradeDate": "2026-02-24 22:54:34",
    "openPrice": 461.74,
    "closePrice": 461.37,
    "highPrice": 463.23,
    "lowPrice": 459.61,
    "volume": 42784.22,
    "changeRate": 0.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10896,
    "variety": "原油",
    "tradeDate": "2026-02-24 22:54:05",
    "openPrice": 84.47,
    "closePrice": 85.45,
    "highPrice": 86.75,
    "lowPrice": 82.89,
    "volume": 24046.91,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10253,
    "variety": "白银",
    "tradeDate": "2026-02-24 22:54:03",
    "openPrice": 5948.48,
    "closePrice": 5947.74,
    "highPrice": 5948.76,
    "lowPrice": 5947.46,
    "volume": 53274.27,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9610,
    "variety": "黄金",
    "tradeDate": "2026-02-24 22:54:00",
    "openPrice": 450.15,
    "closePrice": 450.87,
    "highPrice": 451.7,
    "lowPrice": 449.35,
    "volume": 80760.83,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8967,
    "variety": "原油",
    "tradeDate": "2026-02-24 22:44:28",
    "openPrice": 78.35,
    "closePrice": 78.45,
    "highPrice": 78.84,
    "lowPrice": 77.51,
    "volume": 28925.47,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8752,
    "variety": "白银",
    "tradeDate": "2026-02-24 22:44:25",
    "openPrice": 5875.71,
    "closePrice": 5876.04,
    "highPrice": 5876.29,
    "lowPrice": 5875.46,
    "volume": 27264.5,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8537,
    "variety": "黄金",
    "tradeDate": "2026-02-24 22:44:23",
    "openPrice": 444.75,
    "closePrice": 445.13,
    "highPrice": 445.4,
    "lowPrice": 444.1,
    "volume": 31614.51,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8322,
    "variety": "原油",
    "tradeDate": "2026-02-24 21:55:34",
    "openPrice": 76.03,
    "closePrice": 75.04,
    "highPrice": 76.82,
    "lowPrice": 74.32,
    "volume": 106033.27,
    "changeRate": 0.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8107,
    "variety": "白银",
    "tradeDate": "2026-02-24 21:55:32",
    "openPrice": 5834.65,
    "closePrice": 5834.74,
    "highPrice": 5836.4,
    "lowPrice": 5834.45,
    "volume": 59192.92,
    "changeRate": -2.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7892,
    "variety": "黄金",
    "tradeDate": "2026-02-24 21:55:29",
    "openPrice": 448.24,
    "closePrice": 447.29,
    "highPrice": 449.21,
    "lowPrice": 445.9,
    "volume": 70868.28,
    "changeRate": 1.1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7677,
    "variety": "原油",
    "tradeDate": "2026-02-24 21:07:31",
    "openPrice": 76.92,
    "closePrice": 77.08,
    "highPrice": 78.93,
    "lowPrice": 76.85,
    "volume": 32495.62,
    "changeRate": -1.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7462,
    "variety": "白银",
    "tradeDate": "2026-02-24 21:07:28",
    "openPrice": 5772.49,
    "closePrice": 5773.26,
    "highPrice": 5773.98,
    "lowPrice": 5770.71,
    "volume": 96191.82,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7247,
    "variety": "黄金",
    "tradeDate": "2026-02-24 21:07:26",
    "openPrice": 456.39,
    "closePrice": 456.13,
    "highPrice": 457.69,
    "lowPrice": 455.25,
    "volume": 56151.94,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7032,
    "variety": "原油",
    "tradeDate": "2026-02-24 21:01:12",
    "openPrice": 75.73,
    "closePrice": 75.85,
    "highPrice": 77.05,
    "lowPrice": 73.94,
    "volume": 31428.28,
    "changeRate": 2.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6817,
    "variety": "白银",
    "tradeDate": "2026-02-24 21:01:10",
    "openPrice": 5924.85,
    "closePrice": 5925.16,
    "highPrice": 5926.74,
    "lowPrice": 5923.91,
    "volume": 16538.1,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6602,
    "variety": "黄金",
    "tradeDate": "2026-02-24 21:01:08",
    "openPrice": 447.19,
    "closePrice": 446.71,
    "highPrice": 448.88,
    "lowPrice": 444.81,
    "volume": 73198.45,
    "changeRate": -3,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6387,
    "variety": "原油",
    "tradeDate": "2026-02-24 21:00:34",
    "openPrice": 76.81,
    "closePrice": 75.95,
    "highPrice": 77.4,
    "lowPrice": 75,
    "volume": 54243.37,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6172,
    "variety": "白银",
    "tradeDate": "2026-02-24 21:00:32",
    "openPrice": 5893.09,
    "closePrice": 5893.59,
    "highPrice": 5893.74,
    "lowPrice": 5892.45,
    "volume": 29672.38,
    "changeRate": -0.1,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5957,
    "variety": "黄金",
    "tradeDate": "2026-02-24 21:00:29",
    "openPrice": 445.34,
    "closePrice": 444.79,
    "highPrice": 446.61,
    "lowPrice": 443.9,
    "volume": 65908.02,
    "changeRate": 1.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5742,
    "variety": "原油",
    "tradeDate": "2026-02-24 20:58:41",
    "openPrice": 79.68,
    "closePrice": 78.85,
    "highPrice": 80.21,
    "lowPrice": 77.16,
    "volume": 86037.04,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5527,
    "variety": "白银",
    "tradeDate": "2026-02-24 20:58:39",
    "openPrice": 5709.08,
    "closePrice": 5709.99,
    "highPrice": 5711.55,
    "lowPrice": 5707.7,
    "volume": 75090.4,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5312,
    "variety": "黄金",
    "tradeDate": "2026-02-24 20:58:36",
    "openPrice": 443.48,
    "closePrice": 443.7,
    "highPrice": 444.47,
    "lowPrice": 442.21,
    "volume": 85161.33,
    "changeRate": 0.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5097,
    "variety": "原油",
    "tradeDate": "2026-02-24 20:45:17",
    "openPrice": 78.83,
    "closePrice": 78.68,
    "highPrice": 80.81,
    "lowPrice": 77.39,
    "volume": 105660.12,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4882,
    "variety": "白银",
    "tradeDate": "2026-02-24 20:45:15",
    "openPrice": 5830.47,
    "closePrice": 5830.42,
    "highPrice": 5830.94,
    "lowPrice": 5828.57,
    "volume": 39124.98,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4667,
    "variety": "黄金",
    "tradeDate": "2026-02-24 20:45:13",
    "openPrice": 447.76,
    "closePrice": 446.98,
    "highPrice": 449.36,
    "lowPrice": 445.44,
    "volume": 109652.38,
    "changeRate": -0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4452,
    "variety": "原油",
    "tradeDate": "2026-02-24 20:44:43",
    "openPrice": 75.35,
    "closePrice": 76.02,
    "highPrice": 77.31,
    "lowPrice": 74.33,
    "volume": 101399.15,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4237,
    "variety": "白银",
    "tradeDate": "2026-02-24 20:44:41",
    "openPrice": 5820.99,
    "closePrice": 5821.25,
    "highPrice": 5822.7,
    "lowPrice": 5820.14,
    "volume": 12350.21,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4022,
    "variety": "黄金",
    "tradeDate": "2026-02-24 20:44:38",
    "openPrice": 444.8,
    "closePrice": 445.41,
    "highPrice": 446.65,
    "lowPrice": 443.8,
    "volume": 92346.28,
    "changeRate": 2.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3807,
    "variety": "原油",
    "tradeDate": "2026-02-24 20:18:32",
    "openPrice": 77.49,
    "closePrice": 76.77,
    "highPrice": 79.36,
    "lowPrice": 74.98,
    "volume": 15735.17,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3592,
    "variety": "白银",
    "tradeDate": "2026-02-24 20:18:30",
    "openPrice": 5881.05,
    "closePrice": 5880.1,
    "highPrice": 5881.74,
    "lowPrice": 5878.94,
    "volume": 18516.61,
    "changeRate": 1.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3377,
    "variety": "黄金",
    "tradeDate": "2026-02-24 20:18:27",
    "openPrice": 458.17,
    "closePrice": 457.58,
    "highPrice": 460.04,
    "lowPrice": 457.22,
    "volume": 31867.73,
    "changeRate": -0.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3162,
    "variety": "原油",
    "tradeDate": "2026-02-24 20:09:57",
    "openPrice": 78.93,
    "closePrice": 78.74,
    "highPrice": 79.15,
    "lowPrice": 78.02,
    "volume": 30606.39,
    "changeRate": -0.44,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2947,
    "variety": "白银",
    "tradeDate": "2026-02-24 20:09:55",
    "openPrice": 5698.47,
    "closePrice": 5699.17,
    "highPrice": 5699.34,
    "lowPrice": 5697.07,
    "volume": 57770.39,
    "changeRate": -0.33,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2732,
    "variety": "黄金",
    "tradeDate": "2026-02-24 20:09:53",
    "openPrice": 454,
    "closePrice": 454.02,
    "highPrice": 454.53,
    "lowPrice": 453.5,
    "volume": 11999.6,
    "changeRate": 0.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2517,
    "variety": "原油",
    "tradeDate": "2026-02-24 20:02:20",
    "openPrice": 78.61,
    "closePrice": 79.04,
    "highPrice": 80.16,
    "lowPrice": 77.41,
    "volume": 52898.16,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2302,
    "variety": "白银",
    "tradeDate": "2026-02-24 20:02:18",
    "openPrice": 5746.25,
    "closePrice": 5747.15,
    "highPrice": 5747.3,
    "lowPrice": 5745.77,
    "volume": 107379.11,
    "changeRate": -2.37,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2087,
    "variety": "黄金",
    "tradeDate": "2026-02-24 20:02:15",
    "openPrice": 458.91,
    "closePrice": 458.93,
    "highPrice": 460.88,
    "lowPrice": 458.53,
    "volume": 66701.59,
    "changeRate": -1.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1873,
    "variety": "原油",
    "tradeDate": "2026-02-24 15:22:09",
    "openPrice": 74.18,
    "closePrice": 73.44,
    "highPrice": 75.68,
    "lowPrice": 71.6,
    "volume": 51936.23,
    "changeRate": 1.87,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1809,
    "variety": "白银",
    "tradeDate": "2026-02-24 15:22:06",
    "openPrice": 5685.54,
    "closePrice": 5686.05,
    "highPrice": 5687.56,
    "lowPrice": 5685.18,
    "volume": 68440.94,
    "changeRate": -0.09,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1745,
    "variety": "黄金",
    "tradeDate": "2026-02-24 15:22:04",
    "openPrice": 454.11,
    "closePrice": 453.72,
    "highPrice": 454.25,
    "lowPrice": 452.31,
    "volume": 94289.83,
    "changeRate": -0.23,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1417,
    "variety": "原油",
    "tradeDate": "2026-02-24 11:23:02",
    "openPrice": 77.98,
    "closePrice": 78.51,
    "highPrice": 78.8,
    "lowPrice": 77.97,
    "volume": 76640.3,
    "changeRate": 0.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 988,
    "variety": "白银",
    "tradeDate": "2026-02-24 11:23:00",
    "openPrice": 5694.96,
    "closePrice": 5694.76,
    "highPrice": 5696.77,
    "lowPrice": 5694.75,
    "volume": 36311.22,
    "changeRate": 1.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 559,
    "variety": "黄金",
    "tradeDate": "2026-02-24 11:22:58",
    "openPrice": 457.18,
    "closePrice": 457.13,
    "highPrice": 459.03,
    "lowPrice": 455.4,
    "volume": 102649.55,
    "changeRate": 2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 130,
    "variety": "原油",
    "tradeDate": "2026-02-24 11:17:46",
    "openPrice": 77.46,
    "closePrice": 76.72,
    "highPrice": 77.73,
    "lowPrice": 76.51,
    "volume": 16390.75,
    "changeRate": -0.34,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 66,
    "variety": "白银",
    "tradeDate": "2026-02-24 11:17:44",
    "openPrice": 5743.52,
    "closePrice": 5743.31,
    "highPrice": 5744.14,
    "lowPrice": 5741.72,
    "volume": 10141.12,
    "changeRate": -0.68,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 2,
    "variety": "黄金",
    "tradeDate": "2026-02-24 11:17:41",
    "openPrice": 445.97,
    "closePrice": 446.57,
    "highPrice": 448.22,
    "lowPrice": 444.74,
    "volume": 88488.03,
    "changeRate": 0.56,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28236,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:36:22",
    "openPrice": 83.96,
    "closePrice": 83.98,
    "highPrice": 84.89,
    "lowPrice": 82.63,
    "volume": 90662.01,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27594,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:36:19",
    "openPrice": 5681.49,
    "closePrice": 5680.83,
    "highPrice": 5681.86,
    "lowPrice": 5679.52,
    "volume": 87994.59,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26952,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:36:17",
    "openPrice": 451.23,
    "closePrice": 450.54,
    "highPrice": 451.9,
    "lowPrice": 450.48,
    "volume": 40536.2,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26310,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:30:03",
    "openPrice": 83.83,
    "closePrice": 84.08,
    "highPrice": 85.51,
    "lowPrice": 82.57,
    "volume": 11740.39,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25668,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:30:01",
    "openPrice": 5736.46,
    "closePrice": 5737.12,
    "highPrice": 5738.87,
    "lowPrice": 5735.21,
    "volume": 11783.82,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25026,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:29:59",
    "openPrice": 460.26,
    "closePrice": 460.45,
    "highPrice": 462.15,
    "lowPrice": 459.53,
    "volume": 65904.99,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24384,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:29:44",
    "openPrice": 82.4,
    "closePrice": 82.86,
    "highPrice": 83.79,
    "lowPrice": 82.09,
    "volume": 67114.79,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23742,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:29:42",
    "openPrice": 5669.9,
    "closePrice": 5668.95,
    "highPrice": 5671.47,
    "lowPrice": 5667.76,
    "volume": 11890.32,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23100,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:29:40",
    "openPrice": 451.05,
    "closePrice": 450.75,
    "highPrice": 452.95,
    "lowPrice": 449.48,
    "volume": 54984.67,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22458,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:28:14",
    "openPrice": 83.7,
    "closePrice": 83.79,
    "highPrice": 84.32,
    "lowPrice": 81.77,
    "volume": 72364.82,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20532,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:28:13",
    "openPrice": 81.51,
    "closePrice": 81.56,
    "highPrice": 81.7,
    "lowPrice": 80.6,
    "volume": 99116.77,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21816,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:28:12",
    "openPrice": 5676.28,
    "closePrice": 5675.55,
    "highPrice": 5677.44,
    "lowPrice": 5673.58,
    "volume": 74968.39,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19890,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:28:10",
    "openPrice": 5748.58,
    "closePrice": 5748.1,
    "highPrice": 5749.82,
    "lowPrice": 5748.05,
    "volume": 79227.28,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21174,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:28:10",
    "openPrice": 454.53,
    "closePrice": 455.19,
    "highPrice": 457.09,
    "lowPrice": 453.33,
    "volume": 38498.91,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19248,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:28:08",
    "openPrice": 460.49,
    "closePrice": 461.28,
    "highPrice": 462,
    "lowPrice": 458.54,
    "volume": 20185.94,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18606,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:27:55",
    "openPrice": 84.22,
    "closePrice": 84.42,
    "highPrice": 86.31,
    "lowPrice": 82.58,
    "volume": 83360.47,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16680,
    "variety": "原油",
    "tradeDate": "2026-02-24 00:27:53",
    "openPrice": 81.65,
    "closePrice": 81.11,
    "highPrice": 83.63,
    "lowPrice": 79.43,
    "volume": 72100.32,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17964,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:27:53",
    "openPrice": 5791.46,
    "closePrice": 5790.92,
    "highPrice": 5791.98,
    "lowPrice": 5790.36,
    "volume": 91019.19,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16038,
    "variety": "白银",
    "tradeDate": "2026-02-24 00:27:51",
    "openPrice": 5706.67,
    "closePrice": 5706.86,
    "highPrice": 5708.28,
    "lowPrice": 5705.9,
    "volume": 27421.21,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17322,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:27:51",
    "openPrice": 466.56,
    "closePrice": 465.69,
    "highPrice": 466.77,
    "lowPrice": 464.69,
    "volume": 64227.34,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15396,
    "variety": "黄金",
    "tradeDate": "2026-02-24 00:27:49",
    "openPrice": 454.58,
    "closePrice": 454.38,
    "highPrice": 455.38,
    "lowPrice": 452.5,
    "volume": 55466.86,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14753,
    "variety": "原油",
    "tradeDate": "2026-02-23 23:01:40",
    "openPrice": 82.69,
    "closePrice": 83.41,
    "highPrice": 83.71,
    "lowPrice": 80.77,
    "volume": 47670.78,
    "changeRate": -0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14110,
    "variety": "白银",
    "tradeDate": "2026-02-23 23:01:38",
    "openPrice": 5951.9,
    "closePrice": 5951.05,
    "highPrice": 5952.84,
    "lowPrice": 5950.75,
    "volume": 17419.43,
    "changeRate": 1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13467,
    "variety": "黄金",
    "tradeDate": "2026-02-23 23:01:36",
    "openPrice": 451.74,
    "closePrice": 450.9,
    "highPrice": 451.9,
    "lowPrice": 449.34,
    "volume": 13255.08,
    "changeRate": 2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12824,
    "variety": "原油",
    "tradeDate": "2026-02-23 22:54:39",
    "openPrice": 84.09,
    "closePrice": 84.42,
    "highPrice": 84.89,
    "lowPrice": 83.01,
    "volume": 39286.23,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12181,
    "variety": "白银",
    "tradeDate": "2026-02-23 22:54:36",
    "openPrice": 5906.94,
    "closePrice": 5906.13,
    "highPrice": 5907.95,
    "lowPrice": 5905.08,
    "volume": 13779.14,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11538,
    "variety": "黄金",
    "tradeDate": "2026-02-23 22:54:34",
    "openPrice": 463.92,
    "closePrice": 463.52,
    "highPrice": 465.59,
    "lowPrice": 461.56,
    "volume": 86906.79,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10895,
    "variety": "原油",
    "tradeDate": "2026-02-23 22:54:05",
    "openPrice": 83.36,
    "closePrice": 84.05,
    "highPrice": 86.04,
    "lowPrice": 83.13,
    "volume": 101255.89,
    "changeRate": 0.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10252,
    "variety": "白银",
    "tradeDate": "2026-02-23 22:54:03",
    "openPrice": 5892.17,
    "closePrice": 5892.3,
    "highPrice": 5892.52,
    "lowPrice": 5890.25,
    "volume": 44015.35,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9609,
    "variety": "黄金",
    "tradeDate": "2026-02-23 22:54:00",
    "openPrice": 450.97,
    "closePrice": 450.45,
    "highPrice": 451.35,
    "lowPrice": 448.68,
    "volume": 58275.63,
    "changeRate": 2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8966,
    "variety": "原油",
    "tradeDate": "2026-02-23 22:44:28",
    "openPrice": 74.23,
    "closePrice": 74.81,
    "highPrice": 75.11,
    "lowPrice": 72.92,
    "volume": 70798.42,
    "changeRate": 2.07,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8751,
    "variety": "白银",
    "tradeDate": "2026-02-23 22:44:25",
    "openPrice": 5852.74,
    "closePrice": 5852.19,
    "highPrice": 5853.99,
    "lowPrice": 5850.2,
    "volume": 78787.52,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8536,
    "variety": "黄金",
    "tradeDate": "2026-02-23 22:44:23",
    "openPrice": 458.59,
    "closePrice": 457.72,
    "highPrice": 459.52,
    "lowPrice": 456.68,
    "volume": 106296.24,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8321,
    "variety": "原油",
    "tradeDate": "2026-02-23 21:55:34",
    "openPrice": 78.14,
    "closePrice": 78.58,
    "highPrice": 78.99,
    "lowPrice": 77.37,
    "volume": 70253.23,
    "changeRate": 1.72,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8106,
    "variety": "白银",
    "tradeDate": "2026-02-23 21:55:32",
    "openPrice": 5837.65,
    "closePrice": 5838.4,
    "highPrice": 5840.05,
    "lowPrice": 5836.84,
    "volume": 78218.23,
    "changeRate": 1.55,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7891,
    "variety": "黄金",
    "tradeDate": "2026-02-23 21:55:29",
    "openPrice": 443.62,
    "closePrice": 442.67,
    "highPrice": 444.48,
    "lowPrice": 441.33,
    "volume": 92242.2,
    "changeRate": -1.55,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7676,
    "variety": "原油",
    "tradeDate": "2026-02-23 21:07:31",
    "openPrice": 75.33,
    "closePrice": 75.92,
    "highPrice": 77.42,
    "lowPrice": 74.29,
    "volume": 107416.36,
    "changeRate": 2.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7461,
    "variety": "白银",
    "tradeDate": "2026-02-23 21:07:28",
    "openPrice": 5735.05,
    "closePrice": 5734.16,
    "highPrice": 5735.63,
    "lowPrice": 5732.85,
    "volume": 24166.94,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7246,
    "variety": "黄金",
    "tradeDate": "2026-02-23 21:07:26",
    "openPrice": 451.81,
    "closePrice": 452.08,
    "highPrice": 452.34,
    "lowPrice": 449.86,
    "volume": 41169.71,
    "changeRate": 0.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7031,
    "variety": "原油",
    "tradeDate": "2026-02-23 21:01:12",
    "openPrice": 77.45,
    "closePrice": 78.35,
    "highPrice": 80.2,
    "lowPrice": 75.96,
    "volume": 99765.78,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6816,
    "variety": "白银",
    "tradeDate": "2026-02-23 21:01:10",
    "openPrice": 5677.16,
    "closePrice": 5678.02,
    "highPrice": 5679.08,
    "lowPrice": 5676.02,
    "volume": 93731.82,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6601,
    "variety": "黄金",
    "tradeDate": "2026-02-23 21:01:08",
    "openPrice": 451.83,
    "closePrice": 452.78,
    "highPrice": 454.62,
    "lowPrice": 451.46,
    "volume": 19947.49,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6386,
    "variety": "原油",
    "tradeDate": "2026-02-23 21:00:34",
    "openPrice": 75.15,
    "closePrice": 75.32,
    "highPrice": 77.23,
    "lowPrice": 73.72,
    "volume": 19794.9,
    "changeRate": -0.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6171,
    "variety": "白银",
    "tradeDate": "2026-02-23 21:00:32",
    "openPrice": 5913.68,
    "closePrice": 5914,
    "highPrice": 5914.47,
    "lowPrice": 5912.81,
    "volume": 31542.75,
    "changeRate": -0.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5956,
    "variety": "黄金",
    "tradeDate": "2026-02-23 21:00:29",
    "openPrice": 456.1,
    "closePrice": 455.43,
    "highPrice": 456.71,
    "lowPrice": 455.13,
    "volume": 17051.84,
    "changeRate": -0.64,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5741,
    "variety": "原油",
    "tradeDate": "2026-02-23 20:58:41",
    "openPrice": 76.08,
    "closePrice": 76.33,
    "highPrice": 77.21,
    "lowPrice": 74.28,
    "volume": 52548.57,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5526,
    "variety": "白银",
    "tradeDate": "2026-02-23 20:58:39",
    "openPrice": 5710.35,
    "closePrice": 5709.81,
    "highPrice": 5710.99,
    "lowPrice": 5708.89,
    "volume": 18763.73,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5311,
    "variety": "黄金",
    "tradeDate": "2026-02-23 20:58:36",
    "openPrice": 457.35,
    "closePrice": 456.83,
    "highPrice": 457.38,
    "lowPrice": 456.79,
    "volume": 105093.61,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5096,
    "variety": "原油",
    "tradeDate": "2026-02-23 20:45:17",
    "openPrice": 75.78,
    "closePrice": 74.81,
    "highPrice": 76.14,
    "lowPrice": 73.9,
    "volume": 109189.17,
    "changeRate": -2.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4881,
    "variety": "白银",
    "tradeDate": "2026-02-23 20:45:15",
    "openPrice": 5813.6,
    "closePrice": 5813.94,
    "highPrice": 5814.27,
    "lowPrice": 5813.36,
    "volume": 14086.52,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4666,
    "variety": "黄金",
    "tradeDate": "2026-02-23 20:45:13",
    "openPrice": 442.92,
    "closePrice": 443.47,
    "highPrice": 445.11,
    "lowPrice": 441.4,
    "volume": 14307.03,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4451,
    "variety": "原油",
    "tradeDate": "2026-02-23 20:44:43",
    "openPrice": 76.2,
    "closePrice": 76.23,
    "highPrice": 78.09,
    "lowPrice": 74.88,
    "volume": 100879.19,
    "changeRate": -0.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4236,
    "variety": "白银",
    "tradeDate": "2026-02-23 20:44:41",
    "openPrice": 5739.22,
    "closePrice": 5738.77,
    "highPrice": 5740.82,
    "lowPrice": 5738.09,
    "volume": 78541.88,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4021,
    "variety": "黄金",
    "tradeDate": "2026-02-23 20:44:38",
    "openPrice": 444.79,
    "closePrice": 444.86,
    "highPrice": 446.71,
    "lowPrice": 443.05,
    "volume": 82007.01,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3806,
    "variety": "原油",
    "tradeDate": "2026-02-23 20:18:32",
    "openPrice": 77.39,
    "closePrice": 77.85,
    "highPrice": 78.6,
    "lowPrice": 76.03,
    "volume": 30676.83,
    "changeRate": 0.91,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3591,
    "variety": "白银",
    "tradeDate": "2026-02-23 20:18:30",
    "openPrice": 5763.9,
    "closePrice": 5764.34,
    "highPrice": 5765.7,
    "lowPrice": 5763.43,
    "volume": 88242.27,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3376,
    "variety": "黄金",
    "tradeDate": "2026-02-23 20:18:27",
    "openPrice": 446.71,
    "closePrice": 446.27,
    "highPrice": 447.61,
    "lowPrice": 444.32,
    "volume": 102467.98,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3161,
    "variety": "原油",
    "tradeDate": "2026-02-23 20:09:57",
    "openPrice": 78.67,
    "closePrice": 79.22,
    "highPrice": 79.9,
    "lowPrice": 77.56,
    "volume": 105853.01,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2946,
    "variety": "白银",
    "tradeDate": "2026-02-23 20:09:55",
    "openPrice": 5678.86,
    "closePrice": 5677.98,
    "highPrice": 5680.44,
    "lowPrice": 5676.86,
    "volume": 51369.97,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2731,
    "variety": "黄金",
    "tradeDate": "2026-02-23 20:09:53",
    "openPrice": 457.28,
    "closePrice": 458.09,
    "highPrice": 458.8,
    "lowPrice": 456.23,
    "volume": 50274.82,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2516,
    "variety": "原油",
    "tradeDate": "2026-02-23 20:02:20",
    "openPrice": 80.08,
    "closePrice": 79.4,
    "highPrice": 81.79,
    "lowPrice": 77.51,
    "volume": 31496.92,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2301,
    "variety": "白银",
    "tradeDate": "2026-02-23 20:02:18",
    "openPrice": 5827.13,
    "closePrice": 5827.84,
    "highPrice": 5828.23,
    "lowPrice": 5825.4,
    "volume": 97825.82,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2086,
    "variety": "黄金",
    "tradeDate": "2026-02-23 20:02:15",
    "openPrice": 445.51,
    "closePrice": 446.42,
    "highPrice": 447.1,
    "lowPrice": 443.56,
    "volume": 61133.46,
    "changeRate": 0.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1872,
    "variety": "原油",
    "tradeDate": "2026-02-23 15:22:09",
    "openPrice": 73.63,
    "closePrice": 74.22,
    "highPrice": 75.35,
    "lowPrice": 73.59,
    "volume": 27354.14,
    "changeRate": 2.26,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1808,
    "variety": "白银",
    "tradeDate": "2026-02-23 15:22:06",
    "openPrice": 5790.42,
    "closePrice": 5790.9,
    "highPrice": 5792.25,
    "lowPrice": 5788.76,
    "volume": 75319.26,
    "changeRate": -0.2,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1744,
    "variety": "黄金",
    "tradeDate": "2026-02-23 15:22:04",
    "openPrice": 458.22,
    "closePrice": 458.56,
    "highPrice": 458.63,
    "lowPrice": 457.32,
    "volume": 33204.13,
    "changeRate": 0.45,
    "createTime": "2026-05-21 07:22:11",
    "source": "金投网"
  },
  {
    "id": 1416,
    "variety": "原油",
    "tradeDate": "2026-02-23 11:23:02",
    "openPrice": 80.53,
    "closePrice": 79.78,
    "highPrice": 81.17,
    "lowPrice": 78.81,
    "volume": 94355.79,
    "changeRate": -0.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 987,
    "variety": "白银",
    "tradeDate": "2026-02-23 11:23:00",
    "openPrice": 5660.46,
    "closePrice": 5660,
    "highPrice": 5661.46,
    "lowPrice": 5658.51,
    "volume": 14466.34,
    "changeRate": -1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 558,
    "variety": "黄金",
    "tradeDate": "2026-02-23 11:22:58",
    "openPrice": 452.2,
    "closePrice": 452.94,
    "highPrice": 454.65,
    "lowPrice": 451.22,
    "volume": 95269.59,
    "changeRate": 0.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 129,
    "variety": "原油",
    "tradeDate": "2026-02-23 11:17:46",
    "openPrice": 76.73,
    "closePrice": 76.08,
    "highPrice": 77.99,
    "lowPrice": 75.44,
    "volume": 87080.34,
    "changeRate": -2.04,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 65,
    "variety": "白银",
    "tradeDate": "2026-02-23 11:17:44",
    "openPrice": 5832.75,
    "closePrice": 5831.92,
    "highPrice": 5833.96,
    "lowPrice": 5830.21,
    "volume": 95949.83,
    "changeRate": -2.01,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 1,
    "variety": "黄金",
    "tradeDate": "2026-02-23 11:17:41",
    "openPrice": 448.8,
    "closePrice": 448.24,
    "highPrice": 449.46,
    "lowPrice": 447.36,
    "volume": 75619.33,
    "changeRate": 2.72,
    "createTime": "2026-05-21 03:17:48",
    "source": "金投网"
  },
  {
    "id": 28235,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:36:22",
    "openPrice": 82.22,
    "closePrice": 81.31,
    "highPrice": 83.39,
    "lowPrice": 80.66,
    "volume": 36004.86,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27593,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:36:19",
    "openPrice": 5806.65,
    "closePrice": 5806.17,
    "highPrice": 5808.3,
    "lowPrice": 5804.63,
    "volume": 47085.72,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26951,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:36:17",
    "openPrice": 459.75,
    "closePrice": 459.39,
    "highPrice": 460.76,
    "lowPrice": 458.35,
    "volume": 74084.12,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26309,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:30:03",
    "openPrice": 81.52,
    "closePrice": 81.29,
    "highPrice": 81.99,
    "lowPrice": 80.05,
    "volume": 90221.46,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25667,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:30:01",
    "openPrice": 5827.55,
    "closePrice": 5827.13,
    "highPrice": 5829.02,
    "lowPrice": 5827.08,
    "volume": 60891.24,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25025,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:29:59",
    "openPrice": 454.57,
    "closePrice": 454.78,
    "highPrice": 456.03,
    "lowPrice": 454.15,
    "volume": 77110.52,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24383,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:29:44",
    "openPrice": 82.72,
    "closePrice": 82.37,
    "highPrice": 83.47,
    "lowPrice": 81.64,
    "volume": 33003.83,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23741,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:29:42",
    "openPrice": 5935.86,
    "closePrice": 5936.74,
    "highPrice": 5938.23,
    "lowPrice": 5934.48,
    "volume": 93491.75,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23099,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:29:40",
    "openPrice": 447.73,
    "closePrice": 448.5,
    "highPrice": 450.08,
    "lowPrice": 447.23,
    "volume": 15094.69,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22457,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:28:14",
    "openPrice": 84.85,
    "closePrice": 83.87,
    "highPrice": 86.4,
    "lowPrice": 83.54,
    "volume": 40751.42,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20531,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:28:13",
    "openPrice": 81.64,
    "closePrice": 81.95,
    "highPrice": 83.92,
    "lowPrice": 80.27,
    "volume": 48927.91,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21815,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:28:12",
    "openPrice": 5777.5,
    "closePrice": 5777.21,
    "highPrice": 5778.93,
    "lowPrice": 5776.66,
    "volume": 109851.46,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19889,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:28:10",
    "openPrice": 5875.08,
    "closePrice": 5875.57,
    "highPrice": 5875.99,
    "lowPrice": 5873.23,
    "volume": 14116.82,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21173,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:28:10",
    "openPrice": 460.84,
    "closePrice": 460.06,
    "highPrice": 461.2,
    "lowPrice": 459.17,
    "volume": 11734.17,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19247,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:28:08",
    "openPrice": 455.33,
    "closePrice": 456.28,
    "highPrice": 456.63,
    "lowPrice": 453.62,
    "volume": 96497.65,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18605,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:27:55",
    "openPrice": 84.77,
    "closePrice": 84.19,
    "highPrice": 84.94,
    "lowPrice": 82.66,
    "volume": 77736.26,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16679,
    "variety": "原油",
    "tradeDate": "2026-02-23 00:27:53",
    "openPrice": 83.58,
    "closePrice": 84,
    "highPrice": 85.67,
    "lowPrice": 83.21,
    "volume": 109236.96,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17963,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:27:53",
    "openPrice": 5853.78,
    "closePrice": 5853.71,
    "highPrice": 5855.77,
    "lowPrice": 5853.27,
    "volume": 22679.87,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16037,
    "variety": "白银",
    "tradeDate": "2026-02-23 00:27:51",
    "openPrice": 5774.55,
    "closePrice": 5774.95,
    "highPrice": 5775.59,
    "lowPrice": 5773.77,
    "volume": 93306.17,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17321,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:27:51",
    "openPrice": 451.34,
    "closePrice": 451.55,
    "highPrice": 453.03,
    "lowPrice": 449.38,
    "volume": 70519.68,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15395,
    "variety": "黄金",
    "tradeDate": "2026-02-23 00:27:49",
    "openPrice": 451.75,
    "closePrice": 451.21,
    "highPrice": 452.73,
    "lowPrice": 449.25,
    "volume": 82461.22,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14752,
    "variety": "原油",
    "tradeDate": "2026-02-20 23:01:40",
    "openPrice": 82.06,
    "closePrice": 82.05,
    "highPrice": 82.78,
    "lowPrice": 80.5,
    "volume": 51865.05,
    "changeRate": -1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14109,
    "variety": "白银",
    "tradeDate": "2026-02-20 23:01:38",
    "openPrice": 5810.61,
    "closePrice": 5810.17,
    "highPrice": 5811.39,
    "lowPrice": 5809.65,
    "volume": 28391.6,
    "changeRate": -0.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13466,
    "variety": "黄金",
    "tradeDate": "2026-02-20 23:01:36",
    "openPrice": 468.14,
    "closePrice": 467.75,
    "highPrice": 469.5,
    "lowPrice": 466.6,
    "volume": 72799.74,
    "changeRate": 2.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12823,
    "variety": "原油",
    "tradeDate": "2026-02-20 22:54:39",
    "openPrice": 80.93,
    "closePrice": 81.85,
    "highPrice": 83.52,
    "lowPrice": 79.56,
    "volume": 90486.37,
    "changeRate": -0.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12180,
    "variety": "白银",
    "tradeDate": "2026-02-20 22:54:36",
    "openPrice": 5780.75,
    "closePrice": 5780.1,
    "highPrice": 5781.97,
    "lowPrice": 5779.46,
    "volume": 33348.54,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11537,
    "variety": "黄金",
    "tradeDate": "2026-02-20 22:54:34",
    "openPrice": 450.19,
    "closePrice": 450.95,
    "highPrice": 452.85,
    "lowPrice": 449.19,
    "volume": 58962.21,
    "changeRate": -2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10894,
    "variety": "原油",
    "tradeDate": "2026-02-20 22:54:05",
    "openPrice": 80.05,
    "closePrice": 80.69,
    "highPrice": 81.81,
    "lowPrice": 79.19,
    "volume": 89139.22,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10251,
    "variety": "白银",
    "tradeDate": "2026-02-20 22:54:03",
    "openPrice": 5737.17,
    "closePrice": 5738.1,
    "highPrice": 5739.29,
    "lowPrice": 5736.83,
    "volume": 93087.02,
    "changeRate": 0.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9608,
    "variety": "黄金",
    "tradeDate": "2026-02-20 22:54:00",
    "openPrice": 459.47,
    "closePrice": 459.88,
    "highPrice": 461.12,
    "lowPrice": 459.05,
    "volume": 89126.79,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8965,
    "variety": "原油",
    "tradeDate": "2026-02-20 22:44:28",
    "openPrice": 75.06,
    "closePrice": 76.02,
    "highPrice": 77.82,
    "lowPrice": 74.55,
    "volume": 19316.33,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8750,
    "variety": "白银",
    "tradeDate": "2026-02-20 22:44:25",
    "openPrice": 5905.48,
    "closePrice": 5904.65,
    "highPrice": 5907.41,
    "lowPrice": 5904.04,
    "volume": 103729.81,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8535,
    "variety": "黄金",
    "tradeDate": "2026-02-20 22:44:23",
    "openPrice": 456.65,
    "closePrice": 456.56,
    "highPrice": 458.38,
    "lowPrice": 455.32,
    "volume": 21353.62,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8320,
    "variety": "原油",
    "tradeDate": "2026-02-20 21:55:34",
    "openPrice": 74.94,
    "closePrice": 75.43,
    "highPrice": 76.18,
    "lowPrice": 73.42,
    "volume": 16859.45,
    "changeRate": -2.32,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8105,
    "variety": "白银",
    "tradeDate": "2026-02-20 21:55:32",
    "openPrice": 5759.04,
    "closePrice": 5758.19,
    "highPrice": 5759.94,
    "lowPrice": 5756.37,
    "volume": 64484.83,
    "changeRate": -1.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7890,
    "variety": "黄金",
    "tradeDate": "2026-02-20 21:55:29",
    "openPrice": 449.01,
    "closePrice": 449.34,
    "highPrice": 450.75,
    "lowPrice": 448.22,
    "volume": 82034.96,
    "changeRate": 1.56,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7675,
    "variety": "原油",
    "tradeDate": "2026-02-20 21:07:31",
    "openPrice": 80.02,
    "closePrice": 79.28,
    "highPrice": 81.58,
    "lowPrice": 77.81,
    "volume": 50864.07,
    "changeRate": 2.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7460,
    "variety": "白银",
    "tradeDate": "2026-02-20 21:07:28",
    "openPrice": 5724.32,
    "closePrice": 5724.54,
    "highPrice": 5724.88,
    "lowPrice": 5722.48,
    "volume": 29602.99,
    "changeRate": 0.31,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7245,
    "variety": "黄金",
    "tradeDate": "2026-02-20 21:07:26",
    "openPrice": 457.55,
    "closePrice": 457.44,
    "highPrice": 457.57,
    "lowPrice": 456.94,
    "volume": 37730.96,
    "changeRate": 2.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7030,
    "variety": "原油",
    "tradeDate": "2026-02-20 21:01:12",
    "openPrice": 75.08,
    "closePrice": 75.59,
    "highPrice": 77.03,
    "lowPrice": 73.34,
    "volume": 61417.74,
    "changeRate": -1.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6815,
    "variety": "白银",
    "tradeDate": "2026-02-20 21:01:10",
    "openPrice": 5892.94,
    "closePrice": 5893.58,
    "highPrice": 5893.97,
    "lowPrice": 5891.4,
    "volume": 70762.82,
    "changeRate": 1.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6600,
    "variety": "黄金",
    "tradeDate": "2026-02-20 21:01:08",
    "openPrice": 443.19,
    "closePrice": 443.22,
    "highPrice": 443.46,
    "lowPrice": 443.19,
    "volume": 71217.3,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6385,
    "variety": "原油",
    "tradeDate": "2026-02-20 21:00:34",
    "openPrice": 76.88,
    "closePrice": 76.8,
    "highPrice": 78.54,
    "lowPrice": 74.91,
    "volume": 94215.61,
    "changeRate": -1.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6170,
    "variety": "白银",
    "tradeDate": "2026-02-20 21:00:32",
    "openPrice": 5690.14,
    "closePrice": 5690.91,
    "highPrice": 5691.36,
    "lowPrice": 5689.31,
    "volume": 109987.69,
    "changeRate": -0.92,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5955,
    "variety": "黄金",
    "tradeDate": "2026-02-20 21:00:29",
    "openPrice": 461.73,
    "closePrice": 460.73,
    "highPrice": 461.92,
    "lowPrice": 460.62,
    "volume": 26963.4,
    "changeRate": 0.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5740,
    "variety": "原油",
    "tradeDate": "2026-02-20 20:58:41",
    "openPrice": 76.35,
    "closePrice": 77.15,
    "highPrice": 78.29,
    "lowPrice": 75.52,
    "volume": 38085.51,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5525,
    "variety": "白银",
    "tradeDate": "2026-02-20 20:58:39",
    "openPrice": 5900.12,
    "closePrice": 5900.83,
    "highPrice": 5902.73,
    "lowPrice": 5898.86,
    "volume": 94859.41,
    "changeRate": 2.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5310,
    "variety": "黄金",
    "tradeDate": "2026-02-20 20:58:36",
    "openPrice": 451.19,
    "closePrice": 451.46,
    "highPrice": 451.73,
    "lowPrice": 449.73,
    "volume": 102243.32,
    "changeRate": 1.69,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5095,
    "variety": "原油",
    "tradeDate": "2026-02-20 20:45:17",
    "openPrice": 75.7,
    "closePrice": 75.22,
    "highPrice": 76.29,
    "lowPrice": 73.91,
    "volume": 96321.48,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4880,
    "variety": "白银",
    "tradeDate": "2026-02-20 20:45:15",
    "openPrice": 5736.81,
    "closePrice": 5735.92,
    "highPrice": 5737.69,
    "lowPrice": 5735.77,
    "volume": 40123.56,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4665,
    "variety": "黄金",
    "tradeDate": "2026-02-20 20:45:13",
    "openPrice": 445.18,
    "closePrice": 445.73,
    "highPrice": 447.05,
    "lowPrice": 443.56,
    "volume": 60310.47,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4450,
    "variety": "原油",
    "tradeDate": "2026-02-20 20:44:43",
    "openPrice": 74.9,
    "closePrice": 75.04,
    "highPrice": 75.07,
    "lowPrice": 74.68,
    "volume": 93061.71,
    "changeRate": 2.89,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4235,
    "variety": "白银",
    "tradeDate": "2026-02-20 20:44:41",
    "openPrice": 5910.01,
    "closePrice": 5910.94,
    "highPrice": 5912.15,
    "lowPrice": 5908.27,
    "volume": 104019.25,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4020,
    "variety": "黄金",
    "tradeDate": "2026-02-20 20:44:38",
    "openPrice": 460.21,
    "closePrice": 460.18,
    "highPrice": 460.38,
    "lowPrice": 458.84,
    "volume": 14824.03,
    "changeRate": -1.34,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3805,
    "variety": "原油",
    "tradeDate": "2026-02-20 20:18:32",
    "openPrice": 74.76,
    "closePrice": 74.76,
    "highPrice": 76.42,
    "lowPrice": 73.01,
    "volume": 29446.51,
    "changeRate": 2.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3590,
    "variety": "白银",
    "tradeDate": "2026-02-20 20:18:30",
    "openPrice": 5676.75,
    "closePrice": 5676.28,
    "highPrice": 5676.91,
    "lowPrice": 5674.39,
    "volume": 23840.01,
    "changeRate": 2.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3375,
    "variety": "黄金",
    "tradeDate": "2026-02-20 20:18:27",
    "openPrice": 444.91,
    "closePrice": 445.73,
    "highPrice": 447.03,
    "lowPrice": 444.31,
    "volume": 83429.3,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3160,
    "variety": "原油",
    "tradeDate": "2026-02-20 20:09:57",
    "openPrice": 74.91,
    "closePrice": 74.99,
    "highPrice": 75.6,
    "lowPrice": 73.68,
    "volume": 51115.39,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2945,
    "variety": "白银",
    "tradeDate": "2026-02-20 20:09:55",
    "openPrice": 5687.17,
    "closePrice": 5686.57,
    "highPrice": 5688.75,
    "lowPrice": 5684.67,
    "volume": 89680.72,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2730,
    "variety": "黄金",
    "tradeDate": "2026-02-20 20:09:53",
    "openPrice": 443.42,
    "closePrice": 443.79,
    "highPrice": 444.88,
    "lowPrice": 441.53,
    "volume": 22571.43,
    "changeRate": -0.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2515,
    "variety": "原油",
    "tradeDate": "2026-02-20 20:02:20",
    "openPrice": 79.48,
    "closePrice": 79.49,
    "highPrice": 81.21,
    "lowPrice": 79.02,
    "volume": 89287.67,
    "changeRate": -1.74,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2300,
    "variety": "白银",
    "tradeDate": "2026-02-20 20:02:18",
    "openPrice": 5941.28,
    "closePrice": 5940.44,
    "highPrice": 5943.18,
    "lowPrice": 5938.62,
    "volume": 97826.03,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2085,
    "variety": "黄金",
    "tradeDate": "2026-02-20 20:02:15",
    "openPrice": 446.38,
    "closePrice": 446.04,
    "highPrice": 448.15,
    "lowPrice": 445.48,
    "volume": 106737.94,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1415,
    "variety": "原油",
    "tradeDate": "2026-02-20 11:23:02",
    "openPrice": 82.35,
    "closePrice": 82.27,
    "highPrice": 83.27,
    "lowPrice": 81.48,
    "volume": 20888.97,
    "changeRate": -1.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 986,
    "variety": "白银",
    "tradeDate": "2026-02-20 11:23:00",
    "openPrice": 5879.29,
    "closePrice": 5878.65,
    "highPrice": 5880.84,
    "lowPrice": 5877.04,
    "volume": 18996.86,
    "changeRate": 1.91,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 557,
    "variety": "黄金",
    "tradeDate": "2026-02-20 11:22:58",
    "openPrice": 453.42,
    "closePrice": 452.67,
    "highPrice": 455.11,
    "lowPrice": 451.23,
    "volume": 49616.08,
    "changeRate": 0.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28234,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:36:22",
    "openPrice": 84.58,
    "closePrice": 83.9,
    "highPrice": 86.57,
    "lowPrice": 83.65,
    "volume": 26220.15,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27592,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:36:19",
    "openPrice": 5720,
    "closePrice": 5719.07,
    "highPrice": 5720.72,
    "lowPrice": 5717.2,
    "volume": 61788.64,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26950,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:36:17",
    "openPrice": 455.32,
    "closePrice": 454.79,
    "highPrice": 456.32,
    "lowPrice": 453.45,
    "volume": 22655.34,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26308,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:30:03",
    "openPrice": 81.24,
    "closePrice": 81.69,
    "highPrice": 82.95,
    "lowPrice": 81,
    "volume": 40298.33,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25666,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:30:01",
    "openPrice": 5939.6,
    "closePrice": 5939.3,
    "highPrice": 5940.3,
    "lowPrice": 5937.94,
    "volume": 17004.08,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25024,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:29:59",
    "openPrice": 449.99,
    "closePrice": 450.66,
    "highPrice": 452.17,
    "lowPrice": 449.6,
    "volume": 90852.81,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24382,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:29:44",
    "openPrice": 80.15,
    "closePrice": 80.83,
    "highPrice": 80.87,
    "lowPrice": 79.32,
    "volume": 62713.92,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23740,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:29:42",
    "openPrice": 5789.3,
    "closePrice": 5788.41,
    "highPrice": 5789.71,
    "lowPrice": 5788.12,
    "volume": 17083.79,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23098,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:29:40",
    "openPrice": 454.59,
    "closePrice": 454.35,
    "highPrice": 455.46,
    "lowPrice": 454.17,
    "volume": 59184.69,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22456,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:28:14",
    "openPrice": 80.52,
    "closePrice": 80.95,
    "highPrice": 82.79,
    "lowPrice": 79.01,
    "volume": 27650.28,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20530,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:28:13",
    "openPrice": 81.26,
    "closePrice": 82.12,
    "highPrice": 82.39,
    "lowPrice": 80.42,
    "volume": 14110.26,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21814,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:28:12",
    "openPrice": 5667.71,
    "closePrice": 5667.99,
    "highPrice": 5669.53,
    "lowPrice": 5666.27,
    "volume": 37059.81,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19888,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:28:10",
    "openPrice": 5689.02,
    "closePrice": 5688.4,
    "highPrice": 5690.14,
    "lowPrice": 5687.35,
    "volume": 79918.63,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21172,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:28:10",
    "openPrice": 457.39,
    "closePrice": 458.17,
    "highPrice": 459.69,
    "lowPrice": 455.51,
    "volume": 93526.22,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19246,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:28:08",
    "openPrice": 458.72,
    "closePrice": 458.72,
    "highPrice": 459.75,
    "lowPrice": 458.54,
    "volume": 31589.94,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18604,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:27:55",
    "openPrice": 84.42,
    "closePrice": 85.22,
    "highPrice": 85.3,
    "lowPrice": 83.97,
    "volume": 35978.8,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16678,
    "variety": "原油",
    "tradeDate": "2026-02-20 00:27:53",
    "openPrice": 86.05,
    "closePrice": 85.16,
    "highPrice": 87.46,
    "lowPrice": 83.61,
    "volume": 75715.21,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17962,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:27:53",
    "openPrice": 5870.93,
    "closePrice": 5871.42,
    "highPrice": 5872.74,
    "lowPrice": 5870.22,
    "volume": 77385.91,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16036,
    "variety": "白银",
    "tradeDate": "2026-02-20 00:27:51",
    "openPrice": 5957.03,
    "closePrice": 5957.44,
    "highPrice": 5957.57,
    "lowPrice": 5955.12,
    "volume": 24696.09,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17320,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:27:51",
    "openPrice": 459.44,
    "closePrice": 460.05,
    "highPrice": 460.13,
    "lowPrice": 459.43,
    "volume": 40103.88,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15394,
    "variety": "黄金",
    "tradeDate": "2026-02-20 00:27:49",
    "openPrice": 464.11,
    "closePrice": 464.06,
    "highPrice": 464.81,
    "lowPrice": 463.18,
    "volume": 13338.86,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14751,
    "variety": "原油",
    "tradeDate": "2026-02-19 23:01:40",
    "openPrice": 84.68,
    "closePrice": 85.35,
    "highPrice": 86.52,
    "lowPrice": 82.77,
    "volume": 44565.61,
    "changeRate": -1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14108,
    "variety": "白银",
    "tradeDate": "2026-02-19 23:01:38",
    "openPrice": 5659.18,
    "closePrice": 5659.82,
    "highPrice": 5660.88,
    "lowPrice": 5658.78,
    "volume": 29023.71,
    "changeRate": -0.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13465,
    "variety": "黄金",
    "tradeDate": "2026-02-19 23:01:36",
    "openPrice": 463.32,
    "closePrice": 463.9,
    "highPrice": 465.35,
    "lowPrice": 461.81,
    "volume": 83952.71,
    "changeRate": -2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12822,
    "variety": "原油",
    "tradeDate": "2026-02-19 22:54:39",
    "openPrice": 81.64,
    "closePrice": 81.17,
    "highPrice": 82.07,
    "lowPrice": 79.67,
    "volume": 104577.99,
    "changeRate": -2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12179,
    "variety": "白银",
    "tradeDate": "2026-02-19 22:54:36",
    "openPrice": 5825.19,
    "closePrice": 5826.04,
    "highPrice": 5827.97,
    "lowPrice": 5823.27,
    "volume": 45983.64,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11536,
    "variety": "黄金",
    "tradeDate": "2026-02-19 22:54:34",
    "openPrice": 463.61,
    "closePrice": 462.79,
    "highPrice": 465.54,
    "lowPrice": 462.11,
    "volume": 106544.05,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10893,
    "variety": "原油",
    "tradeDate": "2026-02-19 22:54:05",
    "openPrice": 83.42,
    "closePrice": 83.2,
    "highPrice": 84.47,
    "lowPrice": 82.94,
    "volume": 81838.34,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10250,
    "variety": "白银",
    "tradeDate": "2026-02-19 22:54:03",
    "openPrice": 5740.81,
    "closePrice": 5740.24,
    "highPrice": 5742.65,
    "lowPrice": 5738.58,
    "volume": 24514.47,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9607,
    "variety": "黄金",
    "tradeDate": "2026-02-19 22:54:00",
    "openPrice": 452.46,
    "closePrice": 451.77,
    "highPrice": 453.84,
    "lowPrice": 450.06,
    "volume": 42290.31,
    "changeRate": -0.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8964,
    "variety": "原油",
    "tradeDate": "2026-02-19 22:44:28",
    "openPrice": 79.54,
    "closePrice": 78.57,
    "highPrice": 79.75,
    "lowPrice": 76.86,
    "volume": 106946.73,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8749,
    "variety": "白银",
    "tradeDate": "2026-02-19 22:44:25",
    "openPrice": 5780.86,
    "closePrice": 5781.03,
    "highPrice": 5781.56,
    "lowPrice": 5779.84,
    "volume": 52774.79,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8534,
    "variety": "黄金",
    "tradeDate": "2026-02-19 22:44:23",
    "openPrice": 442.86,
    "closePrice": 443.12,
    "highPrice": 444,
    "lowPrice": 442.19,
    "volume": 58005.17,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8319,
    "variety": "原油",
    "tradeDate": "2026-02-19 21:55:34",
    "openPrice": 74.93,
    "closePrice": 75.78,
    "highPrice": 76.19,
    "lowPrice": 73.41,
    "volume": 55257.86,
    "changeRate": -1.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8104,
    "variety": "白银",
    "tradeDate": "2026-02-19 21:55:32",
    "openPrice": 5855.19,
    "closePrice": 5855.6,
    "highPrice": 5857.52,
    "lowPrice": 5853.45,
    "volume": 39303.56,
    "changeRate": 1.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7889,
    "variety": "黄金",
    "tradeDate": "2026-02-19 21:55:29",
    "openPrice": 458.79,
    "closePrice": 457.81,
    "highPrice": 459.19,
    "lowPrice": 456.78,
    "volume": 28017.39,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7674,
    "variety": "原油",
    "tradeDate": "2026-02-19 21:07:31",
    "openPrice": 77.26,
    "closePrice": 77.36,
    "highPrice": 78.63,
    "lowPrice": 76.18,
    "volume": 43372.7,
    "changeRate": -1.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7459,
    "variety": "白银",
    "tradeDate": "2026-02-19 21:07:28",
    "openPrice": 5792.93,
    "closePrice": 5792.61,
    "highPrice": 5794.93,
    "lowPrice": 5792.39,
    "volume": 21227.58,
    "changeRate": -0.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7244,
    "variety": "黄金",
    "tradeDate": "2026-02-19 21:07:26",
    "openPrice": 444.73,
    "closePrice": 444.01,
    "highPrice": 446.03,
    "lowPrice": 442.61,
    "volume": 80307.78,
    "changeRate": 1.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7029,
    "variety": "原油",
    "tradeDate": "2026-02-19 21:01:12",
    "openPrice": 76.18,
    "closePrice": 76.82,
    "highPrice": 78.25,
    "lowPrice": 75.2,
    "volume": 36924.39,
    "changeRate": 1.62,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6814,
    "variety": "白银",
    "tradeDate": "2026-02-19 21:01:10",
    "openPrice": 5810.89,
    "closePrice": 5810.68,
    "highPrice": 5812.88,
    "lowPrice": 5809.71,
    "volume": 25087.85,
    "changeRate": 0.64,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6599,
    "variety": "黄金",
    "tradeDate": "2026-02-19 21:01:08",
    "openPrice": 446.81,
    "closePrice": 446.36,
    "highPrice": 446.83,
    "lowPrice": 445.06,
    "volume": 88410.88,
    "changeRate": -1.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6384,
    "variety": "原油",
    "tradeDate": "2026-02-19 21:00:34",
    "openPrice": 78.13,
    "closePrice": 77.88,
    "highPrice": 78.4,
    "lowPrice": 76.89,
    "volume": 40313.15,
    "changeRate": 2.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6169,
    "variety": "白银",
    "tradeDate": "2026-02-19 21:00:32",
    "openPrice": 5692.7,
    "closePrice": 5693.1,
    "highPrice": 5694.54,
    "lowPrice": 5691.21,
    "volume": 103960.78,
    "changeRate": 2.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5954,
    "variety": "黄金",
    "tradeDate": "2026-02-19 21:00:29",
    "openPrice": 454.45,
    "closePrice": 455.31,
    "highPrice": 457.2,
    "lowPrice": 453.15,
    "volume": 56942.68,
    "changeRate": -2.39,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5739,
    "variety": "原油",
    "tradeDate": "2026-02-19 20:58:41",
    "openPrice": 76.5,
    "closePrice": 76.28,
    "highPrice": 77.79,
    "lowPrice": 75.21,
    "volume": 67567.36,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5524,
    "variety": "白银",
    "tradeDate": "2026-02-19 20:58:39",
    "openPrice": 5837.52,
    "closePrice": 5837.25,
    "highPrice": 5839.33,
    "lowPrice": 5836.78,
    "volume": 90070.54,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5309,
    "variety": "黄金",
    "tradeDate": "2026-02-19 20:58:36",
    "openPrice": 447.08,
    "closePrice": 446.32,
    "highPrice": 448.17,
    "lowPrice": 445.98,
    "volume": 14286.05,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5094,
    "variety": "原油",
    "tradeDate": "2026-02-19 20:45:17",
    "openPrice": 76.77,
    "closePrice": 76.74,
    "highPrice": 77.88,
    "lowPrice": 75.15,
    "volume": 26187.98,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4879,
    "variety": "白银",
    "tradeDate": "2026-02-19 20:45:15",
    "openPrice": 5827.54,
    "closePrice": 5826.88,
    "highPrice": 5828.68,
    "lowPrice": 5826.3,
    "volume": 72902.6,
    "changeRate": -1.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4664,
    "variety": "黄金",
    "tradeDate": "2026-02-19 20:45:13",
    "openPrice": 449.31,
    "closePrice": 449.64,
    "highPrice": 450.96,
    "lowPrice": 447.41,
    "volume": 84631.5,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4449,
    "variety": "原油",
    "tradeDate": "2026-02-19 20:44:43",
    "openPrice": 76.94,
    "closePrice": 76.69,
    "highPrice": 77.43,
    "lowPrice": 76.48,
    "volume": 34132.85,
    "changeRate": 2.06,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4234,
    "variety": "白银",
    "tradeDate": "2026-02-19 20:44:41",
    "openPrice": 5684.66,
    "closePrice": 5685.63,
    "highPrice": 5686.58,
    "lowPrice": 5684.39,
    "volume": 96294.95,
    "changeRate": -0.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4019,
    "variety": "黄金",
    "tradeDate": "2026-02-19 20:44:38",
    "openPrice": 454.01,
    "closePrice": 453.22,
    "highPrice": 455.28,
    "lowPrice": 453.11,
    "volume": 96002.02,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3804,
    "variety": "原油",
    "tradeDate": "2026-02-19 20:18:32",
    "openPrice": 73.96,
    "closePrice": 74.89,
    "highPrice": 75.5,
    "lowPrice": 72.07,
    "volume": 101630.01,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3589,
    "variety": "白银",
    "tradeDate": "2026-02-19 20:18:30",
    "openPrice": 5811.73,
    "closePrice": 5811.54,
    "highPrice": 5813.09,
    "lowPrice": 5810.16,
    "volume": 71663.92,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3374,
    "variety": "黄金",
    "tradeDate": "2026-02-19 20:18:27",
    "openPrice": 456.77,
    "closePrice": 457.22,
    "highPrice": 458.83,
    "lowPrice": 455.4,
    "volume": 46598.46,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3159,
    "variety": "原油",
    "tradeDate": "2026-02-19 20:09:57",
    "openPrice": 74.03,
    "closePrice": 74.98,
    "highPrice": 75.74,
    "lowPrice": 74.01,
    "volume": 103149.45,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2944,
    "variety": "白银",
    "tradeDate": "2026-02-19 20:09:55",
    "openPrice": 5683.09,
    "closePrice": 5683.71,
    "highPrice": 5685.08,
    "lowPrice": 5682.55,
    "volume": 54029.73,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2729,
    "variety": "黄金",
    "tradeDate": "2026-02-19 20:09:53",
    "openPrice": 455.34,
    "closePrice": 455.35,
    "highPrice": 457.13,
    "lowPrice": 455.1,
    "volume": 38419.57,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2514,
    "variety": "原油",
    "tradeDate": "2026-02-19 20:02:20",
    "openPrice": 79.17,
    "closePrice": 78.82,
    "highPrice": 80.36,
    "lowPrice": 78.3,
    "volume": 109619.17,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2299,
    "variety": "白银",
    "tradeDate": "2026-02-19 20:02:18",
    "openPrice": 5924.42,
    "closePrice": 5924.64,
    "highPrice": 5925.09,
    "lowPrice": 5923.8,
    "volume": 19622.19,
    "changeRate": 0.26,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2084,
    "variety": "黄金",
    "tradeDate": "2026-02-19 20:02:15",
    "openPrice": 444.41,
    "closePrice": 445.06,
    "highPrice": 445.85,
    "lowPrice": 443.95,
    "volume": 63840.73,
    "changeRate": -2.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1414,
    "variety": "原油",
    "tradeDate": "2026-02-19 11:23:02",
    "openPrice": 81.42,
    "closePrice": 80.85,
    "highPrice": 81.57,
    "lowPrice": 80.13,
    "volume": 77768.17,
    "changeRate": 0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 985,
    "variety": "白银",
    "tradeDate": "2026-02-19 11:23:00",
    "openPrice": 5660.68,
    "closePrice": 5660.48,
    "highPrice": 5662.38,
    "lowPrice": 5660.32,
    "volume": 87448.18,
    "changeRate": 1.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 556,
    "variety": "黄金",
    "tradeDate": "2026-02-19 11:22:58",
    "openPrice": 461.07,
    "closePrice": 460.34,
    "highPrice": 462.82,
    "lowPrice": 458.63,
    "volume": 49524.64,
    "changeRate": 0.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28233,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:36:22",
    "openPrice": 83.11,
    "closePrice": 82.33,
    "highPrice": 84.96,
    "lowPrice": 81.11,
    "volume": 61537.06,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27591,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:36:19",
    "openPrice": 5838.91,
    "closePrice": 5839.87,
    "highPrice": 5840.59,
    "lowPrice": 5837.11,
    "volume": 17286.87,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26949,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:36:17",
    "openPrice": 458.99,
    "closePrice": 458.79,
    "highPrice": 460.24,
    "lowPrice": 458.48,
    "volume": 48932.22,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26307,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:30:03",
    "openPrice": 83.77,
    "closePrice": 84.12,
    "highPrice": 85.7,
    "lowPrice": 81.86,
    "volume": 17368.19,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25665,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:30:01",
    "openPrice": 5953.94,
    "closePrice": 5953.04,
    "highPrice": 5954.53,
    "lowPrice": 5952.55,
    "volume": 54206.23,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25023,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:29:59",
    "openPrice": 452.87,
    "closePrice": 452.67,
    "highPrice": 454.45,
    "lowPrice": 451.85,
    "volume": 54799.18,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24381,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:29:44",
    "openPrice": 85.56,
    "closePrice": 84.77,
    "highPrice": 86,
    "lowPrice": 83.89,
    "volume": 12050.12,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23739,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:29:42",
    "openPrice": 5681.95,
    "closePrice": 5682.93,
    "highPrice": 5683.65,
    "lowPrice": 5680.52,
    "volume": 77767.2,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23097,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:29:40",
    "openPrice": 456.12,
    "closePrice": 456.22,
    "highPrice": 456.74,
    "lowPrice": 454.18,
    "volume": 35910.92,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22455,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:28:14",
    "openPrice": 85.04,
    "closePrice": 84.19,
    "highPrice": 85.67,
    "lowPrice": 83.27,
    "volume": 52221.13,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20529,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:28:13",
    "openPrice": 83.65,
    "closePrice": 84.65,
    "highPrice": 84.81,
    "lowPrice": 83.27,
    "volume": 39898.41,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21813,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:28:12",
    "openPrice": 5779.97,
    "closePrice": 5780.33,
    "highPrice": 5781.41,
    "lowPrice": 5778.45,
    "volume": 102007.2,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19887,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:28:10",
    "openPrice": 5886.04,
    "closePrice": 5886.69,
    "highPrice": 5887.36,
    "lowPrice": 5884.11,
    "volume": 59721.29,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21171,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:28:10",
    "openPrice": 457.26,
    "closePrice": 457.56,
    "highPrice": 458.99,
    "lowPrice": 457.09,
    "volume": 93657.33,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19245,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:28:08",
    "openPrice": 453.07,
    "closePrice": 453.27,
    "highPrice": 454.05,
    "lowPrice": 452.8,
    "volume": 96684.55,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18603,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:27:55",
    "openPrice": 85.4,
    "closePrice": 84.98,
    "highPrice": 86.73,
    "lowPrice": 84.65,
    "volume": 105470.94,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16677,
    "variety": "原油",
    "tradeDate": "2026-02-19 00:27:53",
    "openPrice": 85.23,
    "closePrice": 84.93,
    "highPrice": 86.93,
    "lowPrice": 83.97,
    "volume": 14221.68,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17961,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:27:53",
    "openPrice": 5932.04,
    "closePrice": 5931.29,
    "highPrice": 5933.99,
    "lowPrice": 5930.6,
    "volume": 87978.17,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16035,
    "variety": "白银",
    "tradeDate": "2026-02-19 00:27:51",
    "openPrice": 5700.81,
    "closePrice": 5700.07,
    "highPrice": 5702.38,
    "lowPrice": 5698.91,
    "volume": 40122.12,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17319,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:27:51",
    "openPrice": 447.16,
    "closePrice": 448.13,
    "highPrice": 449.14,
    "lowPrice": 445.94,
    "volume": 28332.69,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15393,
    "variety": "黄金",
    "tradeDate": "2026-02-19 00:27:49",
    "openPrice": 456.38,
    "closePrice": 455.53,
    "highPrice": 458.31,
    "lowPrice": 454.93,
    "volume": 78690.88,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14750,
    "variety": "原油",
    "tradeDate": "2026-02-18 23:01:40",
    "openPrice": 82.75,
    "closePrice": 83.42,
    "highPrice": 84.19,
    "lowPrice": 82.69,
    "volume": 69572.55,
    "changeRate": -2.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14107,
    "variety": "白银",
    "tradeDate": "2026-02-18 23:01:38",
    "openPrice": 5929.19,
    "closePrice": 5928.2,
    "highPrice": 5930.57,
    "lowPrice": 5927.46,
    "volume": 14868.48,
    "changeRate": -0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13464,
    "variety": "黄金",
    "tradeDate": "2026-02-18 23:01:36",
    "openPrice": 456.28,
    "closePrice": 456.02,
    "highPrice": 458.2,
    "lowPrice": 454.12,
    "volume": 76005.72,
    "changeRate": -2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12821,
    "variety": "原油",
    "tradeDate": "2026-02-18 22:54:39",
    "openPrice": 81.34,
    "closePrice": 80.62,
    "highPrice": 81.88,
    "lowPrice": 79.59,
    "volume": 54425.63,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12178,
    "variety": "白银",
    "tradeDate": "2026-02-18 22:54:36",
    "openPrice": 5753.03,
    "closePrice": 5753.69,
    "highPrice": 5754.15,
    "lowPrice": 5752.08,
    "volume": 18807,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11535,
    "variety": "黄金",
    "tradeDate": "2026-02-18 22:54:34",
    "openPrice": 459.16,
    "closePrice": 460.16,
    "highPrice": 460.82,
    "lowPrice": 458.48,
    "volume": 89370.72,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10892,
    "variety": "原油",
    "tradeDate": "2026-02-18 22:54:05",
    "openPrice": 82.65,
    "closePrice": 82.99,
    "highPrice": 84.54,
    "lowPrice": 81.76,
    "volume": 89188.89,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10249,
    "variety": "白银",
    "tradeDate": "2026-02-18 22:54:03",
    "openPrice": 5822.37,
    "closePrice": 5822.2,
    "highPrice": 5822.91,
    "lowPrice": 5820.82,
    "volume": 78958.16,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9606,
    "variety": "黄金",
    "tradeDate": "2026-02-18 22:54:00",
    "openPrice": 458.27,
    "closePrice": 458.81,
    "highPrice": 459.05,
    "lowPrice": 457.02,
    "volume": 106763.94,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8963,
    "variety": "原油",
    "tradeDate": "2026-02-18 22:44:28",
    "openPrice": 77.37,
    "closePrice": 77.56,
    "highPrice": 79,
    "lowPrice": 76.68,
    "volume": 67452.48,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8748,
    "variety": "白银",
    "tradeDate": "2026-02-18 22:44:25",
    "openPrice": 5749.63,
    "closePrice": 5750.53,
    "highPrice": 5752.28,
    "lowPrice": 5748.26,
    "volume": 75084.52,
    "changeRate": 2.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8533,
    "variety": "黄金",
    "tradeDate": "2026-02-18 22:44:23",
    "openPrice": 442.69,
    "closePrice": 443.44,
    "highPrice": 444.62,
    "lowPrice": 442.17,
    "volume": 74025.1,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8318,
    "variety": "原油",
    "tradeDate": "2026-02-18 21:55:34",
    "openPrice": 78.81,
    "closePrice": 79.01,
    "highPrice": 80.18,
    "lowPrice": 78.42,
    "volume": 63922.71,
    "changeRate": -1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8103,
    "variety": "白银",
    "tradeDate": "2026-02-18 21:55:32",
    "openPrice": 5886.86,
    "closePrice": 5887.36,
    "highPrice": 5887.67,
    "lowPrice": 5884.98,
    "volume": 98708.42,
    "changeRate": 2.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7888,
    "variety": "黄金",
    "tradeDate": "2026-02-18 21:55:29",
    "openPrice": 453.27,
    "closePrice": 453.66,
    "highPrice": 454.97,
    "lowPrice": 452.81,
    "volume": 51676.74,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7673,
    "variety": "原油",
    "tradeDate": "2026-02-18 21:07:31",
    "openPrice": 77.01,
    "closePrice": 77.75,
    "highPrice": 79.57,
    "lowPrice": 75.57,
    "volume": 29687.25,
    "changeRate": 0.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7458,
    "variety": "白银",
    "tradeDate": "2026-02-18 21:07:28",
    "openPrice": 5771,
    "closePrice": 5770.72,
    "highPrice": 5772.17,
    "lowPrice": 5770.49,
    "volume": 80757.26,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7243,
    "variety": "黄金",
    "tradeDate": "2026-02-18 21:07:26",
    "openPrice": 453.47,
    "closePrice": 453.54,
    "highPrice": 454.78,
    "lowPrice": 451.83,
    "volume": 64248.06,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7028,
    "variety": "原油",
    "tradeDate": "2026-02-18 21:01:12",
    "openPrice": 80.07,
    "closePrice": 79.36,
    "highPrice": 80.55,
    "lowPrice": 77.59,
    "volume": 91965.92,
    "changeRate": -1.77,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6813,
    "variety": "白银",
    "tradeDate": "2026-02-18 21:01:10",
    "openPrice": 5893.71,
    "closePrice": 5894.43,
    "highPrice": 5894.5,
    "lowPrice": 5892.14,
    "volume": 39817.49,
    "changeRate": 0.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6598,
    "variety": "黄金",
    "tradeDate": "2026-02-18 21:01:08",
    "openPrice": 455,
    "closePrice": 454.09,
    "highPrice": 456.76,
    "lowPrice": 453.94,
    "volume": 76793.44,
    "changeRate": 1.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6383,
    "variety": "原油",
    "tradeDate": "2026-02-18 21:00:34",
    "openPrice": 77.58,
    "closePrice": 76.87,
    "highPrice": 78.68,
    "lowPrice": 75.78,
    "volume": 39602.44,
    "changeRate": -2.11,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6168,
    "variety": "白银",
    "tradeDate": "2026-02-18 21:00:32",
    "openPrice": 5928.59,
    "closePrice": 5928.96,
    "highPrice": 5930.91,
    "lowPrice": 5928.09,
    "volume": 65130.21,
    "changeRate": -1.34,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5953,
    "variety": "黄金",
    "tradeDate": "2026-02-18 21:00:29",
    "openPrice": 445.09,
    "closePrice": 444.39,
    "highPrice": 445.48,
    "lowPrice": 443.28,
    "volume": 10119.23,
    "changeRate": 1.04,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5738,
    "variety": "原油",
    "tradeDate": "2026-02-18 20:58:41",
    "openPrice": 78.38,
    "closePrice": 79.04,
    "highPrice": 79.55,
    "lowPrice": 77.7,
    "volume": 44355.7,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5523,
    "variety": "白银",
    "tradeDate": "2026-02-18 20:58:39",
    "openPrice": 5722.71,
    "closePrice": 5722.82,
    "highPrice": 5723.57,
    "lowPrice": 5722.55,
    "volume": 11384.45,
    "changeRate": -0.48,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5308,
    "variety": "黄金",
    "tradeDate": "2026-02-18 20:58:36",
    "openPrice": 460.26,
    "closePrice": 461.23,
    "highPrice": 463.2,
    "lowPrice": 459.07,
    "volume": 105268.59,
    "changeRate": -1.45,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5093,
    "variety": "原油",
    "tradeDate": "2026-02-18 20:45:17",
    "openPrice": 77.84,
    "closePrice": 78.32,
    "highPrice": 79.48,
    "lowPrice": 77.68,
    "volume": 67863.76,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4878,
    "variety": "白银",
    "tradeDate": "2026-02-18 20:45:15",
    "openPrice": 5811.23,
    "closePrice": 5812.07,
    "highPrice": 5812.85,
    "lowPrice": 5810.31,
    "volume": 102017.14,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4663,
    "variety": "黄金",
    "tradeDate": "2026-02-18 20:45:13",
    "openPrice": 458.82,
    "closePrice": 459.68,
    "highPrice": 459.96,
    "lowPrice": 458.78,
    "volume": 12037.31,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4448,
    "variety": "原油",
    "tradeDate": "2026-02-18 20:44:43",
    "openPrice": 75.86,
    "closePrice": 76.26,
    "highPrice": 76.6,
    "lowPrice": 75.7,
    "volume": 82512.81,
    "changeRate": -0.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4233,
    "variety": "白银",
    "tradeDate": "2026-02-18 20:44:41",
    "openPrice": 5908.36,
    "closePrice": 5907.59,
    "highPrice": 5909.17,
    "lowPrice": 5906.17,
    "volume": 42064.13,
    "changeRate": -0.65,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4018,
    "variety": "黄金",
    "tradeDate": "2026-02-18 20:44:38",
    "openPrice": 449.62,
    "closePrice": 450.27,
    "highPrice": 450.62,
    "lowPrice": 447.73,
    "volume": 65396.34,
    "changeRate": -2.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3803,
    "variety": "原油",
    "tradeDate": "2026-02-18 20:18:32",
    "openPrice": 76.24,
    "closePrice": 77.21,
    "highPrice": 78.52,
    "lowPrice": 74.54,
    "volume": 29015.83,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3588,
    "variety": "白银",
    "tradeDate": "2026-02-18 20:18:30",
    "openPrice": 5710.69,
    "closePrice": 5711.44,
    "highPrice": 5712.85,
    "lowPrice": 5709.11,
    "volume": 30117.09,
    "changeRate": -1.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3373,
    "variety": "黄金",
    "tradeDate": "2026-02-18 20:18:27",
    "openPrice": 457.91,
    "closePrice": 457.01,
    "highPrice": 459.56,
    "lowPrice": 455.51,
    "volume": 81534.44,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3158,
    "variety": "原油",
    "tradeDate": "2026-02-18 20:09:57",
    "openPrice": 75.91,
    "closePrice": 76.36,
    "highPrice": 77.77,
    "lowPrice": 74.36,
    "volume": 28296.9,
    "changeRate": -1.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2943,
    "variety": "白银",
    "tradeDate": "2026-02-18 20:09:55",
    "openPrice": 5859.38,
    "closePrice": 5859.95,
    "highPrice": 5860.11,
    "lowPrice": 5859.05,
    "volume": 31609.27,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2728,
    "variety": "黄金",
    "tradeDate": "2026-02-18 20:09:53",
    "openPrice": 444.77,
    "closePrice": 445.41,
    "highPrice": 446.77,
    "lowPrice": 444.34,
    "volume": 56746.03,
    "changeRate": 2.17,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2513,
    "variety": "原油",
    "tradeDate": "2026-02-18 20:02:20",
    "openPrice": 79.54,
    "closePrice": 79.09,
    "highPrice": 79.97,
    "lowPrice": 78.99,
    "volume": 82415.01,
    "changeRate": 0.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2298,
    "variety": "白银",
    "tradeDate": "2026-02-18 20:02:18",
    "openPrice": 5951.3,
    "closePrice": 5951.43,
    "highPrice": 5951.93,
    "lowPrice": 5951.2,
    "volume": 106848.46,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2083,
    "variety": "黄金",
    "tradeDate": "2026-02-18 20:02:15",
    "openPrice": 448.42,
    "closePrice": 449.02,
    "highPrice": 450.98,
    "lowPrice": 448.26,
    "volume": 105079.42,
    "changeRate": 2.54,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1413,
    "variety": "原油",
    "tradeDate": "2026-02-18 11:23:02",
    "openPrice": 79.73,
    "closePrice": 79.64,
    "highPrice": 80.96,
    "lowPrice": 79.57,
    "volume": 105078.37,
    "changeRate": 0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 984,
    "variety": "白银",
    "tradeDate": "2026-02-18 11:23:00",
    "openPrice": 5684.78,
    "closePrice": 5684.1,
    "highPrice": 5685.53,
    "lowPrice": 5683.57,
    "volume": 41009.8,
    "changeRate": 0.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 555,
    "variety": "黄金",
    "tradeDate": "2026-02-18 11:22:58",
    "openPrice": 448.6,
    "closePrice": 449.22,
    "highPrice": 449.75,
    "lowPrice": 447.72,
    "volume": 44476.37,
    "changeRate": 1.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28232,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:36:22",
    "openPrice": 81.77,
    "closePrice": 82.75,
    "highPrice": 84.29,
    "lowPrice": 81.05,
    "volume": 44944.3,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27590,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:36:19",
    "openPrice": 5856.9,
    "closePrice": 5856.16,
    "highPrice": 5858.39,
    "lowPrice": 5854.55,
    "volume": 42674.87,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26948,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:36:17",
    "openPrice": 447.62,
    "closePrice": 448.16,
    "highPrice": 449.41,
    "lowPrice": 447.16,
    "volume": 33410.75,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26306,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:30:03",
    "openPrice": 83.57,
    "closePrice": 83.94,
    "highPrice": 84.53,
    "lowPrice": 83.08,
    "volume": 64608.74,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25664,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:30:01",
    "openPrice": 5846.37,
    "closePrice": 5845.8,
    "highPrice": 5847.78,
    "lowPrice": 5844.57,
    "volume": 69482.31,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25022,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:29:59",
    "openPrice": 456.72,
    "closePrice": 456.7,
    "highPrice": 457.19,
    "lowPrice": 455.25,
    "volume": 30106.9,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24380,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:29:44",
    "openPrice": 83.87,
    "closePrice": 84.75,
    "highPrice": 85.4,
    "lowPrice": 81.93,
    "volume": 34948.8,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23738,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:29:42",
    "openPrice": 5794.45,
    "closePrice": 5795.16,
    "highPrice": 5796.23,
    "lowPrice": 5793.98,
    "volume": 84579.01,
    "changeRate": 3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23096,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:29:40",
    "openPrice": 460.97,
    "closePrice": 461.94,
    "highPrice": 462.87,
    "lowPrice": 460.62,
    "volume": 78353.33,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22454,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:28:14",
    "openPrice": 81.51,
    "closePrice": 81.18,
    "highPrice": 81.53,
    "lowPrice": 80.03,
    "volume": 36496.9,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20528,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:28:13",
    "openPrice": 85.92,
    "closePrice": 85.17,
    "highPrice": 87.24,
    "lowPrice": 83.31,
    "volume": 96818.88,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21812,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:28:12",
    "openPrice": 5875.14,
    "closePrice": 5875.35,
    "highPrice": 5876.93,
    "lowPrice": 5874.55,
    "volume": 42224.7,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19886,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:28:10",
    "openPrice": 5698.9,
    "closePrice": 5698.56,
    "highPrice": 5699.09,
    "lowPrice": 5698.43,
    "volume": 28023.19,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21170,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:28:10",
    "openPrice": 466.38,
    "closePrice": 466.2,
    "highPrice": 467.16,
    "lowPrice": 465.75,
    "volume": 16431.15,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19244,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:28:08",
    "openPrice": 463.01,
    "closePrice": 462.1,
    "highPrice": 463.85,
    "lowPrice": 461.94,
    "volume": 79594.54,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18602,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:27:55",
    "openPrice": 80.71,
    "closePrice": 80.82,
    "highPrice": 81.24,
    "lowPrice": 79,
    "volume": 68911.84,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16676,
    "variety": "原油",
    "tradeDate": "2026-02-18 00:27:53",
    "openPrice": 83.13,
    "closePrice": 83.74,
    "highPrice": 84.98,
    "lowPrice": 82.39,
    "volume": 47438.58,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17960,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:27:53",
    "openPrice": 5888.59,
    "closePrice": 5889.49,
    "highPrice": 5891.31,
    "lowPrice": 5887.44,
    "volume": 85972.58,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16034,
    "variety": "白银",
    "tradeDate": "2026-02-18 00:27:51",
    "openPrice": 5820.05,
    "closePrice": 5820.27,
    "highPrice": 5821.07,
    "lowPrice": 5818.66,
    "volume": 16087.03,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17318,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:27:51",
    "openPrice": 455.33,
    "closePrice": 455.53,
    "highPrice": 456.86,
    "lowPrice": 454.32,
    "volume": 75327.72,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15392,
    "variety": "黄金",
    "tradeDate": "2026-02-18 00:27:49",
    "openPrice": 456.71,
    "closePrice": 456.86,
    "highPrice": 458.35,
    "lowPrice": 455.57,
    "volume": 72951.83,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14749,
    "variety": "原油",
    "tradeDate": "2026-02-17 23:01:40",
    "openPrice": 83.95,
    "closePrice": 83.47,
    "highPrice": 85.39,
    "lowPrice": 82.91,
    "volume": 44815.77,
    "changeRate": 3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14106,
    "variety": "白银",
    "tradeDate": "2026-02-17 23:01:38",
    "openPrice": 5864.04,
    "closePrice": 5864.11,
    "highPrice": 5864.17,
    "lowPrice": 5863.52,
    "volume": 105995.18,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13463,
    "variety": "黄金",
    "tradeDate": "2026-02-17 23:01:36",
    "openPrice": 459.65,
    "closePrice": 458.76,
    "highPrice": 460.8,
    "lowPrice": 456.79,
    "volume": 70876.5,
    "changeRate": -2.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12820,
    "variety": "原油",
    "tradeDate": "2026-02-17 22:54:39",
    "openPrice": 84.06,
    "closePrice": 84,
    "highPrice": 85.86,
    "lowPrice": 82.6,
    "volume": 106626.05,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12177,
    "variety": "白银",
    "tradeDate": "2026-02-17 22:54:36",
    "openPrice": 5846.02,
    "closePrice": 5845.63,
    "highPrice": 5846.43,
    "lowPrice": 5845.02,
    "volume": 19926.26,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11534,
    "variety": "黄金",
    "tradeDate": "2026-02-17 22:54:34",
    "openPrice": 449.26,
    "closePrice": 449.75,
    "highPrice": 450.2,
    "lowPrice": 447.59,
    "volume": 33997.52,
    "changeRate": -1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10891,
    "variety": "原油",
    "tradeDate": "2026-02-17 22:54:05",
    "openPrice": 80.91,
    "closePrice": 80.77,
    "highPrice": 82.13,
    "lowPrice": 79.46,
    "volume": 98486.79,
    "changeRate": -1.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10248,
    "variety": "白银",
    "tradeDate": "2026-02-17 22:54:03",
    "openPrice": 5855.78,
    "closePrice": 5855.98,
    "highPrice": 5856.92,
    "lowPrice": 5855.46,
    "volume": 71171.4,
    "changeRate": 2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9605,
    "variety": "黄金",
    "tradeDate": "2026-02-17 22:54:00",
    "openPrice": 460.82,
    "closePrice": 461.24,
    "highPrice": 462.79,
    "lowPrice": 459.32,
    "volume": 89716,
    "changeRate": -2.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8962,
    "variety": "原油",
    "tradeDate": "2026-02-17 22:44:28",
    "openPrice": 75.55,
    "closePrice": 75.74,
    "highPrice": 76.22,
    "lowPrice": 73.66,
    "volume": 104306.26,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8747,
    "variety": "白银",
    "tradeDate": "2026-02-17 22:44:25",
    "openPrice": 5905.66,
    "closePrice": 5906.59,
    "highPrice": 5907.21,
    "lowPrice": 5904.46,
    "volume": 69530.79,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8532,
    "variety": "黄金",
    "tradeDate": "2026-02-17 22:44:23",
    "openPrice": 460,
    "closePrice": 459.97,
    "highPrice": 461.61,
    "lowPrice": 458.78,
    "volume": 69673.52,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8317,
    "variety": "原油",
    "tradeDate": "2026-02-17 21:55:34",
    "openPrice": 77.75,
    "closePrice": 77.76,
    "highPrice": 78.73,
    "lowPrice": 76.09,
    "volume": 47886.85,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8102,
    "variety": "白银",
    "tradeDate": "2026-02-17 21:55:32",
    "openPrice": 5903.24,
    "closePrice": 5903.21,
    "highPrice": 5904.17,
    "lowPrice": 5902.93,
    "volume": 107816.52,
    "changeRate": -1.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7887,
    "variety": "黄金",
    "tradeDate": "2026-02-17 21:55:29",
    "openPrice": 446.93,
    "closePrice": 446.98,
    "highPrice": 447.89,
    "lowPrice": 446.87,
    "volume": 89156.39,
    "changeRate": 0.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7672,
    "variety": "原油",
    "tradeDate": "2026-02-17 21:07:31",
    "openPrice": 79.13,
    "closePrice": 79.05,
    "highPrice": 79.19,
    "lowPrice": 77.22,
    "volume": 17110.68,
    "changeRate": 2.69,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7457,
    "variety": "白银",
    "tradeDate": "2026-02-17 21:07:28",
    "openPrice": 5812.42,
    "closePrice": 5812.02,
    "highPrice": 5813.39,
    "lowPrice": 5811.37,
    "volume": 16350.39,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7242,
    "variety": "黄金",
    "tradeDate": "2026-02-17 21:07:26",
    "openPrice": 452.56,
    "closePrice": 453.02,
    "highPrice": 454.27,
    "lowPrice": 451.41,
    "volume": 50721.88,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7027,
    "variety": "原油",
    "tradeDate": "2026-02-17 21:01:12",
    "openPrice": 76.4,
    "closePrice": 75.6,
    "highPrice": 77.11,
    "lowPrice": 74.26,
    "volume": 44497.34,
    "changeRate": -2.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6812,
    "variety": "白银",
    "tradeDate": "2026-02-17 21:01:10",
    "openPrice": 5776.02,
    "closePrice": 5775.43,
    "highPrice": 5776.15,
    "lowPrice": 5774.05,
    "volume": 33612.98,
    "changeRate": 2.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6597,
    "variety": "黄金",
    "tradeDate": "2026-02-17 21:01:08",
    "openPrice": 456.69,
    "closePrice": 455.81,
    "highPrice": 457.65,
    "lowPrice": 454.74,
    "volume": 42273.06,
    "changeRate": 0.39,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6382,
    "variety": "原油",
    "tradeDate": "2026-02-17 21:00:34",
    "openPrice": 75.46,
    "closePrice": 75.89,
    "highPrice": 77.64,
    "lowPrice": 74.6,
    "volume": 99118.8,
    "changeRate": -1.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6167,
    "variety": "白银",
    "tradeDate": "2026-02-17 21:00:32",
    "openPrice": 5923.26,
    "closePrice": 5923.75,
    "highPrice": 5924.14,
    "lowPrice": 5922.45,
    "volume": 103639.83,
    "changeRate": 1.71,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5952,
    "variety": "黄金",
    "tradeDate": "2026-02-17 21:00:29",
    "openPrice": 449.7,
    "closePrice": 449.39,
    "highPrice": 450.43,
    "lowPrice": 449.29,
    "volume": 18935.89,
    "changeRate": -0.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5737,
    "variety": "原油",
    "tradeDate": "2026-02-17 20:58:41",
    "openPrice": 78.56,
    "closePrice": 78.71,
    "highPrice": 78.76,
    "lowPrice": 78.01,
    "volume": 59207.9,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5522,
    "variety": "白银",
    "tradeDate": "2026-02-17 20:58:39",
    "openPrice": 5657.08,
    "closePrice": 5656.13,
    "highPrice": 5658.51,
    "lowPrice": 5654.21,
    "volume": 50347.91,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5307,
    "variety": "黄金",
    "tradeDate": "2026-02-17 20:58:36",
    "openPrice": 451.77,
    "closePrice": 452.2,
    "highPrice": 452.63,
    "lowPrice": 451.2,
    "volume": 78634.5,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5092,
    "variety": "原油",
    "tradeDate": "2026-02-17 20:45:17",
    "openPrice": 77.56,
    "closePrice": 76.9,
    "highPrice": 79.52,
    "lowPrice": 75.78,
    "volume": 99142.77,
    "changeRate": -2.37,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4877,
    "variety": "白银",
    "tradeDate": "2026-02-17 20:45:15",
    "openPrice": 5733.76,
    "closePrice": 5733.85,
    "highPrice": 5734.13,
    "lowPrice": 5733.65,
    "volume": 15329.37,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4662,
    "variety": "黄金",
    "tradeDate": "2026-02-17 20:45:13",
    "openPrice": 457.68,
    "closePrice": 456.76,
    "highPrice": 458.04,
    "lowPrice": 456.62,
    "volume": 82578.03,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4447,
    "variety": "原油",
    "tradeDate": "2026-02-17 20:44:43",
    "openPrice": 74.81,
    "closePrice": 75.57,
    "highPrice": 77.02,
    "lowPrice": 74.04,
    "volume": 17286.14,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4232,
    "variety": "白银",
    "tradeDate": "2026-02-17 20:44:41",
    "openPrice": 5714.89,
    "closePrice": 5714.48,
    "highPrice": 5716.19,
    "lowPrice": 5714.13,
    "volume": 66901.03,
    "changeRate": 2.73,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4017,
    "variety": "黄金",
    "tradeDate": "2026-02-17 20:44:38",
    "openPrice": 449.29,
    "closePrice": 450.27,
    "highPrice": 450.56,
    "lowPrice": 448.76,
    "volume": 106273.31,
    "changeRate": -0.44,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3802,
    "variety": "原油",
    "tradeDate": "2026-02-17 20:18:32",
    "openPrice": 75.7,
    "closePrice": 74.96,
    "highPrice": 76.48,
    "lowPrice": 73.31,
    "volume": 25047.63,
    "changeRate": 0.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3587,
    "variety": "白银",
    "tradeDate": "2026-02-17 20:18:30",
    "openPrice": 5845.61,
    "closePrice": 5846.43,
    "highPrice": 5847.39,
    "lowPrice": 5843.75,
    "volume": 105826.6,
    "changeRate": 0.96,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3372,
    "variety": "黄金",
    "tradeDate": "2026-02-17 20:18:27",
    "openPrice": 460.98,
    "closePrice": 460.69,
    "highPrice": 461.79,
    "lowPrice": 460.6,
    "volume": 62063.17,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3157,
    "variety": "原油",
    "tradeDate": "2026-02-17 20:09:57",
    "openPrice": 77.27,
    "closePrice": 77.33,
    "highPrice": 79,
    "lowPrice": 75.54,
    "volume": 96637.47,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2942,
    "variety": "白银",
    "tradeDate": "2026-02-17 20:09:55",
    "openPrice": 5825.33,
    "closePrice": 5825.15,
    "highPrice": 5825.72,
    "lowPrice": 5823.32,
    "volume": 99753.78,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2727,
    "variety": "黄金",
    "tradeDate": "2026-02-17 20:09:53",
    "openPrice": 454.68,
    "closePrice": 454.23,
    "highPrice": 455.37,
    "lowPrice": 453.2,
    "volume": 75856.72,
    "changeRate": 2.58,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2512,
    "variety": "原油",
    "tradeDate": "2026-02-17 20:02:20",
    "openPrice": 74.79,
    "closePrice": 75.42,
    "highPrice": 76.15,
    "lowPrice": 74.56,
    "volume": 10891.11,
    "changeRate": 1.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2297,
    "variety": "白银",
    "tradeDate": "2026-02-17 20:02:18",
    "openPrice": 5820.44,
    "closePrice": 5819.86,
    "highPrice": 5821.01,
    "lowPrice": 5818.12,
    "volume": 21924.39,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2082,
    "variety": "黄金",
    "tradeDate": "2026-02-17 20:02:15",
    "openPrice": 452.64,
    "closePrice": 453.48,
    "highPrice": 453.77,
    "lowPrice": 452.34,
    "volume": 99133.66,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1412,
    "variety": "原油",
    "tradeDate": "2026-02-17 11:23:02",
    "openPrice": 79.82,
    "closePrice": 78.86,
    "highPrice": 80.95,
    "lowPrice": 78.8,
    "volume": 65887.19,
    "changeRate": -2.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 983,
    "variety": "白银",
    "tradeDate": "2026-02-17 11:23:00",
    "openPrice": 5846.61,
    "closePrice": 5846.63,
    "highPrice": 5847.03,
    "lowPrice": 5846.52,
    "volume": 86073.17,
    "changeRate": 0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 554,
    "variety": "黄金",
    "tradeDate": "2026-02-17 11:22:58",
    "openPrice": 453.19,
    "closePrice": 452.7,
    "highPrice": 455.01,
    "lowPrice": 451.57,
    "volume": 80406.26,
    "changeRate": -0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28231,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:36:22",
    "openPrice": 81.51,
    "closePrice": 82.2,
    "highPrice": 82.84,
    "lowPrice": 81.32,
    "volume": 73344.29,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27589,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:36:19",
    "openPrice": 5871.02,
    "closePrice": 5871.37,
    "highPrice": 5872.3,
    "lowPrice": 5870.31,
    "volume": 58840.41,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26947,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:36:17",
    "openPrice": 461.8,
    "closePrice": 462.66,
    "highPrice": 464.47,
    "lowPrice": 460.06,
    "volume": 71104.97,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26305,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:30:03",
    "openPrice": 85.92,
    "closePrice": 84.99,
    "highPrice": 86.49,
    "lowPrice": 83.29,
    "volume": 18246.38,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25663,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:30:01",
    "openPrice": 5720.91,
    "closePrice": 5721.66,
    "highPrice": 5721.82,
    "lowPrice": 5719.37,
    "volume": 97763.94,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25021,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:29:59",
    "openPrice": 454.35,
    "closePrice": 454.7,
    "highPrice": 456.4,
    "lowPrice": 452.53,
    "volume": 77401.11,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24379,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:29:44",
    "openPrice": 83.1,
    "closePrice": 83.83,
    "highPrice": 84.04,
    "lowPrice": 82.16,
    "volume": 93496.04,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23737,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:29:42",
    "openPrice": 5895.9,
    "closePrice": 5896.08,
    "highPrice": 5896.2,
    "lowPrice": 5894.29,
    "volume": 21611.97,
    "changeRate": 1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23095,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:29:40",
    "openPrice": 450.03,
    "closePrice": 450.98,
    "highPrice": 451.17,
    "lowPrice": 448.35,
    "volume": 81383.75,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22453,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:28:14",
    "openPrice": 82.25,
    "closePrice": 82.94,
    "highPrice": 84.37,
    "lowPrice": 80.81,
    "volume": 74060.65,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20527,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:28:13",
    "openPrice": 84.77,
    "closePrice": 85.14,
    "highPrice": 85.4,
    "lowPrice": 84.4,
    "volume": 14286.78,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21811,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:28:12",
    "openPrice": 5901.11,
    "closePrice": 5901.75,
    "highPrice": 5902.71,
    "lowPrice": 5899.92,
    "volume": 50728.59,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19885,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:28:10",
    "openPrice": 5661.83,
    "closePrice": 5661.96,
    "highPrice": 5662.01,
    "lowPrice": 5660.12,
    "volume": 62572.94,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21169,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:28:10",
    "openPrice": 453.49,
    "closePrice": 453.28,
    "highPrice": 455.31,
    "lowPrice": 451.67,
    "volume": 101116.79,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19243,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:28:08",
    "openPrice": 458.16,
    "closePrice": 458.22,
    "highPrice": 459.9,
    "lowPrice": 458.15,
    "volume": 58045.31,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18601,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:27:55",
    "openPrice": 80.31,
    "closePrice": 80.99,
    "highPrice": 82.75,
    "lowPrice": 79.23,
    "volume": 80384.1,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16675,
    "variety": "原油",
    "tradeDate": "2026-02-17 00:27:53",
    "openPrice": 85.52,
    "closePrice": 85.06,
    "highPrice": 86.98,
    "lowPrice": 83.64,
    "volume": 47625.09,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17959,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:27:53",
    "openPrice": 5790.24,
    "closePrice": 5789.29,
    "highPrice": 5791.64,
    "lowPrice": 5789.03,
    "volume": 20215.08,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16033,
    "variety": "白银",
    "tradeDate": "2026-02-17 00:27:51",
    "openPrice": 5918.27,
    "closePrice": 5918.56,
    "highPrice": 5919.97,
    "lowPrice": 5916.33,
    "volume": 17697.79,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17317,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:27:51",
    "openPrice": 463.14,
    "closePrice": 463.42,
    "highPrice": 465.34,
    "lowPrice": 461.56,
    "volume": 16129.28,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15391,
    "variety": "黄金",
    "tradeDate": "2026-02-17 00:27:49",
    "openPrice": 461.24,
    "closePrice": 460.69,
    "highPrice": 461.3,
    "lowPrice": 458.88,
    "volume": 20737.64,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14748,
    "variety": "原油",
    "tradeDate": "2026-02-16 23:01:40",
    "openPrice": 82.95,
    "closePrice": 82.72,
    "highPrice": 83.33,
    "lowPrice": 82.21,
    "volume": 108005.4,
    "changeRate": 2.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14105,
    "variety": "白银",
    "tradeDate": "2026-02-16 23:01:38",
    "openPrice": 5810.17,
    "closePrice": 5809.92,
    "highPrice": 5810.59,
    "lowPrice": 5807.95,
    "volume": 26176.69,
    "changeRate": 0.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13462,
    "variety": "黄金",
    "tradeDate": "2026-02-16 23:01:36",
    "openPrice": 466.65,
    "closePrice": 466.74,
    "highPrice": 468.57,
    "lowPrice": 464.76,
    "volume": 90205.08,
    "changeRate": 0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12819,
    "variety": "原油",
    "tradeDate": "2026-02-16 22:54:39",
    "openPrice": 82.81,
    "closePrice": 82.17,
    "highPrice": 84.33,
    "lowPrice": 80.93,
    "volume": 108564.21,
    "changeRate": 1.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12176,
    "variety": "白银",
    "tradeDate": "2026-02-16 22:54:36",
    "openPrice": 5673.09,
    "closePrice": 5673.86,
    "highPrice": 5675.59,
    "lowPrice": 5671.74,
    "volume": 35085.13,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11533,
    "variety": "黄金",
    "tradeDate": "2026-02-16 22:54:34",
    "openPrice": 454.31,
    "closePrice": 454.12,
    "highPrice": 454.94,
    "lowPrice": 452.15,
    "volume": 35380.81,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10890,
    "variety": "原油",
    "tradeDate": "2026-02-16 22:54:05",
    "openPrice": 81.65,
    "closePrice": 80.79,
    "highPrice": 83.26,
    "lowPrice": 79.32,
    "volume": 98032.98,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10247,
    "variety": "白银",
    "tradeDate": "2026-02-16 22:54:03",
    "openPrice": 5953.25,
    "closePrice": 5953.23,
    "highPrice": 5953.68,
    "lowPrice": 5951.42,
    "volume": 80233.39,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9604,
    "variety": "黄金",
    "tradeDate": "2026-02-16 22:54:00",
    "openPrice": 454.53,
    "closePrice": 453.65,
    "highPrice": 455.27,
    "lowPrice": 453.42,
    "volume": 60150.01,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8961,
    "variety": "原油",
    "tradeDate": "2026-02-16 22:44:28",
    "openPrice": 77.77,
    "closePrice": 77.02,
    "highPrice": 78.83,
    "lowPrice": 76,
    "volume": 42561.91,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8746,
    "variety": "白银",
    "tradeDate": "2026-02-16 22:44:25",
    "openPrice": 5695.92,
    "closePrice": 5695.91,
    "highPrice": 5697,
    "lowPrice": 5694.63,
    "volume": 71084.34,
    "changeRate": 1.69,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8531,
    "variety": "黄金",
    "tradeDate": "2026-02-16 22:44:23",
    "openPrice": 449.59,
    "closePrice": 449.28,
    "highPrice": 450.22,
    "lowPrice": 448.06,
    "volume": 43530.41,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8316,
    "variety": "原油",
    "tradeDate": "2026-02-16 21:55:34",
    "openPrice": 78.8,
    "closePrice": 78.74,
    "highPrice": 79.26,
    "lowPrice": 77.2,
    "volume": 99093.26,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8101,
    "variety": "白银",
    "tradeDate": "2026-02-16 21:55:32",
    "openPrice": 5717.53,
    "closePrice": 5716.95,
    "highPrice": 5719.01,
    "lowPrice": 5715.33,
    "volume": 47021.36,
    "changeRate": 0.45,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7886,
    "variety": "黄金",
    "tradeDate": "2026-02-16 21:55:29",
    "openPrice": 451.99,
    "closePrice": 451.15,
    "highPrice": 453.82,
    "lowPrice": 450.82,
    "volume": 48869.89,
    "changeRate": 1.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7671,
    "variety": "原油",
    "tradeDate": "2026-02-16 21:07:31",
    "openPrice": 75.44,
    "closePrice": 75.78,
    "highPrice": 75.93,
    "lowPrice": 74.5,
    "volume": 12175.81,
    "changeRate": -0.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7456,
    "variety": "白银",
    "tradeDate": "2026-02-16 21:07:28",
    "openPrice": 5881.78,
    "closePrice": 5882.73,
    "highPrice": 5883.18,
    "lowPrice": 5880.86,
    "volume": 81432.3,
    "changeRate": -1.7,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7241,
    "variety": "黄金",
    "tradeDate": "2026-02-16 21:07:26",
    "openPrice": 458.45,
    "closePrice": 458.22,
    "highPrice": 459.01,
    "lowPrice": 457.34,
    "volume": 11678.01,
    "changeRate": -0.51,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7026,
    "variety": "原油",
    "tradeDate": "2026-02-16 21:01:12",
    "openPrice": 76.73,
    "closePrice": 77.08,
    "highPrice": 78.44,
    "lowPrice": 75.36,
    "volume": 62813.93,
    "changeRate": -1.05,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6811,
    "variety": "白银",
    "tradeDate": "2026-02-16 21:01:10",
    "openPrice": 5857.74,
    "closePrice": 5858.34,
    "highPrice": 5860.21,
    "lowPrice": 5855.76,
    "volume": 56515.98,
    "changeRate": -1.48,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6596,
    "variety": "黄金",
    "tradeDate": "2026-02-16 21:01:08",
    "openPrice": 461.97,
    "closePrice": 461.53,
    "highPrice": 462.6,
    "lowPrice": 460.41,
    "volume": 72380.61,
    "changeRate": -1.3,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6381,
    "variety": "原油",
    "tradeDate": "2026-02-16 21:00:34",
    "openPrice": 76.47,
    "closePrice": 75.48,
    "highPrice": 78.3,
    "lowPrice": 74.94,
    "volume": 42100.26,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6166,
    "variety": "白银",
    "tradeDate": "2026-02-16 21:00:32",
    "openPrice": 5733.2,
    "closePrice": 5733.41,
    "highPrice": 5734.69,
    "lowPrice": 5731.34,
    "volume": 74923.04,
    "changeRate": 1.56,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5951,
    "variety": "黄金",
    "tradeDate": "2026-02-16 21:00:29",
    "openPrice": 448.05,
    "closePrice": 447.81,
    "highPrice": 448.08,
    "lowPrice": 446.2,
    "volume": 52848.94,
    "changeRate": -0.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5736,
    "variety": "原油",
    "tradeDate": "2026-02-16 20:58:41",
    "openPrice": 77.01,
    "closePrice": 76.02,
    "highPrice": 77.16,
    "lowPrice": 74.77,
    "volume": 90331.43,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5521,
    "variety": "白银",
    "tradeDate": "2026-02-16 20:58:39",
    "openPrice": 5924.32,
    "closePrice": 5925.17,
    "highPrice": 5925.37,
    "lowPrice": 5923.5,
    "volume": 84958.58,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5306,
    "variety": "黄金",
    "tradeDate": "2026-02-16 20:58:36",
    "openPrice": 454.88,
    "closePrice": 453.92,
    "highPrice": 456.38,
    "lowPrice": 452.11,
    "volume": 34473.04,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5091,
    "variety": "原油",
    "tradeDate": "2026-02-16 20:45:17",
    "openPrice": 78.72,
    "closePrice": 79.05,
    "highPrice": 79.84,
    "lowPrice": 77.89,
    "volume": 37388.78,
    "changeRate": -0.26,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4876,
    "variety": "白银",
    "tradeDate": "2026-02-16 20:45:15",
    "openPrice": 5793.36,
    "closePrice": 5793.63,
    "highPrice": 5794.27,
    "lowPrice": 5792.11,
    "volume": 63593.95,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4661,
    "variety": "黄金",
    "tradeDate": "2026-02-16 20:45:13",
    "openPrice": 453.8,
    "closePrice": 452.94,
    "highPrice": 455.29,
    "lowPrice": 451.2,
    "volume": 70894.77,
    "changeRate": 0.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4446,
    "variety": "原油",
    "tradeDate": "2026-02-16 20:44:43",
    "openPrice": 74.93,
    "closePrice": 75.17,
    "highPrice": 75.65,
    "lowPrice": 73.77,
    "volume": 109912.76,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4231,
    "variety": "白银",
    "tradeDate": "2026-02-16 20:44:41",
    "openPrice": 5739.72,
    "closePrice": 5739.72,
    "highPrice": 5740.73,
    "lowPrice": 5737.94,
    "volume": 54440.45,
    "changeRate": 1.81,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4016,
    "variety": "黄金",
    "tradeDate": "2026-02-16 20:44:38",
    "openPrice": 445.4,
    "closePrice": 445.15,
    "highPrice": 445.68,
    "lowPrice": 443.39,
    "volume": 47341.95,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3801,
    "variety": "原油",
    "tradeDate": "2026-02-16 20:18:32",
    "openPrice": 74.38,
    "closePrice": 74.74,
    "highPrice": 76.37,
    "lowPrice": 73.73,
    "volume": 36324.85,
    "changeRate": -1.53,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3586,
    "variety": "白银",
    "tradeDate": "2026-02-16 20:18:30",
    "openPrice": 5826.05,
    "closePrice": 5826.02,
    "highPrice": 5827.74,
    "lowPrice": 5825.03,
    "volume": 29944.37,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3371,
    "variety": "黄金",
    "tradeDate": "2026-02-16 20:18:27",
    "openPrice": 450.84,
    "closePrice": 449.88,
    "highPrice": 452.62,
    "lowPrice": 448.27,
    "volume": 40162.58,
    "changeRate": -0.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3156,
    "variety": "原油",
    "tradeDate": "2026-02-16 20:09:57",
    "openPrice": 76.92,
    "closePrice": 76.25,
    "highPrice": 77.7,
    "lowPrice": 75.9,
    "volume": 93167.58,
    "changeRate": 1.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2941,
    "variety": "白银",
    "tradeDate": "2026-02-16 20:09:55",
    "openPrice": 5870.67,
    "closePrice": 5870.92,
    "highPrice": 5870.92,
    "lowPrice": 5868.76,
    "volume": 95882.85,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2726,
    "variety": "黄金",
    "tradeDate": "2026-02-16 20:09:53",
    "openPrice": 457.53,
    "closePrice": 458.16,
    "highPrice": 458.68,
    "lowPrice": 457.26,
    "volume": 19315.1,
    "changeRate": 2.83,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2511,
    "variety": "原油",
    "tradeDate": "2026-02-16 20:02:20",
    "openPrice": 74.67,
    "closePrice": 74.82,
    "highPrice": 75.03,
    "lowPrice": 73.76,
    "volume": 85627.13,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2296,
    "variety": "白银",
    "tradeDate": "2026-02-16 20:02:18",
    "openPrice": 5813.92,
    "closePrice": 5813.26,
    "highPrice": 5814.52,
    "lowPrice": 5811.84,
    "volume": 39743.79,
    "changeRate": 2.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2081,
    "variety": "黄金",
    "tradeDate": "2026-02-16 20:02:15",
    "openPrice": 453.62,
    "closePrice": 454.55,
    "highPrice": 455.34,
    "lowPrice": 452.95,
    "volume": 40893.82,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1411,
    "variety": "原油",
    "tradeDate": "2026-02-16 11:23:02",
    "openPrice": 79.9,
    "closePrice": 79.59,
    "highPrice": 81.65,
    "lowPrice": 79.11,
    "volume": 83762.88,
    "changeRate": -1.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 982,
    "variety": "白银",
    "tradeDate": "2026-02-16 11:23:00",
    "openPrice": 5838.22,
    "closePrice": 5838.17,
    "highPrice": 5838.66,
    "lowPrice": 5837.33,
    "volume": 22245.91,
    "changeRate": -0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 553,
    "variety": "黄金",
    "tradeDate": "2026-02-16 11:22:58",
    "openPrice": 447.36,
    "closePrice": 448.09,
    "highPrice": 448.2,
    "lowPrice": 445.59,
    "volume": 69415.18,
    "changeRate": -1.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28230,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:36:22",
    "openPrice": 85.12,
    "closePrice": 84.45,
    "highPrice": 86.8,
    "lowPrice": 82.83,
    "volume": 41196.17,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27588,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:36:19",
    "openPrice": 5827.05,
    "closePrice": 5827.44,
    "highPrice": 5828.68,
    "lowPrice": 5826.5,
    "volume": 87724.49,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26946,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:36:17",
    "openPrice": 449.69,
    "closePrice": 449.74,
    "highPrice": 450.59,
    "lowPrice": 449.09,
    "volume": 56551.11,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26304,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:30:03",
    "openPrice": 82.43,
    "closePrice": 82.74,
    "highPrice": 82.94,
    "lowPrice": 81.58,
    "volume": 43758.25,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25662,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:30:01",
    "openPrice": 5878.1,
    "closePrice": 5878.15,
    "highPrice": 5879.55,
    "lowPrice": 5877.79,
    "volume": 40500.39,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25020,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:29:59",
    "openPrice": 455.68,
    "closePrice": 455.34,
    "highPrice": 457.05,
    "lowPrice": 454.03,
    "volume": 101939.1,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24378,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:29:44",
    "openPrice": 80.64,
    "closePrice": 80.98,
    "highPrice": 81.38,
    "lowPrice": 78.84,
    "volume": 61070.33,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23736,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:29:42",
    "openPrice": 5930.06,
    "closePrice": 5931.06,
    "highPrice": 5932.65,
    "lowPrice": 5929.29,
    "volume": 42228.73,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23094,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:29:40",
    "openPrice": 462.36,
    "closePrice": 461.69,
    "highPrice": 462.84,
    "lowPrice": 460.74,
    "volume": 57288.08,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22452,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:28:14",
    "openPrice": 81.8,
    "closePrice": 81.04,
    "highPrice": 82.18,
    "lowPrice": 79.75,
    "volume": 100255.93,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20526,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:28:13",
    "openPrice": 84.58,
    "closePrice": 83.8,
    "highPrice": 86.01,
    "lowPrice": 82.56,
    "volume": 75379.99,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21810,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:28:12",
    "openPrice": 5694.71,
    "closePrice": 5694.15,
    "highPrice": 5696.64,
    "lowPrice": 5692.62,
    "volume": 24553.28,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19884,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:28:10",
    "openPrice": 5881.52,
    "closePrice": 5880.65,
    "highPrice": 5883.22,
    "lowPrice": 5880.54,
    "volume": 12477.88,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21168,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:28:10",
    "openPrice": 463.86,
    "closePrice": 463.67,
    "highPrice": 464.41,
    "lowPrice": 461.76,
    "volume": 68701.3,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19242,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:28:08",
    "openPrice": 464.09,
    "closePrice": 464.39,
    "highPrice": 464.72,
    "lowPrice": 463.09,
    "volume": 96885.63,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18600,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:27:55",
    "openPrice": 84.66,
    "closePrice": 84.57,
    "highPrice": 85.22,
    "lowPrice": 83.78,
    "volume": 36208.3,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16674,
    "variety": "原油",
    "tradeDate": "2026-02-16 00:27:53",
    "openPrice": 83.38,
    "closePrice": 82.54,
    "highPrice": 84.83,
    "lowPrice": 80.68,
    "volume": 106187.57,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17958,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:27:53",
    "openPrice": 5922.21,
    "closePrice": 5921.85,
    "highPrice": 5923.39,
    "lowPrice": 5921.24,
    "volume": 100767.05,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16032,
    "variety": "白银",
    "tradeDate": "2026-02-16 00:27:51",
    "openPrice": 5831.49,
    "closePrice": 5832.13,
    "highPrice": 5833.96,
    "lowPrice": 5829.98,
    "volume": 74120.95,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17316,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:27:51",
    "openPrice": 450.98,
    "closePrice": 451.86,
    "highPrice": 452.95,
    "lowPrice": 450.65,
    "volume": 46532.73,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15390,
    "variety": "黄金",
    "tradeDate": "2026-02-16 00:27:49",
    "openPrice": 461.64,
    "closePrice": 461.64,
    "highPrice": 463.48,
    "lowPrice": 459.72,
    "volume": 12414,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14747,
    "variety": "原油",
    "tradeDate": "2026-02-13 23:01:40",
    "openPrice": 81.16,
    "closePrice": 81.48,
    "highPrice": 82.09,
    "lowPrice": 79.65,
    "volume": 30922.85,
    "changeRate": -2.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14104,
    "variety": "白银",
    "tradeDate": "2026-02-13 23:01:38",
    "openPrice": 5895.08,
    "closePrice": 5894.86,
    "highPrice": 5895.34,
    "lowPrice": 5893.14,
    "volume": 38255.51,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13461,
    "variety": "黄金",
    "tradeDate": "2026-02-13 23:01:36",
    "openPrice": 457.69,
    "closePrice": 456.74,
    "highPrice": 458.17,
    "lowPrice": 456.59,
    "volume": 40581.02,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12818,
    "variety": "原油",
    "tradeDate": "2026-02-13 22:54:39",
    "openPrice": 81.67,
    "closePrice": 81.59,
    "highPrice": 82.2,
    "lowPrice": 80.25,
    "volume": 94450.96,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12175,
    "variety": "白银",
    "tradeDate": "2026-02-13 22:54:36",
    "openPrice": 5928.41,
    "closePrice": 5928.5,
    "highPrice": 5930.01,
    "lowPrice": 5928.01,
    "volume": 30282.84,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11532,
    "variety": "黄金",
    "tradeDate": "2026-02-13 22:54:34",
    "openPrice": 462.35,
    "closePrice": 462.09,
    "highPrice": 462.51,
    "lowPrice": 461.87,
    "volume": 70979,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10889,
    "variety": "原油",
    "tradeDate": "2026-02-13 22:54:05",
    "openPrice": 84.64,
    "closePrice": 84.26,
    "highPrice": 85.81,
    "lowPrice": 83.52,
    "volume": 40092.94,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10246,
    "variety": "白银",
    "tradeDate": "2026-02-13 22:54:03",
    "openPrice": 5953.35,
    "closePrice": 5952.55,
    "highPrice": 5954.1,
    "lowPrice": 5951.77,
    "volume": 77959.06,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9603,
    "variety": "黄金",
    "tradeDate": "2026-02-13 22:54:00",
    "openPrice": 449.89,
    "closePrice": 449.62,
    "highPrice": 450.4,
    "lowPrice": 447.75,
    "volume": 44922.51,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8960,
    "variety": "原油",
    "tradeDate": "2026-02-13 22:44:28",
    "openPrice": 77.9,
    "closePrice": 77.77,
    "highPrice": 78.03,
    "lowPrice": 77.07,
    "volume": 90666.26,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8745,
    "variety": "白银",
    "tradeDate": "2026-02-13 22:44:25",
    "openPrice": 5853.31,
    "closePrice": 5854.11,
    "highPrice": 5854.26,
    "lowPrice": 5851.86,
    "volume": 20959.17,
    "changeRate": 1.9,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8530,
    "variety": "黄金",
    "tradeDate": "2026-02-13 22:44:23",
    "openPrice": 452.71,
    "closePrice": 452.72,
    "highPrice": 453.23,
    "lowPrice": 451.81,
    "volume": 90262.66,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8315,
    "variety": "原油",
    "tradeDate": "2026-02-13 21:55:34",
    "openPrice": 75.9,
    "closePrice": 76.45,
    "highPrice": 76.73,
    "lowPrice": 74.07,
    "volume": 19959.11,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8100,
    "variety": "白银",
    "tradeDate": "2026-02-13 21:55:32",
    "openPrice": 5771.74,
    "closePrice": 5770.98,
    "highPrice": 5773.22,
    "lowPrice": 5769.13,
    "volume": 25761.82,
    "changeRate": -1.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7885,
    "variety": "黄金",
    "tradeDate": "2026-02-13 21:55:29",
    "openPrice": 457.95,
    "closePrice": 458.64,
    "highPrice": 459.34,
    "lowPrice": 457.59,
    "volume": 102764.19,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7670,
    "variety": "原油",
    "tradeDate": "2026-02-13 21:07:31",
    "openPrice": 77.54,
    "closePrice": 77.83,
    "highPrice": 79.46,
    "lowPrice": 75.71,
    "volume": 22963.48,
    "changeRate": -0.29,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7455,
    "variety": "白银",
    "tradeDate": "2026-02-13 21:07:28",
    "openPrice": 5762.4,
    "closePrice": 5762.15,
    "highPrice": 5764.07,
    "lowPrice": 5760.16,
    "volume": 98047.2,
    "changeRate": -1.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7240,
    "variety": "黄金",
    "tradeDate": "2026-02-13 21:07:26",
    "openPrice": 454.44,
    "closePrice": 454.28,
    "highPrice": 454.45,
    "lowPrice": 452.67,
    "volume": 30680.48,
    "changeRate": 1.7,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7025,
    "variety": "原油",
    "tradeDate": "2026-02-13 21:01:12",
    "openPrice": 75.26,
    "closePrice": 75.86,
    "highPrice": 76.42,
    "lowPrice": 73.94,
    "volume": 55992.11,
    "changeRate": -0.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6810,
    "variety": "白银",
    "tradeDate": "2026-02-13 21:01:10",
    "openPrice": 5907.96,
    "closePrice": 5908.61,
    "highPrice": 5910.54,
    "lowPrice": 5907.11,
    "volume": 23856.55,
    "changeRate": 2.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6595,
    "variety": "黄金",
    "tradeDate": "2026-02-13 21:01:08",
    "openPrice": 450.01,
    "closePrice": 449.05,
    "highPrice": 450.34,
    "lowPrice": 448.99,
    "volume": 65283.49,
    "changeRate": 1.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6380,
    "variety": "原油",
    "tradeDate": "2026-02-13 21:00:34",
    "openPrice": 75.52,
    "closePrice": 75.5,
    "highPrice": 77.24,
    "lowPrice": 75.13,
    "volume": 94337.14,
    "changeRate": 2.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6165,
    "variety": "白银",
    "tradeDate": "2026-02-13 21:00:32",
    "openPrice": 5947.87,
    "closePrice": 5947.41,
    "highPrice": 5949.61,
    "lowPrice": 5945.67,
    "volume": 103281.97,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5950,
    "variety": "黄金",
    "tradeDate": "2026-02-13 21:00:29",
    "openPrice": 458.67,
    "closePrice": 458.89,
    "highPrice": 459.07,
    "lowPrice": 457.86,
    "volume": 100439.69,
    "changeRate": -1.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5735,
    "variety": "原油",
    "tradeDate": "2026-02-13 20:58:41",
    "openPrice": 78.85,
    "closePrice": 78.43,
    "highPrice": 79.72,
    "lowPrice": 78.24,
    "volume": 19384.16,
    "changeRate": 2.35,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5520,
    "variety": "白银",
    "tradeDate": "2026-02-13 20:58:39",
    "openPrice": 5663.22,
    "closePrice": 5662.64,
    "highPrice": 5665.17,
    "lowPrice": 5661.23,
    "volume": 17918.9,
    "changeRate": 1.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5305,
    "variety": "黄金",
    "tradeDate": "2026-02-13 20:58:36",
    "openPrice": 458.18,
    "closePrice": 458.46,
    "highPrice": 460.31,
    "lowPrice": 456.32,
    "volume": 40470.94,
    "changeRate": 1.18,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5090,
    "variety": "原油",
    "tradeDate": "2026-02-13 20:45:17",
    "openPrice": 77.71,
    "closePrice": 77.33,
    "highPrice": 79.33,
    "lowPrice": 76.03,
    "volume": 84035.56,
    "changeRate": 1.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4875,
    "variety": "白银",
    "tradeDate": "2026-02-13 20:45:15",
    "openPrice": 5711.06,
    "closePrice": 5710.82,
    "highPrice": 5711.6,
    "lowPrice": 5709.76,
    "volume": 103563.01,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4660,
    "variety": "黄金",
    "tradeDate": "2026-02-13 20:45:13",
    "openPrice": 446.8,
    "closePrice": 446.99,
    "highPrice": 447.58,
    "lowPrice": 445.55,
    "volume": 43663.41,
    "changeRate": 0,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4445,
    "variety": "原油",
    "tradeDate": "2026-02-13 20:44:43",
    "openPrice": 79.02,
    "closePrice": 78.14,
    "highPrice": 79.89,
    "lowPrice": 76.71,
    "volume": 28290.71,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4230,
    "variety": "白银",
    "tradeDate": "2026-02-13 20:44:41",
    "openPrice": 5839.38,
    "closePrice": 5840.06,
    "highPrice": 5841.34,
    "lowPrice": 5838.77,
    "volume": 78019.39,
    "changeRate": 1.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4015,
    "variety": "黄金",
    "tradeDate": "2026-02-13 20:44:38",
    "openPrice": 448.16,
    "closePrice": 447.35,
    "highPrice": 449.3,
    "lowPrice": 447.2,
    "volume": 99935.68,
    "changeRate": -0.24,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3800,
    "variety": "原油",
    "tradeDate": "2026-02-13 20:18:32",
    "openPrice": 78.34,
    "closePrice": 77.82,
    "highPrice": 78.79,
    "lowPrice": 76.88,
    "volume": 58878.35,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3585,
    "variety": "白银",
    "tradeDate": "2026-02-13 20:18:30",
    "openPrice": 5702.74,
    "closePrice": 5703.51,
    "highPrice": 5704.06,
    "lowPrice": 5700.84,
    "volume": 68775.14,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3370,
    "variety": "黄金",
    "tradeDate": "2026-02-13 20:18:27",
    "openPrice": 444.9,
    "closePrice": 444.71,
    "highPrice": 445.86,
    "lowPrice": 444.5,
    "volume": 33526.88,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3155,
    "variety": "原油",
    "tradeDate": "2026-02-13 20:09:57",
    "openPrice": 76.6,
    "closePrice": 76.91,
    "highPrice": 77.55,
    "lowPrice": 75.42,
    "volume": 85518.65,
    "changeRate": -2.74,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2940,
    "variety": "白银",
    "tradeDate": "2026-02-13 20:09:55",
    "openPrice": 5812.1,
    "closePrice": 5811.92,
    "highPrice": 5812.46,
    "lowPrice": 5810.12,
    "volume": 54255.42,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2725,
    "variety": "黄金",
    "tradeDate": "2026-02-13 20:09:53",
    "openPrice": 460.61,
    "closePrice": 460.96,
    "highPrice": 461.37,
    "lowPrice": 458.96,
    "volume": 59238.34,
    "changeRate": 2.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2510,
    "variety": "原油",
    "tradeDate": "2026-02-13 20:02:20",
    "openPrice": 75.14,
    "closePrice": 75.88,
    "highPrice": 76.84,
    "lowPrice": 74.55,
    "volume": 75819.04,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2295,
    "variety": "白银",
    "tradeDate": "2026-02-13 20:02:18",
    "openPrice": 5701.09,
    "closePrice": 5701.02,
    "highPrice": 5701.94,
    "lowPrice": 5700.95,
    "volume": 64353.46,
    "changeRate": 0.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2080,
    "variety": "黄金",
    "tradeDate": "2026-02-13 20:02:15",
    "openPrice": 444.33,
    "closePrice": 443.61,
    "highPrice": 446.05,
    "lowPrice": 442.12,
    "volume": 61271.74,
    "changeRate": -0.96,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1410,
    "variety": "原油",
    "tradeDate": "2026-02-13 11:23:02",
    "openPrice": 82.54,
    "closePrice": 82.06,
    "highPrice": 84.46,
    "lowPrice": 81.48,
    "volume": 31713.33,
    "changeRate": -1.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 981,
    "variety": "白银",
    "tradeDate": "2026-02-13 11:23:00",
    "openPrice": 5876.98,
    "closePrice": 5876.41,
    "highPrice": 5877.52,
    "lowPrice": 5875.15,
    "volume": 32943.34,
    "changeRate": -2.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 552,
    "variety": "黄金",
    "tradeDate": "2026-02-13 11:22:58",
    "openPrice": 456.13,
    "closePrice": 455.27,
    "highPrice": 457.39,
    "lowPrice": 453.87,
    "volume": 11847.67,
    "changeRate": 0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28229,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:36:22",
    "openPrice": 81.97,
    "closePrice": 81.99,
    "highPrice": 83.77,
    "lowPrice": 80.1,
    "volume": 90457.99,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27587,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:36:19",
    "openPrice": 5739.15,
    "closePrice": 5739.16,
    "highPrice": 5740.21,
    "lowPrice": 5737.65,
    "volume": 92465.55,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26945,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:36:17",
    "openPrice": 451.4,
    "closePrice": 450.49,
    "highPrice": 452.47,
    "lowPrice": 450.37,
    "volume": 99495.37,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26303,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:30:03",
    "openPrice": 85.07,
    "closePrice": 85.31,
    "highPrice": 87.01,
    "lowPrice": 84.17,
    "volume": 26277.47,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25661,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:30:01",
    "openPrice": 5776.9,
    "closePrice": 5777.81,
    "highPrice": 5779.02,
    "lowPrice": 5776.75,
    "volume": 106927.39,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25019,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:29:59",
    "openPrice": 465.06,
    "closePrice": 464.11,
    "highPrice": 465.9,
    "lowPrice": 463.16,
    "volume": 54296.66,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24377,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:29:44",
    "openPrice": 83.46,
    "closePrice": 83.82,
    "highPrice": 85.56,
    "lowPrice": 81.92,
    "volume": 49755.49,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23735,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:29:42",
    "openPrice": 5845.82,
    "closePrice": 5845.81,
    "highPrice": 5846.62,
    "lowPrice": 5844.63,
    "volume": 77505.56,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23093,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:29:40",
    "openPrice": 461.26,
    "closePrice": 462.16,
    "highPrice": 463.06,
    "lowPrice": 461.05,
    "volume": 38673.97,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22451,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:28:14",
    "openPrice": 81,
    "closePrice": 80.9,
    "highPrice": 82.85,
    "lowPrice": 79.93,
    "volume": 94792.91,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20525,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:28:13",
    "openPrice": 85.29,
    "closePrice": 84.64,
    "highPrice": 86.88,
    "lowPrice": 82.96,
    "volume": 43723.64,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21809,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:28:12",
    "openPrice": 5916.94,
    "closePrice": 5917.02,
    "highPrice": 5918.87,
    "lowPrice": 5916.68,
    "volume": 94621.91,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19883,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:28:10",
    "openPrice": 5729.74,
    "closePrice": 5728.91,
    "highPrice": 5730.37,
    "lowPrice": 5727.4,
    "volume": 41077.63,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21167,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:28:10",
    "openPrice": 462.42,
    "closePrice": 463.05,
    "highPrice": 464.56,
    "lowPrice": 461.06,
    "volume": 57697.36,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19241,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:28:08",
    "openPrice": 451.13,
    "closePrice": 451.08,
    "highPrice": 451.53,
    "lowPrice": 450.99,
    "volume": 85920.3,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18599,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:27:55",
    "openPrice": 84.25,
    "closePrice": 84.72,
    "highPrice": 85.55,
    "lowPrice": 82.45,
    "volume": 86762.32,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16673,
    "variety": "原油",
    "tradeDate": "2026-02-13 00:27:53",
    "openPrice": 81.76,
    "closePrice": 82.73,
    "highPrice": 82.8,
    "lowPrice": 80.58,
    "volume": 86644.41,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17957,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:27:53",
    "openPrice": 5665.5,
    "closePrice": 5665.34,
    "highPrice": 5667.31,
    "lowPrice": 5664.97,
    "volume": 21285.04,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16031,
    "variety": "白银",
    "tradeDate": "2026-02-13 00:27:51",
    "openPrice": 5912.72,
    "closePrice": 5912.11,
    "highPrice": 5914.28,
    "lowPrice": 5910.42,
    "volume": 66489.93,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17315,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:27:51",
    "openPrice": 460.47,
    "closePrice": 461.02,
    "highPrice": 462.8,
    "lowPrice": 459.36,
    "volume": 71651.41,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15389,
    "variety": "黄金",
    "tradeDate": "2026-02-13 00:27:49",
    "openPrice": 451.09,
    "closePrice": 450.87,
    "highPrice": 452.47,
    "lowPrice": 450.3,
    "volume": 61375.45,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14746,
    "variety": "原油",
    "tradeDate": "2026-02-12 23:01:40",
    "openPrice": 86.29,
    "closePrice": 85.41,
    "highPrice": 87.53,
    "lowPrice": 85.02,
    "volume": 24554.11,
    "changeRate": 0.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14103,
    "variety": "白银",
    "tradeDate": "2026-02-12 23:01:38",
    "openPrice": 5834.52,
    "closePrice": 5835.44,
    "highPrice": 5836.05,
    "lowPrice": 5834.01,
    "volume": 84486.61,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13460,
    "variety": "黄金",
    "tradeDate": "2026-02-12 23:01:36",
    "openPrice": 449.94,
    "closePrice": 449.12,
    "highPrice": 450.03,
    "lowPrice": 448.1,
    "volume": 15481.37,
    "changeRate": 2.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12817,
    "variety": "原油",
    "tradeDate": "2026-02-12 22:54:39",
    "openPrice": 81.06,
    "closePrice": 80.49,
    "highPrice": 82.06,
    "lowPrice": 79.16,
    "volume": 98171.82,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12174,
    "variety": "白银",
    "tradeDate": "2026-02-12 22:54:36",
    "openPrice": 5674.47,
    "closePrice": 5675.06,
    "highPrice": 5675.49,
    "lowPrice": 5673.37,
    "volume": 92370.36,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11531,
    "variety": "黄金",
    "tradeDate": "2026-02-12 22:54:34",
    "openPrice": 450.84,
    "closePrice": 451.44,
    "highPrice": 453.21,
    "lowPrice": 449.44,
    "volume": 62752.96,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10888,
    "variety": "原油",
    "tradeDate": "2026-02-12 22:54:05",
    "openPrice": 84.68,
    "closePrice": 85.26,
    "highPrice": 86.39,
    "lowPrice": 82.9,
    "volume": 34729.26,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10245,
    "variety": "白银",
    "tradeDate": "2026-02-12 22:54:03",
    "openPrice": 5756.35,
    "closePrice": 5756.86,
    "highPrice": 5758.72,
    "lowPrice": 5755.72,
    "volume": 80646.46,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9602,
    "variety": "黄金",
    "tradeDate": "2026-02-12 22:54:00",
    "openPrice": 458.75,
    "closePrice": 459.35,
    "highPrice": 460.47,
    "lowPrice": 457.06,
    "volume": 94694.22,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8959,
    "variety": "原油",
    "tradeDate": "2026-02-12 22:44:28",
    "openPrice": 74.43,
    "closePrice": 75.22,
    "highPrice": 76.29,
    "lowPrice": 73.55,
    "volume": 90157.6,
    "changeRate": -1.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8744,
    "variety": "白银",
    "tradeDate": "2026-02-12 22:44:25",
    "openPrice": 5939.42,
    "closePrice": 5939.96,
    "highPrice": 5940.02,
    "lowPrice": 5938.45,
    "volume": 35922.91,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8529,
    "variety": "黄金",
    "tradeDate": "2026-02-12 22:44:23",
    "openPrice": 457.34,
    "closePrice": 457.97,
    "highPrice": 459.22,
    "lowPrice": 456.63,
    "volume": 92787.01,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8314,
    "variety": "原油",
    "tradeDate": "2026-02-12 21:55:34",
    "openPrice": 75.25,
    "closePrice": 76.1,
    "highPrice": 76.46,
    "lowPrice": 74.14,
    "volume": 89012.71,
    "changeRate": -2.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8099,
    "variety": "白银",
    "tradeDate": "2026-02-12 21:55:32",
    "openPrice": 5902.33,
    "closePrice": 5902.07,
    "highPrice": 5904.15,
    "lowPrice": 5901.06,
    "volume": 38396.64,
    "changeRate": 2.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7884,
    "variety": "黄金",
    "tradeDate": "2026-02-12 21:55:29",
    "openPrice": 449.95,
    "closePrice": 450.14,
    "highPrice": 451.3,
    "lowPrice": 449.87,
    "volume": 88764.02,
    "changeRate": -1.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7669,
    "variety": "原油",
    "tradeDate": "2026-02-12 21:07:31",
    "openPrice": 76.87,
    "closePrice": 75.92,
    "highPrice": 78.83,
    "lowPrice": 75.72,
    "volume": 32357.76,
    "changeRate": -0.86,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7454,
    "variety": "白银",
    "tradeDate": "2026-02-12 21:07:28",
    "openPrice": 5712.67,
    "closePrice": 5713.55,
    "highPrice": 5714.03,
    "lowPrice": 5711.39,
    "volume": 75879.96,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7239,
    "variety": "黄金",
    "tradeDate": "2026-02-12 21:07:26",
    "openPrice": 454.53,
    "closePrice": 453.96,
    "highPrice": 456.41,
    "lowPrice": 452.35,
    "volume": 38422.9,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7024,
    "variety": "原油",
    "tradeDate": "2026-02-12 21:01:12",
    "openPrice": 77.6,
    "closePrice": 78.37,
    "highPrice": 78.88,
    "lowPrice": 76.09,
    "volume": 46832.16,
    "changeRate": 0.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6809,
    "variety": "白银",
    "tradeDate": "2026-02-12 21:01:10",
    "openPrice": 5687.01,
    "closePrice": 5686.98,
    "highPrice": 5687.13,
    "lowPrice": 5686.88,
    "volume": 76771.11,
    "changeRate": -1.64,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6594,
    "variety": "黄金",
    "tradeDate": "2026-02-12 21:01:08",
    "openPrice": 450.16,
    "closePrice": 450.76,
    "highPrice": 452.39,
    "lowPrice": 448.74,
    "volume": 49473.34,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6379,
    "variety": "原油",
    "tradeDate": "2026-02-12 21:00:34",
    "openPrice": 76.74,
    "closePrice": 77.33,
    "highPrice": 78.02,
    "lowPrice": 75.49,
    "volume": 73235.74,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6164,
    "variety": "白银",
    "tradeDate": "2026-02-12 21:00:32",
    "openPrice": 5850.94,
    "closePrice": 5850.83,
    "highPrice": 5852.64,
    "lowPrice": 5848.84,
    "volume": 71933.53,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5949,
    "variety": "黄金",
    "tradeDate": "2026-02-12 21:00:29",
    "openPrice": 451.55,
    "closePrice": 451.54,
    "highPrice": 453.34,
    "lowPrice": 450.36,
    "volume": 42028.84,
    "changeRate": 0.76,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5734,
    "variety": "原油",
    "tradeDate": "2026-02-12 20:58:41",
    "openPrice": 76.07,
    "closePrice": 75.22,
    "highPrice": 77.83,
    "lowPrice": 73.72,
    "volume": 55969.65,
    "changeRate": -0.33,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5519,
    "variety": "白银",
    "tradeDate": "2026-02-12 20:58:39",
    "openPrice": 5719.34,
    "closePrice": 5720.22,
    "highPrice": 5720.86,
    "lowPrice": 5718.72,
    "volume": 93420.23,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5304,
    "variety": "黄金",
    "tradeDate": "2026-02-12 20:58:36",
    "openPrice": 458.03,
    "closePrice": 457.12,
    "highPrice": 458.63,
    "lowPrice": 456.42,
    "volume": 66930.65,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5089,
    "variety": "原油",
    "tradeDate": "2026-02-12 20:45:17",
    "openPrice": 77.63,
    "closePrice": 77.87,
    "highPrice": 79.85,
    "lowPrice": 75.65,
    "volume": 59478.73,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4874,
    "variety": "白银",
    "tradeDate": "2026-02-12 20:45:15",
    "openPrice": 5721.85,
    "closePrice": 5722.81,
    "highPrice": 5723.54,
    "lowPrice": 5720.63,
    "volume": 60173.36,
    "changeRate": 1.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4659,
    "variety": "黄金",
    "tradeDate": "2026-02-12 20:45:13",
    "openPrice": 451.14,
    "closePrice": 451.8,
    "highPrice": 453.78,
    "lowPrice": 450.2,
    "volume": 66672.1,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4444,
    "variety": "原油",
    "tradeDate": "2026-02-12 20:44:43",
    "openPrice": 74.3,
    "closePrice": 74.56,
    "highPrice": 75.05,
    "lowPrice": 72.96,
    "volume": 15263.69,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4229,
    "variety": "白银",
    "tradeDate": "2026-02-12 20:44:41",
    "openPrice": 5859.3,
    "closePrice": 5859,
    "highPrice": 5859.47,
    "lowPrice": 5858.06,
    "volume": 17485.97,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4014,
    "variety": "黄金",
    "tradeDate": "2026-02-12 20:44:38",
    "openPrice": 453.32,
    "closePrice": 452.64,
    "highPrice": 455.21,
    "lowPrice": 451.88,
    "volume": 47204.15,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3799,
    "variety": "原油",
    "tradeDate": "2026-02-12 20:18:32",
    "openPrice": 77.82,
    "closePrice": 77.19,
    "highPrice": 79.48,
    "lowPrice": 76.82,
    "volume": 15591.88,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3584,
    "variety": "白银",
    "tradeDate": "2026-02-12 20:18:30",
    "openPrice": 5871.03,
    "closePrice": 5871.65,
    "highPrice": 5873.41,
    "lowPrice": 5869.94,
    "volume": 40947.16,
    "changeRate": 1.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3369,
    "variety": "黄金",
    "tradeDate": "2026-02-12 20:18:27",
    "openPrice": 448.93,
    "closePrice": 448.52,
    "highPrice": 450.82,
    "lowPrice": 447.03,
    "volume": 16995.32,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3154,
    "variety": "原油",
    "tradeDate": "2026-02-12 20:09:57",
    "openPrice": 74.38,
    "closePrice": 74.69,
    "highPrice": 76.66,
    "lowPrice": 74,
    "volume": 81025.21,
    "changeRate": -2.74,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2939,
    "variety": "白银",
    "tradeDate": "2026-02-12 20:09:55",
    "openPrice": 5674.21,
    "closePrice": 5674.89,
    "highPrice": 5676.64,
    "lowPrice": 5673.18,
    "volume": 23601.32,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2724,
    "variety": "黄金",
    "tradeDate": "2026-02-12 20:09:53",
    "openPrice": 445.49,
    "closePrice": 444.67,
    "highPrice": 446.28,
    "lowPrice": 444.13,
    "volume": 101357.62,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2509,
    "variety": "原油",
    "tradeDate": "2026-02-12 20:02:20",
    "openPrice": 78.94,
    "closePrice": 78.4,
    "highPrice": 78.99,
    "lowPrice": 76.5,
    "volume": 27296.22,
    "changeRate": -2.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2294,
    "variety": "白银",
    "tradeDate": "2026-02-12 20:02:18",
    "openPrice": 5903.82,
    "closePrice": 5903.47,
    "highPrice": 5905.16,
    "lowPrice": 5902.52,
    "volume": 105511.89,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2079,
    "variety": "黄金",
    "tradeDate": "2026-02-12 20:02:15",
    "openPrice": 442,
    "closePrice": 442.6,
    "highPrice": 444.24,
    "lowPrice": 440.03,
    "volume": 104892.98,
    "changeRate": -0.75,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1409,
    "variety": "原油",
    "tradeDate": "2026-02-12 11:23:02",
    "openPrice": 80.63,
    "closePrice": 81.56,
    "highPrice": 83.24,
    "lowPrice": 80.1,
    "volume": 32883.23,
    "changeRate": 1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 980,
    "variety": "白银",
    "tradeDate": "2026-02-12 11:23:00",
    "openPrice": 5858.74,
    "closePrice": 5858.75,
    "highPrice": 5860.22,
    "lowPrice": 5857.68,
    "volume": 108554.51,
    "changeRate": -2.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 551,
    "variety": "黄金",
    "tradeDate": "2026-02-12 11:22:58",
    "openPrice": 452.08,
    "closePrice": 451.35,
    "highPrice": 452.66,
    "lowPrice": 449.89,
    "volume": 15045.25,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28228,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:36:22",
    "openPrice": 81.2,
    "closePrice": 80.49,
    "highPrice": 81.76,
    "lowPrice": 79.8,
    "volume": 95701.66,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27586,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:36:19",
    "openPrice": 5781.98,
    "closePrice": 5782.22,
    "highPrice": 5782.92,
    "lowPrice": 5780.13,
    "volume": 19080.62,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26944,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:36:17",
    "openPrice": 460.01,
    "closePrice": 459.73,
    "highPrice": 460.92,
    "lowPrice": 457.91,
    "volume": 104781.61,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26302,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:30:03",
    "openPrice": 83.65,
    "closePrice": 82.82,
    "highPrice": 85.39,
    "lowPrice": 82.43,
    "volume": 100192.76,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25660,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:30:01",
    "openPrice": 5676.69,
    "closePrice": 5676.57,
    "highPrice": 5677.47,
    "lowPrice": 5676.41,
    "volume": 35242.65,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25018,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:29:59",
    "openPrice": 467.83,
    "closePrice": 467.29,
    "highPrice": 469.7,
    "lowPrice": 466.73,
    "volume": 76455.13,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24376,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:29:44",
    "openPrice": 84.66,
    "closePrice": 85,
    "highPrice": 85.6,
    "lowPrice": 83.74,
    "volume": 24471.66,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23734,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:29:42",
    "openPrice": 5947.34,
    "closePrice": 5946.51,
    "highPrice": 5948.24,
    "lowPrice": 5944.69,
    "volume": 12225.67,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23092,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:29:40",
    "openPrice": 453.56,
    "closePrice": 453.4,
    "highPrice": 453.68,
    "lowPrice": 453,
    "volume": 93240.57,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22450,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:28:14",
    "openPrice": 80.37,
    "closePrice": 80.75,
    "highPrice": 82.06,
    "lowPrice": 78.66,
    "volume": 51992.18,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20524,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:28:13",
    "openPrice": 81.61,
    "closePrice": 82.27,
    "highPrice": 83.62,
    "lowPrice": 79.88,
    "volume": 21490.99,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21808,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:28:12",
    "openPrice": 5844.6,
    "closePrice": 5845.06,
    "highPrice": 5846.3,
    "lowPrice": 5843.09,
    "volume": 93355.87,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19882,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:28:10",
    "openPrice": 5930.01,
    "closePrice": 5929.1,
    "highPrice": 5931.08,
    "lowPrice": 5927.58,
    "volume": 11089.83,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21166,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:28:10",
    "openPrice": 464.75,
    "closePrice": 464.83,
    "highPrice": 465.67,
    "lowPrice": 463.52,
    "volume": 80794.72,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19240,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:28:08",
    "openPrice": 449.5,
    "closePrice": 448.87,
    "highPrice": 450.28,
    "lowPrice": 448.5,
    "volume": 79609.47,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18598,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:27:55",
    "openPrice": 82.21,
    "closePrice": 82.29,
    "highPrice": 84.05,
    "lowPrice": 80.37,
    "volume": 22313.31,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16672,
    "variety": "原油",
    "tradeDate": "2026-02-12 00:27:53",
    "openPrice": 83.26,
    "closePrice": 82.35,
    "highPrice": 84.98,
    "lowPrice": 81.25,
    "volume": 23862.31,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17956,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:27:53",
    "openPrice": 5817.94,
    "closePrice": 5818.78,
    "highPrice": 5819.96,
    "lowPrice": 5816.17,
    "volume": 33500.5,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16030,
    "variety": "白银",
    "tradeDate": "2026-02-12 00:27:51",
    "openPrice": 5911.28,
    "closePrice": 5910.77,
    "highPrice": 5912.73,
    "lowPrice": 5909.11,
    "volume": 49548.56,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17314,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:27:51",
    "openPrice": 449.71,
    "closePrice": 449.77,
    "highPrice": 450.94,
    "lowPrice": 449.06,
    "volume": 52137.41,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15388,
    "variety": "黄金",
    "tradeDate": "2026-02-12 00:27:49",
    "openPrice": 466.74,
    "closePrice": 467.53,
    "highPrice": 468.87,
    "lowPrice": 466.55,
    "volume": 41534.2,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14745,
    "variety": "原油",
    "tradeDate": "2026-02-11 23:01:40",
    "openPrice": 84.92,
    "closePrice": 84.5,
    "highPrice": 86.16,
    "lowPrice": 84.12,
    "volume": 36042.74,
    "changeRate": -2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14102,
    "variety": "白银",
    "tradeDate": "2026-02-11 23:01:38",
    "openPrice": 5744.77,
    "closePrice": 5744.94,
    "highPrice": 5746.85,
    "lowPrice": 5743.6,
    "volume": 88503.19,
    "changeRate": -0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13459,
    "variety": "黄金",
    "tradeDate": "2026-02-11 23:01:36",
    "openPrice": 447.77,
    "closePrice": 448.64,
    "highPrice": 449.59,
    "lowPrice": 446.62,
    "volume": 98409.95,
    "changeRate": -2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12816,
    "variety": "原油",
    "tradeDate": "2026-02-11 22:54:39",
    "openPrice": 82.77,
    "closePrice": 81.96,
    "highPrice": 83.96,
    "lowPrice": 81.75,
    "volume": 83076,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12173,
    "variety": "白银",
    "tradeDate": "2026-02-11 22:54:36",
    "openPrice": 5721.6,
    "closePrice": 5721.98,
    "highPrice": 5722.51,
    "lowPrice": 5721.17,
    "volume": 47581.21,
    "changeRate": 0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11530,
    "variety": "黄金",
    "tradeDate": "2026-02-11 22:54:34",
    "openPrice": 466.11,
    "closePrice": 465.44,
    "highPrice": 467.63,
    "lowPrice": 463.82,
    "volume": 98436.27,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10887,
    "variety": "原油",
    "tradeDate": "2026-02-11 22:54:05",
    "openPrice": 80.67,
    "closePrice": 81.27,
    "highPrice": 81.31,
    "lowPrice": 80.48,
    "volume": 74250.91,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10244,
    "variety": "白银",
    "tradeDate": "2026-02-11 22:54:03",
    "openPrice": 5665.19,
    "closePrice": 5664.7,
    "highPrice": 5666.9,
    "lowPrice": 5663.01,
    "volume": 89234.73,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9601,
    "variety": "黄金",
    "tradeDate": "2026-02-11 22:54:00",
    "openPrice": 464.79,
    "closePrice": 465.75,
    "highPrice": 466.62,
    "lowPrice": 463.73,
    "volume": 95873.07,
    "changeRate": 0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8958,
    "variety": "原油",
    "tradeDate": "2026-02-11 22:44:28",
    "openPrice": 78.13,
    "closePrice": 77.29,
    "highPrice": 79.89,
    "lowPrice": 76.85,
    "volume": 93822.25,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8743,
    "variety": "白银",
    "tradeDate": "2026-02-11 22:44:25",
    "openPrice": 5898.25,
    "closePrice": 5899.2,
    "highPrice": 5899.86,
    "lowPrice": 5897.42,
    "volume": 53975.29,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8528,
    "variety": "黄金",
    "tradeDate": "2026-02-11 22:44:23",
    "openPrice": 461.12,
    "closePrice": 461.95,
    "highPrice": 463.28,
    "lowPrice": 459.91,
    "volume": 52722.73,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8313,
    "variety": "原油",
    "tradeDate": "2026-02-11 21:55:34",
    "openPrice": 77.55,
    "closePrice": 78.15,
    "highPrice": 78.41,
    "lowPrice": 76.97,
    "volume": 35437.06,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8098,
    "variety": "白银",
    "tradeDate": "2026-02-11 21:55:32",
    "openPrice": 5851.05,
    "closePrice": 5851.3,
    "highPrice": 5852.31,
    "lowPrice": 5849.12,
    "volume": 83545.71,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7883,
    "variety": "黄金",
    "tradeDate": "2026-02-11 21:55:29",
    "openPrice": 458.83,
    "closePrice": 458.33,
    "highPrice": 459.78,
    "lowPrice": 457.18,
    "volume": 11628.29,
    "changeRate": 2.36,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7668,
    "variety": "原油",
    "tradeDate": "2026-02-11 21:07:31",
    "openPrice": 76.14,
    "closePrice": 75.3,
    "highPrice": 77.15,
    "lowPrice": 74.56,
    "volume": 37736.52,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7453,
    "variety": "白银",
    "tradeDate": "2026-02-11 21:07:28",
    "openPrice": 5947.37,
    "closePrice": 5947.82,
    "highPrice": 5949.7,
    "lowPrice": 5945.76,
    "volume": 18864.71,
    "changeRate": -2.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7238,
    "variety": "黄金",
    "tradeDate": "2026-02-11 21:07:26",
    "openPrice": 448.63,
    "closePrice": 448.48,
    "highPrice": 449.86,
    "lowPrice": 448.47,
    "volume": 101873.53,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7023,
    "variety": "原油",
    "tradeDate": "2026-02-11 21:01:12",
    "openPrice": 75.15,
    "closePrice": 75.56,
    "highPrice": 76.81,
    "lowPrice": 74.2,
    "volume": 83875.44,
    "changeRate": -1.33,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6808,
    "variety": "白银",
    "tradeDate": "2026-02-11 21:01:10",
    "openPrice": 5878.37,
    "closePrice": 5879.24,
    "highPrice": 5880.8,
    "lowPrice": 5877.83,
    "volume": 105358.84,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6593,
    "variety": "黄金",
    "tradeDate": "2026-02-11 21:01:08",
    "openPrice": 459.59,
    "closePrice": 460.41,
    "highPrice": 461.21,
    "lowPrice": 457.83,
    "volume": 92859.43,
    "changeRate": 0.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6378,
    "variety": "原油",
    "tradeDate": "2026-02-11 21:00:34",
    "openPrice": 75.49,
    "closePrice": 76.47,
    "highPrice": 77.57,
    "lowPrice": 73.81,
    "volume": 75672.24,
    "changeRate": -2.48,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6163,
    "variety": "白银",
    "tradeDate": "2026-02-11 21:00:32",
    "openPrice": 5697.23,
    "closePrice": 5696.96,
    "highPrice": 5698.58,
    "lowPrice": 5696.95,
    "volume": 85650.98,
    "changeRate": 2.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5948,
    "variety": "黄金",
    "tradeDate": "2026-02-11 21:00:29",
    "openPrice": 459.28,
    "closePrice": 459.11,
    "highPrice": 459.48,
    "lowPrice": 457.88,
    "volume": 40957.95,
    "changeRate": -0.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5733,
    "variety": "原油",
    "tradeDate": "2026-02-11 20:58:41",
    "openPrice": 78.43,
    "closePrice": 78.82,
    "highPrice": 80.34,
    "lowPrice": 78.11,
    "volume": 82766.24,
    "changeRate": -0.07,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5518,
    "variety": "白银",
    "tradeDate": "2026-02-11 20:58:39",
    "openPrice": 5819.27,
    "closePrice": 5820.26,
    "highPrice": 5820.52,
    "lowPrice": 5818.75,
    "volume": 21958.74,
    "changeRate": -1.18,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5303,
    "variety": "黄金",
    "tradeDate": "2026-02-11 20:58:36",
    "openPrice": 460.18,
    "closePrice": 459.73,
    "highPrice": 460.93,
    "lowPrice": 457.83,
    "volume": 104291.64,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5088,
    "variety": "原油",
    "tradeDate": "2026-02-11 20:45:17",
    "openPrice": 79.29,
    "closePrice": 79.04,
    "highPrice": 79.37,
    "lowPrice": 79.03,
    "volume": 15048.04,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4873,
    "variety": "白银",
    "tradeDate": "2026-02-11 20:45:15",
    "openPrice": 5828.89,
    "closePrice": 5829.28,
    "highPrice": 5829.41,
    "lowPrice": 5828.77,
    "volume": 50423.02,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4658,
    "variety": "黄金",
    "tradeDate": "2026-02-11 20:45:13",
    "openPrice": 444.11,
    "closePrice": 444.68,
    "highPrice": 444.98,
    "lowPrice": 443.66,
    "volume": 10170.66,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4443,
    "variety": "原油",
    "tradeDate": "2026-02-11 20:44:43",
    "openPrice": 76.67,
    "closePrice": 76.54,
    "highPrice": 78.38,
    "lowPrice": 76.37,
    "volume": 37344.52,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4228,
    "variety": "白银",
    "tradeDate": "2026-02-11 20:44:41",
    "openPrice": 5896.65,
    "closePrice": 5897.6,
    "highPrice": 5899.06,
    "lowPrice": 5896.28,
    "volume": 30426.95,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4013,
    "variety": "黄金",
    "tradeDate": "2026-02-11 20:44:38",
    "openPrice": 449.7,
    "closePrice": 448.71,
    "highPrice": 450.64,
    "lowPrice": 447.28,
    "volume": 49209.61,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3798,
    "variety": "原油",
    "tradeDate": "2026-02-11 20:18:32",
    "openPrice": 74.72,
    "closePrice": 74.53,
    "highPrice": 75.74,
    "lowPrice": 72.75,
    "volume": 107177.19,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3583,
    "variety": "白银",
    "tradeDate": "2026-02-11 20:18:30",
    "openPrice": 5887.11,
    "closePrice": 5886.75,
    "highPrice": 5888.34,
    "lowPrice": 5886.23,
    "volume": 93421.64,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3368,
    "variety": "黄金",
    "tradeDate": "2026-02-11 20:18:27",
    "openPrice": 455.48,
    "closePrice": 456.47,
    "highPrice": 458.07,
    "lowPrice": 455.04,
    "volume": 77999.93,
    "changeRate": 0.05,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3153,
    "variety": "原油",
    "tradeDate": "2026-02-11 20:09:57",
    "openPrice": 76.58,
    "closePrice": 77.52,
    "highPrice": 78.9,
    "lowPrice": 76.17,
    "volume": 29534.24,
    "changeRate": -2.35,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2938,
    "variety": "白银",
    "tradeDate": "2026-02-11 20:09:55",
    "openPrice": 5908.3,
    "closePrice": 5907.46,
    "highPrice": 5909.99,
    "lowPrice": 5906.77,
    "volume": 45387.79,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2723,
    "variety": "黄金",
    "tradeDate": "2026-02-11 20:09:53",
    "openPrice": 450.55,
    "closePrice": 450.88,
    "highPrice": 452.29,
    "lowPrice": 448.92,
    "volume": 104914.24,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2508,
    "variety": "原油",
    "tradeDate": "2026-02-11 20:02:20",
    "openPrice": 79.5,
    "closePrice": 78.83,
    "highPrice": 80.61,
    "lowPrice": 78.32,
    "volume": 97844.15,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2293,
    "variety": "白银",
    "tradeDate": "2026-02-11 20:02:18",
    "openPrice": 5912.77,
    "closePrice": 5912.86,
    "highPrice": 5914.38,
    "lowPrice": 5911.76,
    "volume": 95510.44,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2078,
    "variety": "黄金",
    "tradeDate": "2026-02-11 20:02:15",
    "openPrice": 448,
    "closePrice": 448.23,
    "highPrice": 448.32,
    "lowPrice": 447.83,
    "volume": 92169.65,
    "changeRate": 2.69,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1408,
    "variety": "原油",
    "tradeDate": "2026-02-11 11:23:02",
    "openPrice": 80.82,
    "closePrice": 81.33,
    "highPrice": 81.66,
    "lowPrice": 80.45,
    "volume": 57513.54,
    "changeRate": -2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 979,
    "variety": "白银",
    "tradeDate": "2026-02-11 11:23:00",
    "openPrice": 5697.96,
    "closePrice": 5698.47,
    "highPrice": 5700.32,
    "lowPrice": 5697.94,
    "volume": 52379.78,
    "changeRate": -0.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 550,
    "variety": "黄金",
    "tradeDate": "2026-02-11 11:22:58",
    "openPrice": 453.15,
    "closePrice": 452.3,
    "highPrice": 454.04,
    "lowPrice": 451.36,
    "volume": 88504.13,
    "changeRate": -2.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28227,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:36:22",
    "openPrice": 83.14,
    "closePrice": 82.43,
    "highPrice": 84.09,
    "lowPrice": 81.31,
    "volume": 63524.29,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27585,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:36:19",
    "openPrice": 5799.36,
    "closePrice": 5798.63,
    "highPrice": 5801.06,
    "lowPrice": 5798.5,
    "volume": 60072.61,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26943,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:36:17",
    "openPrice": 467.26,
    "closePrice": 467.11,
    "highPrice": 469.17,
    "lowPrice": 465.2,
    "volume": 47318.5,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26301,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:30:03",
    "openPrice": 82.24,
    "closePrice": 83.23,
    "highPrice": 84.28,
    "lowPrice": 81.42,
    "volume": 22401.58,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25659,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:30:01",
    "openPrice": 5761.41,
    "closePrice": 5760.86,
    "highPrice": 5762.57,
    "lowPrice": 5759.11,
    "volume": 77814.29,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25017,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:29:59",
    "openPrice": 463.43,
    "closePrice": 463.18,
    "highPrice": 463.62,
    "lowPrice": 462.41,
    "volume": 21906.98,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24375,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:29:44",
    "openPrice": 81.72,
    "closePrice": 81.17,
    "highPrice": 82.17,
    "lowPrice": 79.9,
    "volume": 27976.47,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23733,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:29:42",
    "openPrice": 5947.8,
    "closePrice": 5947.29,
    "highPrice": 5948.11,
    "lowPrice": 5945.82,
    "volume": 66091.31,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23091,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:29:40",
    "openPrice": 450.84,
    "closePrice": 451.5,
    "highPrice": 452.24,
    "lowPrice": 450.11,
    "volume": 72134.33,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22449,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:28:14",
    "openPrice": 81.46,
    "closePrice": 81.39,
    "highPrice": 82.82,
    "lowPrice": 80.26,
    "volume": 51287.36,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20523,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:28:13",
    "openPrice": 85.67,
    "closePrice": 85.17,
    "highPrice": 86.67,
    "lowPrice": 84.76,
    "volume": 11920.15,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21807,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:28:12",
    "openPrice": 5890.79,
    "closePrice": 5890.05,
    "highPrice": 5891.06,
    "lowPrice": 5888.81,
    "volume": 14305.1,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19881,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:28:10",
    "openPrice": 5840.82,
    "closePrice": 5841.55,
    "highPrice": 5842.28,
    "lowPrice": 5840.07,
    "volume": 57799.68,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21165,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:28:10",
    "openPrice": 449.55,
    "closePrice": 449.52,
    "highPrice": 450.69,
    "lowPrice": 448.2,
    "volume": 34730.59,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19239,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:28:08",
    "openPrice": 454.93,
    "closePrice": 454.55,
    "highPrice": 456.73,
    "lowPrice": 453.12,
    "volume": 78945.2,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18597,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:27:55",
    "openPrice": 83.23,
    "closePrice": 82.64,
    "highPrice": 83.64,
    "lowPrice": 82.5,
    "volume": 26503.81,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16671,
    "variety": "原油",
    "tradeDate": "2026-02-11 00:27:53",
    "openPrice": 85.64,
    "closePrice": 85.1,
    "highPrice": 87.35,
    "lowPrice": 83.25,
    "volume": 11454.27,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17955,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:27:53",
    "openPrice": 5837.92,
    "closePrice": 5837.56,
    "highPrice": 5839.56,
    "lowPrice": 5837.41,
    "volume": 21513.06,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16029,
    "variety": "白银",
    "tradeDate": "2026-02-11 00:27:51",
    "openPrice": 5697.53,
    "closePrice": 5697.22,
    "highPrice": 5699.28,
    "lowPrice": 5695.5,
    "volume": 89837.12,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17313,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:27:51",
    "openPrice": 456,
    "closePrice": 456.45,
    "highPrice": 458.44,
    "lowPrice": 455.54,
    "volume": 45493.12,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15387,
    "variety": "黄金",
    "tradeDate": "2026-02-11 00:27:49",
    "openPrice": 467.19,
    "closePrice": 467.73,
    "highPrice": 468.86,
    "lowPrice": 465.83,
    "volume": 59654.32,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14744,
    "variety": "原油",
    "tradeDate": "2026-02-10 23:01:40",
    "openPrice": 79.76,
    "closePrice": 80.68,
    "highPrice": 80.96,
    "lowPrice": 79.32,
    "volume": 47030.8,
    "changeRate": -1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14101,
    "variety": "白银",
    "tradeDate": "2026-02-10 23:01:38",
    "openPrice": 5776.28,
    "closePrice": 5775.59,
    "highPrice": 5777.43,
    "lowPrice": 5775.48,
    "volume": 50934.74,
    "changeRate": 1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13458,
    "variety": "黄金",
    "tradeDate": "2026-02-10 23:01:36",
    "openPrice": 464.13,
    "closePrice": 463.31,
    "highPrice": 465.93,
    "lowPrice": 461.82,
    "volume": 85414.5,
    "changeRate": 0.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12815,
    "variety": "原油",
    "tradeDate": "2026-02-10 22:54:39",
    "openPrice": 81.6,
    "closePrice": 82.11,
    "highPrice": 82.47,
    "lowPrice": 80.11,
    "volume": 41477.34,
    "changeRate": -2.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12172,
    "variety": "白银",
    "tradeDate": "2026-02-10 22:54:36",
    "openPrice": 5837.7,
    "closePrice": 5838.69,
    "highPrice": 5839.76,
    "lowPrice": 5835.94,
    "volume": 82013.32,
    "changeRate": -2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11529,
    "variety": "黄金",
    "tradeDate": "2026-02-10 22:54:34",
    "openPrice": 461.8,
    "closePrice": 461.7,
    "highPrice": 462.1,
    "lowPrice": 461.21,
    "volume": 84786.05,
    "changeRate": -2.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10886,
    "variety": "原油",
    "tradeDate": "2026-02-10 22:54:05",
    "openPrice": 82.56,
    "closePrice": 81.93,
    "highPrice": 83.3,
    "lowPrice": 80.06,
    "volume": 101808.71,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10243,
    "variety": "白银",
    "tradeDate": "2026-02-10 22:54:03",
    "openPrice": 5712.1,
    "closePrice": 5712.74,
    "highPrice": 5714.73,
    "lowPrice": 5710.12,
    "volume": 107248.93,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9600,
    "variety": "黄金",
    "tradeDate": "2026-02-10 22:54:00",
    "openPrice": 449.23,
    "closePrice": 448.7,
    "highPrice": 450.1,
    "lowPrice": 447.45,
    "volume": 102324.81,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8957,
    "variety": "原油",
    "tradeDate": "2026-02-10 22:44:28",
    "openPrice": 80.27,
    "closePrice": 79.34,
    "highPrice": 80.71,
    "lowPrice": 78.07,
    "volume": 71142.3,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8742,
    "variety": "白银",
    "tradeDate": "2026-02-10 22:44:25",
    "openPrice": 5938.02,
    "closePrice": 5938.85,
    "highPrice": 5938.85,
    "lowPrice": 5937.16,
    "volume": 58039.78,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8527,
    "variety": "黄金",
    "tradeDate": "2026-02-10 22:44:23",
    "openPrice": 447.68,
    "closePrice": 447.25,
    "highPrice": 447.77,
    "lowPrice": 447.16,
    "volume": 75397.92,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8312,
    "variety": "原油",
    "tradeDate": "2026-02-10 21:55:34",
    "openPrice": 77.27,
    "closePrice": 77.48,
    "highPrice": 78.91,
    "lowPrice": 76.51,
    "volume": 57826.6,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8097,
    "variety": "白银",
    "tradeDate": "2026-02-10 21:55:32",
    "openPrice": 5949.29,
    "closePrice": 5949.96,
    "highPrice": 5950,
    "lowPrice": 5948.86,
    "volume": 28622.05,
    "changeRate": -1.52,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7882,
    "variety": "黄金",
    "tradeDate": "2026-02-10 21:55:29",
    "openPrice": 451.7,
    "closePrice": 452.41,
    "highPrice": 454.36,
    "lowPrice": 451.39,
    "volume": 32293.76,
    "changeRate": 1.46,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7667,
    "variety": "原油",
    "tradeDate": "2026-02-10 21:07:31",
    "openPrice": 75.71,
    "closePrice": 76.06,
    "highPrice": 77.81,
    "lowPrice": 75.2,
    "volume": 62950.45,
    "changeRate": -1.37,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7452,
    "variety": "白银",
    "tradeDate": "2026-02-10 21:07:28",
    "openPrice": 5919.96,
    "closePrice": 5919.09,
    "highPrice": 5921.43,
    "lowPrice": 5918.27,
    "volume": 20720.16,
    "changeRate": 2.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7237,
    "variety": "黄金",
    "tradeDate": "2026-02-10 21:07:26",
    "openPrice": 445.87,
    "closePrice": 445.84,
    "highPrice": 446.2,
    "lowPrice": 445.14,
    "volume": 29266.35,
    "changeRate": 0.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7022,
    "variety": "原油",
    "tradeDate": "2026-02-10 21:01:12",
    "openPrice": 75.92,
    "closePrice": 75.17,
    "highPrice": 77.54,
    "lowPrice": 74.14,
    "volume": 30877.46,
    "changeRate": 1.06,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6807,
    "variety": "白银",
    "tradeDate": "2026-02-10 21:01:10",
    "openPrice": 5694.36,
    "closePrice": 5693.9,
    "highPrice": 5694.51,
    "lowPrice": 5692.94,
    "volume": 32411.49,
    "changeRate": -1.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6592,
    "variety": "黄金",
    "tradeDate": "2026-02-10 21:01:08",
    "openPrice": 442.07,
    "closePrice": 442.46,
    "highPrice": 444.25,
    "lowPrice": 440.15,
    "volume": 11443.9,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6377,
    "variety": "原油",
    "tradeDate": "2026-02-10 21:00:34",
    "openPrice": 78.4,
    "closePrice": 78.2,
    "highPrice": 79.4,
    "lowPrice": 78.04,
    "volume": 12370.4,
    "changeRate": 0.28,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6162,
    "variety": "白银",
    "tradeDate": "2026-02-10 21:00:32",
    "openPrice": 5884.96,
    "closePrice": 5884.98,
    "highPrice": 5886.73,
    "lowPrice": 5884.58,
    "volume": 70545.44,
    "changeRate": 0.01,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5947,
    "variety": "黄金",
    "tradeDate": "2026-02-10 21:00:29",
    "openPrice": 448.82,
    "closePrice": 449.41,
    "highPrice": 451.17,
    "lowPrice": 447.44,
    "volume": 43269.11,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5732,
    "variety": "原油",
    "tradeDate": "2026-02-10 20:58:41",
    "openPrice": 79.53,
    "closePrice": 78.58,
    "highPrice": 80.15,
    "lowPrice": 77.62,
    "volume": 59689.26,
    "changeRate": -2.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5517,
    "variety": "白银",
    "tradeDate": "2026-02-10 20:58:39",
    "openPrice": 5758.45,
    "closePrice": 5757.56,
    "highPrice": 5760.11,
    "lowPrice": 5756.98,
    "volume": 18160.02,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5302,
    "variety": "黄金",
    "tradeDate": "2026-02-10 20:58:36",
    "openPrice": 443.6,
    "closePrice": 442.65,
    "highPrice": 445.26,
    "lowPrice": 441.55,
    "volume": 34606.84,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5087,
    "variety": "原油",
    "tradeDate": "2026-02-10 20:45:17",
    "openPrice": 75.5,
    "closePrice": 74.91,
    "highPrice": 76.51,
    "lowPrice": 73.51,
    "volume": 69506.14,
    "changeRate": -2.39,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4872,
    "variety": "白银",
    "tradeDate": "2026-02-10 20:45:15",
    "openPrice": 5695.57,
    "closePrice": 5695.63,
    "highPrice": 5695.71,
    "lowPrice": 5695.55,
    "volume": 103645.9,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4657,
    "variety": "黄金",
    "tradeDate": "2026-02-10 20:45:13",
    "openPrice": 442.29,
    "closePrice": 442.44,
    "highPrice": 443.43,
    "lowPrice": 440.65,
    "volume": 39228.74,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4442,
    "variety": "原油",
    "tradeDate": "2026-02-10 20:44:43",
    "openPrice": 77.11,
    "closePrice": 77.18,
    "highPrice": 77.78,
    "lowPrice": 76.29,
    "volume": 62606.35,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4227,
    "variety": "白银",
    "tradeDate": "2026-02-10 20:44:41",
    "openPrice": 5940.78,
    "closePrice": 5939.79,
    "highPrice": 5942.61,
    "lowPrice": 5938.44,
    "volume": 109972.81,
    "changeRate": -1.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4012,
    "variety": "黄金",
    "tradeDate": "2026-02-10 20:44:38",
    "openPrice": 451.06,
    "closePrice": 450.44,
    "highPrice": 452.84,
    "lowPrice": 449.98,
    "volume": 96224.76,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3797,
    "variety": "原油",
    "tradeDate": "2026-02-10 20:18:32",
    "openPrice": 76.57,
    "closePrice": 75.96,
    "highPrice": 78.42,
    "lowPrice": 75.39,
    "volume": 107952.24,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3582,
    "variety": "白银",
    "tradeDate": "2026-02-10 20:18:30",
    "openPrice": 5910.09,
    "closePrice": 5909.49,
    "highPrice": 5911.04,
    "lowPrice": 5908.38,
    "volume": 13147.59,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3367,
    "variety": "黄金",
    "tradeDate": "2026-02-10 20:18:27",
    "openPrice": 456.23,
    "closePrice": 455.61,
    "highPrice": 457.07,
    "lowPrice": 455.45,
    "volume": 90670.24,
    "changeRate": -1.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3152,
    "variety": "原油",
    "tradeDate": "2026-02-10 20:09:57",
    "openPrice": 74.57,
    "closePrice": 74.66,
    "highPrice": 76.44,
    "lowPrice": 73.2,
    "volume": 63873.17,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2937,
    "variety": "白银",
    "tradeDate": "2026-02-10 20:09:55",
    "openPrice": 5735.28,
    "closePrice": 5735.61,
    "highPrice": 5736.84,
    "lowPrice": 5734.07,
    "volume": 99552.05,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2722,
    "variety": "黄金",
    "tradeDate": "2026-02-10 20:09:53",
    "openPrice": 444,
    "closePrice": 443.37,
    "highPrice": 444.63,
    "lowPrice": 443.05,
    "volume": 94716.07,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2507,
    "variety": "原油",
    "tradeDate": "2026-02-10 20:02:20",
    "openPrice": 74.27,
    "closePrice": 74.62,
    "highPrice": 74.67,
    "lowPrice": 72.6,
    "volume": 15131.87,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2292,
    "variety": "白银",
    "tradeDate": "2026-02-10 20:02:18",
    "openPrice": 5836.9,
    "closePrice": 5837.18,
    "highPrice": 5838.34,
    "lowPrice": 5835.49,
    "volume": 51729.96,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2077,
    "variety": "黄金",
    "tradeDate": "2026-02-10 20:02:15",
    "openPrice": 455.57,
    "closePrice": 455.98,
    "highPrice": 456.27,
    "lowPrice": 454.23,
    "volume": 76802.78,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1407,
    "variety": "原油",
    "tradeDate": "2026-02-10 11:23:02",
    "openPrice": 78.9,
    "closePrice": 78.78,
    "highPrice": 79.49,
    "lowPrice": 78.24,
    "volume": 58654.35,
    "changeRate": -0.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 978,
    "variety": "白银",
    "tradeDate": "2026-02-10 11:23:00",
    "openPrice": 5801.9,
    "closePrice": 5802.15,
    "highPrice": 5803.56,
    "lowPrice": 5799.9,
    "volume": 34050.37,
    "changeRate": -2.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 549,
    "variety": "黄金",
    "tradeDate": "2026-02-10 11:22:58",
    "openPrice": 458.41,
    "closePrice": 458.78,
    "highPrice": 459.03,
    "lowPrice": 457.37,
    "volume": 48535.5,
    "changeRate": -1.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28226,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:36:22",
    "openPrice": 82.39,
    "closePrice": 82.78,
    "highPrice": 84.55,
    "lowPrice": 81.09,
    "volume": 32163.97,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27584,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:36:19",
    "openPrice": 5707.9,
    "closePrice": 5708.04,
    "highPrice": 5710.01,
    "lowPrice": 5707.2,
    "volume": 77917.82,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26942,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:36:17",
    "openPrice": 449.85,
    "closePrice": 449.19,
    "highPrice": 450.4,
    "lowPrice": 447.38,
    "volume": 35292.56,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26300,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:30:03",
    "openPrice": 82.09,
    "closePrice": 82,
    "highPrice": 83.03,
    "lowPrice": 80.09,
    "volume": 44423.59,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25658,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:30:01",
    "openPrice": 5680.83,
    "closePrice": 5680.17,
    "highPrice": 5681.58,
    "lowPrice": 5678.93,
    "volume": 80525.21,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25016,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:29:59",
    "openPrice": 458.36,
    "closePrice": 457.81,
    "highPrice": 459.89,
    "lowPrice": 456.67,
    "volume": 25712.96,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24374,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:29:44",
    "openPrice": 84.69,
    "closePrice": 83.73,
    "highPrice": 85.26,
    "lowPrice": 83.56,
    "volume": 19028.82,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23732,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:29:42",
    "openPrice": 5661.11,
    "closePrice": 5661.09,
    "highPrice": 5662.71,
    "lowPrice": 5660.8,
    "volume": 57013.91,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23090,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:29:40",
    "openPrice": 468.14,
    "closePrice": 467.63,
    "highPrice": 468.48,
    "lowPrice": 466.4,
    "volume": 108244.32,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22448,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:28:14",
    "openPrice": 85.06,
    "closePrice": 84.93,
    "highPrice": 85.11,
    "lowPrice": 84.57,
    "volume": 57333.05,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20522,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:28:13",
    "openPrice": 82.17,
    "closePrice": 82.36,
    "highPrice": 83.77,
    "lowPrice": 81.37,
    "volume": 77431.05,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21806,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:28:12",
    "openPrice": 5798.39,
    "closePrice": 5798.96,
    "highPrice": 5800.5,
    "lowPrice": 5797.29,
    "volume": 97853.12,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19880,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:28:10",
    "openPrice": 5908.92,
    "closePrice": 5908.05,
    "highPrice": 5910.44,
    "lowPrice": 5907.93,
    "volume": 100946.22,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21164,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:28:10",
    "openPrice": 459,
    "closePrice": 458.99,
    "highPrice": 460.52,
    "lowPrice": 458.86,
    "volume": 31576.04,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19238,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:28:08",
    "openPrice": 454.39,
    "closePrice": 454.35,
    "highPrice": 454.46,
    "lowPrice": 454.17,
    "volume": 58749.26,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18596,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:27:55",
    "openPrice": 81.01,
    "closePrice": 81.06,
    "highPrice": 81.4,
    "lowPrice": 80.27,
    "volume": 62108.12,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16670,
    "variety": "原油",
    "tradeDate": "2026-02-10 00:27:53",
    "openPrice": 81.81,
    "closePrice": 80.9,
    "highPrice": 82.87,
    "lowPrice": 80.42,
    "volume": 65070.29,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17954,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:27:53",
    "openPrice": 5744.7,
    "closePrice": 5745.57,
    "highPrice": 5747.23,
    "lowPrice": 5743.39,
    "volume": 47285.3,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16028,
    "variety": "白银",
    "tradeDate": "2026-02-10 00:27:51",
    "openPrice": 5709.71,
    "closePrice": 5709.08,
    "highPrice": 5710.25,
    "lowPrice": 5708.17,
    "volume": 21542.89,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17312,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:27:51",
    "openPrice": 452.06,
    "closePrice": 451.08,
    "highPrice": 452.66,
    "lowPrice": 449.76,
    "volume": 58522.26,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15386,
    "variety": "黄金",
    "tradeDate": "2026-02-10 00:27:49",
    "openPrice": 453.63,
    "closePrice": 452.67,
    "highPrice": 454.75,
    "lowPrice": 451.74,
    "volume": 10551.27,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14743,
    "variety": "原油",
    "tradeDate": "2026-02-09 23:01:40",
    "openPrice": 85.97,
    "closePrice": 85.05,
    "highPrice": 87.72,
    "lowPrice": 84.45,
    "volume": 85522.98,
    "changeRate": 0.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14100,
    "variety": "白银",
    "tradeDate": "2026-02-09 23:01:38",
    "openPrice": 5951.2,
    "closePrice": 5950.24,
    "highPrice": 5951.41,
    "lowPrice": 5949.33,
    "volume": 73488.67,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13457,
    "variety": "黄金",
    "tradeDate": "2026-02-09 23:01:36",
    "openPrice": 456.66,
    "closePrice": 456.67,
    "highPrice": 457.12,
    "lowPrice": 454.71,
    "volume": 86247.11,
    "changeRate": 2.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12814,
    "variety": "原油",
    "tradeDate": "2026-02-09 22:54:39",
    "openPrice": 81.81,
    "closePrice": 81.67,
    "highPrice": 82.8,
    "lowPrice": 80.26,
    "volume": 73472.17,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12171,
    "variety": "白银",
    "tradeDate": "2026-02-09 22:54:36",
    "openPrice": 5842.17,
    "closePrice": 5842.86,
    "highPrice": 5843.1,
    "lowPrice": 5842.08,
    "volume": 51547.88,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11528,
    "variety": "黄金",
    "tradeDate": "2026-02-09 22:54:34",
    "openPrice": 465.37,
    "closePrice": 464.74,
    "highPrice": 465.77,
    "lowPrice": 463.66,
    "volume": 64015.77,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10885,
    "variety": "原油",
    "tradeDate": "2026-02-09 22:54:05",
    "openPrice": 81.31,
    "closePrice": 81.35,
    "highPrice": 83.03,
    "lowPrice": 80.96,
    "volume": 63297.92,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10242,
    "variety": "白银",
    "tradeDate": "2026-02-09 22:54:03",
    "openPrice": 5918.22,
    "closePrice": 5917.43,
    "highPrice": 5918.65,
    "lowPrice": 5917.08,
    "volume": 40402.17,
    "changeRate": -2.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9599,
    "variety": "黄金",
    "tradeDate": "2026-02-09 22:54:00",
    "openPrice": 455.35,
    "closePrice": 455.01,
    "highPrice": 457.29,
    "lowPrice": 453.63,
    "volume": 21900.92,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8956,
    "variety": "原油",
    "tradeDate": "2026-02-09 22:44:28",
    "openPrice": 78.59,
    "closePrice": 79.32,
    "highPrice": 80.64,
    "lowPrice": 76.9,
    "volume": 48550.07,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8741,
    "variety": "白银",
    "tradeDate": "2026-02-09 22:44:25",
    "openPrice": 5711.06,
    "closePrice": 5711.09,
    "highPrice": 5711.94,
    "lowPrice": 5709.25,
    "volume": 10648.18,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8526,
    "variety": "黄金",
    "tradeDate": "2026-02-09 22:44:23",
    "openPrice": 451.36,
    "closePrice": 452.07,
    "highPrice": 452.89,
    "lowPrice": 449.77,
    "volume": 76735.34,
    "changeRate": 2.48,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8311,
    "variety": "原油",
    "tradeDate": "2026-02-09 21:55:34",
    "openPrice": 76.32,
    "closePrice": 77.01,
    "highPrice": 77.29,
    "lowPrice": 74.41,
    "volume": 77783.22,
    "changeRate": 2.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8096,
    "variety": "白银",
    "tradeDate": "2026-02-09 21:55:32",
    "openPrice": 5912.79,
    "closePrice": 5912.62,
    "highPrice": 5914.18,
    "lowPrice": 5911.93,
    "volume": 102223,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7881,
    "variety": "黄金",
    "tradeDate": "2026-02-09 21:55:29",
    "openPrice": 446.64,
    "closePrice": 446.81,
    "highPrice": 447.73,
    "lowPrice": 445.38,
    "volume": 68588.39,
    "changeRate": 1.44,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7666,
    "variety": "原油",
    "tradeDate": "2026-02-09 21:07:31",
    "openPrice": 79.38,
    "closePrice": 79.17,
    "highPrice": 80.42,
    "lowPrice": 78.16,
    "volume": 32169.25,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7451,
    "variety": "白银",
    "tradeDate": "2026-02-09 21:07:28",
    "openPrice": 5675.35,
    "closePrice": 5675.65,
    "highPrice": 5676.54,
    "lowPrice": 5673.35,
    "volume": 80248.35,
    "changeRate": -1.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7236,
    "variety": "黄金",
    "tradeDate": "2026-02-09 21:07:26",
    "openPrice": 449.04,
    "closePrice": 448.45,
    "highPrice": 450.02,
    "lowPrice": 447.97,
    "volume": 108213.41,
    "changeRate": 2.14,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7021,
    "variety": "原油",
    "tradeDate": "2026-02-09 21:01:12",
    "openPrice": 75.57,
    "closePrice": 75.15,
    "highPrice": 76.98,
    "lowPrice": 74.5,
    "volume": 27200.18,
    "changeRate": -0.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6806,
    "variety": "白银",
    "tradeDate": "2026-02-09 21:01:10",
    "openPrice": 5927.12,
    "closePrice": 5927.11,
    "highPrice": 5928.19,
    "lowPrice": 5925.2,
    "volume": 41832.38,
    "changeRate": 2.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6591,
    "variety": "黄金",
    "tradeDate": "2026-02-09 21:01:08",
    "openPrice": 460.34,
    "closePrice": 459.69,
    "highPrice": 461.72,
    "lowPrice": 458.73,
    "volume": 30431.24,
    "changeRate": -2.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6376,
    "variety": "原油",
    "tradeDate": "2026-02-09 21:00:34",
    "openPrice": 78.13,
    "closePrice": 78.24,
    "highPrice": 80.17,
    "lowPrice": 76.97,
    "volume": 39982.59,
    "changeRate": 2.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6161,
    "variety": "白银",
    "tradeDate": "2026-02-09 21:00:32",
    "openPrice": 5867.54,
    "closePrice": 5866.88,
    "highPrice": 5868.4,
    "lowPrice": 5865.88,
    "volume": 82049.05,
    "changeRate": 0.71,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5946,
    "variety": "黄金",
    "tradeDate": "2026-02-09 21:00:29",
    "openPrice": 443.88,
    "closePrice": 443.73,
    "highPrice": 445.86,
    "lowPrice": 442.09,
    "volume": 43702.49,
    "changeRate": 0.56,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5731,
    "variety": "原油",
    "tradeDate": "2026-02-09 20:58:41",
    "openPrice": 78.45,
    "closePrice": 79.3,
    "highPrice": 81.13,
    "lowPrice": 77.44,
    "volume": 108515.34,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5516,
    "variety": "白银",
    "tradeDate": "2026-02-09 20:58:39",
    "openPrice": 5767.54,
    "closePrice": 5766.64,
    "highPrice": 5767.58,
    "lowPrice": 5765.87,
    "volume": 66005.45,
    "changeRate": -1.94,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5301,
    "variety": "黄金",
    "tradeDate": "2026-02-09 20:58:36",
    "openPrice": 456.89,
    "closePrice": 456.84,
    "highPrice": 457.64,
    "lowPrice": 455.62,
    "volume": 96950.75,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5086,
    "variety": "原油",
    "tradeDate": "2026-02-09 20:45:17",
    "openPrice": 79.06,
    "closePrice": 79.3,
    "highPrice": 79.33,
    "lowPrice": 77.83,
    "volume": 60437.67,
    "changeRate": 2.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4871,
    "variety": "白银",
    "tradeDate": "2026-02-09 20:45:15",
    "openPrice": 5908.4,
    "closePrice": 5908.34,
    "highPrice": 5909.45,
    "lowPrice": 5906.56,
    "volume": 47138.38,
    "changeRate": -2.54,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4656,
    "variety": "黄金",
    "tradeDate": "2026-02-09 20:45:13",
    "openPrice": 443.04,
    "closePrice": 443.99,
    "highPrice": 444.96,
    "lowPrice": 441.2,
    "volume": 76712.76,
    "changeRate": -2.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4441,
    "variety": "原油",
    "tradeDate": "2026-02-09 20:44:43",
    "openPrice": 75.67,
    "closePrice": 75.3,
    "highPrice": 75.79,
    "lowPrice": 73.81,
    "volume": 38537.65,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4226,
    "variety": "白银",
    "tradeDate": "2026-02-09 20:44:41",
    "openPrice": 5844.9,
    "closePrice": 5844.13,
    "highPrice": 5846.71,
    "lowPrice": 5842.9,
    "volume": 106724.13,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4011,
    "variety": "黄金",
    "tradeDate": "2026-02-09 20:44:38",
    "openPrice": 460.83,
    "closePrice": 460.79,
    "highPrice": 461.55,
    "lowPrice": 460.64,
    "volume": 39428.64,
    "changeRate": -0.29,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3796,
    "variety": "原油",
    "tradeDate": "2026-02-09 20:18:32",
    "openPrice": 77.56,
    "closePrice": 76.59,
    "highPrice": 78.7,
    "lowPrice": 76.3,
    "volume": 95039.69,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3581,
    "variety": "白银",
    "tradeDate": "2026-02-09 20:18:30",
    "openPrice": 5909.19,
    "closePrice": 5909.9,
    "highPrice": 5911.43,
    "lowPrice": 5908.02,
    "volume": 34035.06,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3366,
    "variety": "黄金",
    "tradeDate": "2026-02-09 20:18:27",
    "openPrice": 460.52,
    "closePrice": 460.64,
    "highPrice": 462.06,
    "lowPrice": 460.38,
    "volume": 23419.51,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3151,
    "variety": "原油",
    "tradeDate": "2026-02-09 20:09:57",
    "openPrice": 74.79,
    "closePrice": 75.3,
    "highPrice": 75.87,
    "lowPrice": 74.41,
    "volume": 64336.86,
    "changeRate": -0.16,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2936,
    "variety": "白银",
    "tradeDate": "2026-02-09 20:09:55",
    "openPrice": 5724.62,
    "closePrice": 5724.29,
    "highPrice": 5726.48,
    "lowPrice": 5724.13,
    "volume": 93164.42,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2721,
    "variety": "黄金",
    "tradeDate": "2026-02-09 20:09:53",
    "openPrice": 448.12,
    "closePrice": 447.13,
    "highPrice": 448.28,
    "lowPrice": 447.07,
    "volume": 94902.38,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2506,
    "variety": "原油",
    "tradeDate": "2026-02-09 20:02:20",
    "openPrice": 75.08,
    "closePrice": 76.01,
    "highPrice": 76.83,
    "lowPrice": 74.36,
    "volume": 44011.85,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2291,
    "variety": "白银",
    "tradeDate": "2026-02-09 20:02:18",
    "openPrice": 5686.31,
    "closePrice": 5686.11,
    "highPrice": 5687.01,
    "lowPrice": 5684.57,
    "volume": 81957.44,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2076,
    "variety": "黄金",
    "tradeDate": "2026-02-09 20:02:15",
    "openPrice": 455.16,
    "closePrice": 454.49,
    "highPrice": 456.11,
    "lowPrice": 452.96,
    "volume": 21482.49,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1406,
    "variety": "原油",
    "tradeDate": "2026-02-09 11:23:02",
    "openPrice": 81.62,
    "closePrice": 81.74,
    "highPrice": 82.41,
    "lowPrice": 80.44,
    "volume": 77901.37,
    "changeRate": 1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 977,
    "variety": "白银",
    "tradeDate": "2026-02-09 11:23:00",
    "openPrice": 5760.85,
    "closePrice": 5760.89,
    "highPrice": 5762.76,
    "lowPrice": 5760.36,
    "volume": 73516.6,
    "changeRate": -2.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 548,
    "variety": "黄金",
    "tradeDate": "2026-02-09 11:22:58",
    "openPrice": 449.79,
    "closePrice": 449.4,
    "highPrice": 451.36,
    "lowPrice": 447.62,
    "volume": 33038.34,
    "changeRate": -2.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28225,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:36:22",
    "openPrice": 83.53,
    "closePrice": 83.71,
    "highPrice": 84.49,
    "lowPrice": 81.96,
    "volume": 82207.1,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27583,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:36:19",
    "openPrice": 5881.16,
    "closePrice": 5881.19,
    "highPrice": 5883.11,
    "lowPrice": 5879.39,
    "volume": 32581.38,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26941,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:36:17",
    "openPrice": 464.04,
    "closePrice": 464.53,
    "highPrice": 466,
    "lowPrice": 462.55,
    "volume": 48507.59,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26299,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:30:03",
    "openPrice": 82.42,
    "closePrice": 81.75,
    "highPrice": 83.68,
    "lowPrice": 80.84,
    "volume": 89457.81,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25657,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:30:01",
    "openPrice": 5826.59,
    "closePrice": 5826.45,
    "highPrice": 5828.04,
    "lowPrice": 5825.87,
    "volume": 18130.06,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25015,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:29:59",
    "openPrice": 464.66,
    "closePrice": 464.24,
    "highPrice": 465.8,
    "lowPrice": 462.39,
    "volume": 102525.08,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24373,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:29:44",
    "openPrice": 83.82,
    "closePrice": 83.58,
    "highPrice": 84.53,
    "lowPrice": 83.07,
    "volume": 101933.01,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23731,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:29:42",
    "openPrice": 5714.67,
    "closePrice": 5713.78,
    "highPrice": 5716.59,
    "lowPrice": 5712.8,
    "volume": 36608.68,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23089,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:29:40",
    "openPrice": 450.15,
    "closePrice": 449.86,
    "highPrice": 450.36,
    "lowPrice": 448.81,
    "volume": 71592.57,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22447,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:28:14",
    "openPrice": 84.62,
    "closePrice": 84.27,
    "highPrice": 85.27,
    "lowPrice": 83.22,
    "volume": 101798.03,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20521,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:28:13",
    "openPrice": 80.78,
    "closePrice": 80.58,
    "highPrice": 81.05,
    "lowPrice": 78.99,
    "volume": 12690.14,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21805,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:28:12",
    "openPrice": 5871.72,
    "closePrice": 5872.55,
    "highPrice": 5874.3,
    "lowPrice": 5870.74,
    "volume": 84513.99,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19879,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:28:10",
    "openPrice": 5699.6,
    "closePrice": 5700.52,
    "highPrice": 5701.41,
    "lowPrice": 5699.18,
    "volume": 26383.4,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21163,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:28:10",
    "openPrice": 449.33,
    "closePrice": 448.66,
    "highPrice": 450.54,
    "lowPrice": 447.44,
    "volume": 82196.56,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19237,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:28:08",
    "openPrice": 452.65,
    "closePrice": 452.48,
    "highPrice": 454.12,
    "lowPrice": 451.89,
    "volume": 97567.36,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18595,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:27:55",
    "openPrice": 80.43,
    "closePrice": 81.33,
    "highPrice": 81.51,
    "lowPrice": 80.36,
    "volume": 57005.2,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16669,
    "variety": "原油",
    "tradeDate": "2026-02-09 00:27:53",
    "openPrice": 81.6,
    "closePrice": 82.37,
    "highPrice": 84.14,
    "lowPrice": 80.92,
    "volume": 24577.9,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17953,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:27:53",
    "openPrice": 5736.21,
    "closePrice": 5737.07,
    "highPrice": 5737.28,
    "lowPrice": 5736.13,
    "volume": 34331.06,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16027,
    "variety": "白银",
    "tradeDate": "2026-02-09 00:27:51",
    "openPrice": 5793.23,
    "closePrice": 5792.76,
    "highPrice": 5794.69,
    "lowPrice": 5791.41,
    "volume": 21734.08,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17311,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:27:51",
    "openPrice": 465.88,
    "closePrice": 466.59,
    "highPrice": 467.19,
    "lowPrice": 465,
    "volume": 56016.65,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15385,
    "variety": "黄金",
    "tradeDate": "2026-02-09 00:27:49",
    "openPrice": 467.7,
    "closePrice": 467.28,
    "highPrice": 468.82,
    "lowPrice": 467.11,
    "volume": 43749.58,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14742,
    "variety": "原油",
    "tradeDate": "2026-02-06 23:01:40",
    "openPrice": 83.85,
    "closePrice": 83.83,
    "highPrice": 84.17,
    "lowPrice": 83.65,
    "volume": 69424.57,
    "changeRate": -0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14099,
    "variety": "白银",
    "tradeDate": "2026-02-06 23:01:38",
    "openPrice": 5798.99,
    "closePrice": 5799.37,
    "highPrice": 5799.84,
    "lowPrice": 5798.32,
    "volume": 87913.7,
    "changeRate": 0.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13456,
    "variety": "黄金",
    "tradeDate": "2026-02-06 23:01:36",
    "openPrice": 455.56,
    "closePrice": 455.48,
    "highPrice": 456.45,
    "lowPrice": 454.19,
    "volume": 14368.03,
    "changeRate": 1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12813,
    "variety": "原油",
    "tradeDate": "2026-02-06 22:54:39",
    "openPrice": 83.61,
    "closePrice": 84.04,
    "highPrice": 85.95,
    "lowPrice": 82.67,
    "volume": 39863.07,
    "changeRate": -0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12170,
    "variety": "白银",
    "tradeDate": "2026-02-06 22:54:36",
    "openPrice": 5932.66,
    "closePrice": 5933.19,
    "highPrice": 5933.5,
    "lowPrice": 5931.35,
    "volume": 81434.22,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11527,
    "variety": "黄金",
    "tradeDate": "2026-02-06 22:54:34",
    "openPrice": 459.39,
    "closePrice": 459.77,
    "highPrice": 460.84,
    "lowPrice": 457.97,
    "volume": 49880.17,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10884,
    "variety": "原油",
    "tradeDate": "2026-02-06 22:54:05",
    "openPrice": 84.49,
    "closePrice": 85.02,
    "highPrice": 86.31,
    "lowPrice": 84.45,
    "volume": 45868.51,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10241,
    "variety": "白银",
    "tradeDate": "2026-02-06 22:54:03",
    "openPrice": 5818.02,
    "closePrice": 5818.18,
    "highPrice": 5819.06,
    "lowPrice": 5817.92,
    "volume": 58775.87,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9598,
    "variety": "黄金",
    "tradeDate": "2026-02-06 22:54:00",
    "openPrice": 464.57,
    "closePrice": 464.09,
    "highPrice": 465.37,
    "lowPrice": 464.05,
    "volume": 99791.72,
    "changeRate": -1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8955,
    "variety": "原油",
    "tradeDate": "2026-02-06 22:44:28",
    "openPrice": 74.5,
    "closePrice": 75.18,
    "highPrice": 75.33,
    "lowPrice": 74.46,
    "volume": 101206.46,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8740,
    "variety": "白银",
    "tradeDate": "2026-02-06 22:44:25",
    "openPrice": 5911.21,
    "closePrice": 5910.72,
    "highPrice": 5913.16,
    "lowPrice": 5908.86,
    "volume": 16623.65,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8525,
    "variety": "黄金",
    "tradeDate": "2026-02-06 22:44:23",
    "openPrice": 445.56,
    "closePrice": 445.5,
    "highPrice": 445.98,
    "lowPrice": 443.66,
    "volume": 39665.45,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8310,
    "variety": "原油",
    "tradeDate": "2026-02-06 21:55:34",
    "openPrice": 77.39,
    "closePrice": 78.17,
    "highPrice": 79.52,
    "lowPrice": 75.89,
    "volume": 87804.18,
    "changeRate": -2.59,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8095,
    "variety": "白银",
    "tradeDate": "2026-02-06 21:55:32",
    "openPrice": 5768.93,
    "closePrice": 5769.19,
    "highPrice": 5769.74,
    "lowPrice": 5768.07,
    "volume": 92189.94,
    "changeRate": 1.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7880,
    "variety": "黄金",
    "tradeDate": "2026-02-06 21:55:29",
    "openPrice": 448.83,
    "closePrice": 449.21,
    "highPrice": 450.32,
    "lowPrice": 448.27,
    "volume": 87594.23,
    "changeRate": 0.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7665,
    "variety": "原油",
    "tradeDate": "2026-02-06 21:07:31",
    "openPrice": 77.1,
    "closePrice": 76.9,
    "highPrice": 78.12,
    "lowPrice": 75.96,
    "volume": 75804.24,
    "changeRate": -0.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7450,
    "variety": "白银",
    "tradeDate": "2026-02-06 21:07:28",
    "openPrice": 5835.38,
    "closePrice": 5836.25,
    "highPrice": 5836.84,
    "lowPrice": 5834.1,
    "volume": 104793.78,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7235,
    "variety": "黄金",
    "tradeDate": "2026-02-06 21:07:26",
    "openPrice": 459.3,
    "closePrice": 459.26,
    "highPrice": 460.62,
    "lowPrice": 457.52,
    "volume": 77576.07,
    "changeRate": -0.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7020,
    "variety": "原油",
    "tradeDate": "2026-02-06 21:01:12",
    "openPrice": 76.51,
    "closePrice": 77.19,
    "highPrice": 77.39,
    "lowPrice": 75.83,
    "volume": 44163.17,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6805,
    "variety": "白银",
    "tradeDate": "2026-02-06 21:01:10",
    "openPrice": 5689.16,
    "closePrice": 5688.51,
    "highPrice": 5690.06,
    "lowPrice": 5687.64,
    "volume": 107740.03,
    "changeRate": -0.67,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6590,
    "variety": "黄金",
    "tradeDate": "2026-02-06 21:01:08",
    "openPrice": 461.7,
    "closePrice": 461.79,
    "highPrice": 463.41,
    "lowPrice": 460.15,
    "volume": 83223.69,
    "changeRate": 1.64,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6375,
    "variety": "原油",
    "tradeDate": "2026-02-06 21:00:34",
    "openPrice": 75.4,
    "closePrice": 74.76,
    "highPrice": 77.04,
    "lowPrice": 73.78,
    "volume": 31760.3,
    "changeRate": 1.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6160,
    "variety": "白银",
    "tradeDate": "2026-02-06 21:00:32",
    "openPrice": 5757.3,
    "closePrice": 5756.75,
    "highPrice": 5757.66,
    "lowPrice": 5755.17,
    "volume": 64456.43,
    "changeRate": -1.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5945,
    "variety": "黄金",
    "tradeDate": "2026-02-06 21:00:29",
    "openPrice": 448.1,
    "closePrice": 447.8,
    "highPrice": 448.13,
    "lowPrice": 447.25,
    "volume": 90684.2,
    "changeRate": 2.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5730,
    "variety": "原油",
    "tradeDate": "2026-02-06 20:58:41",
    "openPrice": 75.37,
    "closePrice": 74.56,
    "highPrice": 76.34,
    "lowPrice": 74.29,
    "volume": 109606.49,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5515,
    "variety": "白银",
    "tradeDate": "2026-02-06 20:58:39",
    "openPrice": 5789.02,
    "closePrice": 5788.3,
    "highPrice": 5790.77,
    "lowPrice": 5788.04,
    "volume": 41575.18,
    "changeRate": -0.58,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5300,
    "variety": "黄金",
    "tradeDate": "2026-02-06 20:58:36",
    "openPrice": 449.59,
    "closePrice": 449.19,
    "highPrice": 450.21,
    "lowPrice": 447.21,
    "volume": 59148.51,
    "changeRate": -0.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5085,
    "variety": "原油",
    "tradeDate": "2026-02-06 20:45:17",
    "openPrice": 78.66,
    "closePrice": 78.08,
    "highPrice": 80.25,
    "lowPrice": 77.89,
    "volume": 77629.12,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4870,
    "variety": "白银",
    "tradeDate": "2026-02-06 20:45:15",
    "openPrice": 5883.36,
    "closePrice": 5883.25,
    "highPrice": 5884.16,
    "lowPrice": 5882.4,
    "volume": 81095.92,
    "changeRate": 2.53,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4655,
    "variety": "黄金",
    "tradeDate": "2026-02-06 20:45:13",
    "openPrice": 457.96,
    "closePrice": 458.82,
    "highPrice": 460.72,
    "lowPrice": 457.17,
    "volume": 109768.27,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4440,
    "variety": "原油",
    "tradeDate": "2026-02-06 20:44:43",
    "openPrice": 78.47,
    "closePrice": 79.34,
    "highPrice": 79.8,
    "lowPrice": 76.99,
    "volume": 85637.49,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4225,
    "variety": "白银",
    "tradeDate": "2026-02-06 20:44:41",
    "openPrice": 5750.68,
    "closePrice": 5751.25,
    "highPrice": 5751.75,
    "lowPrice": 5749.74,
    "volume": 87880.13,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4010,
    "variety": "黄金",
    "tradeDate": "2026-02-06 20:44:38",
    "openPrice": 451.37,
    "closePrice": 451.6,
    "highPrice": 451.66,
    "lowPrice": 451.05,
    "volume": 43535.84,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3795,
    "variety": "原油",
    "tradeDate": "2026-02-06 20:18:32",
    "openPrice": 78.89,
    "closePrice": 78.83,
    "highPrice": 79.07,
    "lowPrice": 78.22,
    "volume": 11532.71,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3580,
    "variety": "白银",
    "tradeDate": "2026-02-06 20:18:30",
    "openPrice": 5731.07,
    "closePrice": 5731.64,
    "highPrice": 5732.49,
    "lowPrice": 5730.97,
    "volume": 90629.99,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3365,
    "variety": "黄金",
    "tradeDate": "2026-02-06 20:18:27",
    "openPrice": 456.64,
    "closePrice": 456.65,
    "highPrice": 457.25,
    "lowPrice": 455.42,
    "volume": 49732.82,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3150,
    "variety": "原油",
    "tradeDate": "2026-02-06 20:09:57",
    "openPrice": 76.51,
    "closePrice": 75.8,
    "highPrice": 78.09,
    "lowPrice": 73.96,
    "volume": 104199.73,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2935,
    "variety": "白银",
    "tradeDate": "2026-02-06 20:09:55",
    "openPrice": 5892.87,
    "closePrice": 5892.63,
    "highPrice": 5893.99,
    "lowPrice": 5892.15,
    "volume": 34416.15,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2720,
    "variety": "黄金",
    "tradeDate": "2026-02-06 20:09:53",
    "openPrice": 460.32,
    "closePrice": 459.74,
    "highPrice": 462.19,
    "lowPrice": 459.29,
    "volume": 34412.34,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2505,
    "variety": "原油",
    "tradeDate": "2026-02-06 20:02:20",
    "openPrice": 76.27,
    "closePrice": 75.29,
    "highPrice": 77.65,
    "lowPrice": 74.3,
    "volume": 76360.74,
    "changeRate": 2.56,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2290,
    "variety": "白银",
    "tradeDate": "2026-02-06 20:02:18",
    "openPrice": 5740.32,
    "closePrice": 5739.47,
    "highPrice": 5741.34,
    "lowPrice": 5738.91,
    "volume": 23925.81,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2075,
    "variety": "黄金",
    "tradeDate": "2026-02-06 20:02:15",
    "openPrice": 457.07,
    "closePrice": 456.94,
    "highPrice": 457.17,
    "lowPrice": 455.77,
    "volume": 77133.63,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1405,
    "variety": "原油",
    "tradeDate": "2026-02-06 11:23:02",
    "openPrice": 80.42,
    "closePrice": 80.56,
    "highPrice": 81.17,
    "lowPrice": 79.35,
    "volume": 39282.51,
    "changeRate": 2.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 976,
    "variety": "白银",
    "tradeDate": "2026-02-06 11:23:00",
    "openPrice": 5947.96,
    "closePrice": 5947.74,
    "highPrice": 5949.42,
    "lowPrice": 5945.86,
    "volume": 77044.92,
    "changeRate": -2.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 547,
    "variety": "黄金",
    "tradeDate": "2026-02-06 11:22:58",
    "openPrice": 455.94,
    "closePrice": 456.02,
    "highPrice": 457.28,
    "lowPrice": 455.57,
    "volume": 12651.36,
    "changeRate": 2.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28224,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:36:22",
    "openPrice": 82.59,
    "closePrice": 81.94,
    "highPrice": 83.42,
    "lowPrice": 81.26,
    "volume": 59420.53,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27582,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:36:19",
    "openPrice": 5913.94,
    "closePrice": 5913.49,
    "highPrice": 5915.32,
    "lowPrice": 5912.58,
    "volume": 99395.11,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26940,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:36:17",
    "openPrice": 457.57,
    "closePrice": 457.12,
    "highPrice": 458.14,
    "lowPrice": 456.7,
    "volume": 63187.56,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26298,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:30:03",
    "openPrice": 81.22,
    "closePrice": 80.92,
    "highPrice": 82.62,
    "lowPrice": 80.44,
    "volume": 80631.18,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25656,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:30:01",
    "openPrice": 5762.38,
    "closePrice": 5762.77,
    "highPrice": 5763.83,
    "lowPrice": 5760.74,
    "volume": 23373.18,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25014,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:29:59",
    "openPrice": 448.58,
    "closePrice": 449.43,
    "highPrice": 449.82,
    "lowPrice": 447.86,
    "volume": 61442.55,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24372,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:29:44",
    "openPrice": 83.36,
    "closePrice": 83.46,
    "highPrice": 84.25,
    "lowPrice": 82.08,
    "volume": 101050.34,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23730,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:29:42",
    "openPrice": 5847.25,
    "closePrice": 5847.95,
    "highPrice": 5848.33,
    "lowPrice": 5846.22,
    "volume": 96167.9,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23088,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:29:40",
    "openPrice": 463.24,
    "closePrice": 463.06,
    "highPrice": 465.04,
    "lowPrice": 461.5,
    "volume": 42454.83,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22446,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:28:14",
    "openPrice": 81.59,
    "closePrice": 81.13,
    "highPrice": 81.77,
    "lowPrice": 79.41,
    "volume": 19635.93,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20520,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:28:13",
    "openPrice": 80.6,
    "closePrice": 80.93,
    "highPrice": 81.93,
    "lowPrice": 80.25,
    "volume": 53407.74,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21804,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:28:12",
    "openPrice": 5934.92,
    "closePrice": 5934.64,
    "highPrice": 5935.69,
    "lowPrice": 5932.76,
    "volume": 84856.89,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19878,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:28:10",
    "openPrice": 5853.61,
    "closePrice": 5853.68,
    "highPrice": 5855.66,
    "lowPrice": 5853.5,
    "volume": 50050.28,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21162,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:28:10",
    "openPrice": 466.14,
    "closePrice": 465.42,
    "highPrice": 467.65,
    "lowPrice": 464.6,
    "volume": 76262.79,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19236,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:28:08",
    "openPrice": 467.11,
    "closePrice": 466.87,
    "highPrice": 467.31,
    "lowPrice": 466.16,
    "volume": 102204.84,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18594,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:27:55",
    "openPrice": 84.35,
    "closePrice": 83.93,
    "highPrice": 85.49,
    "lowPrice": 83.78,
    "volume": 86284.03,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16668,
    "variety": "原油",
    "tradeDate": "2026-02-06 00:27:53",
    "openPrice": 84.52,
    "closePrice": 83.62,
    "highPrice": 84.55,
    "lowPrice": 82.31,
    "volume": 45730.53,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17952,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:27:53",
    "openPrice": 5892.62,
    "closePrice": 5891.92,
    "highPrice": 5893.21,
    "lowPrice": 5891.74,
    "volume": 98049.71,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16026,
    "variety": "白银",
    "tradeDate": "2026-02-06 00:27:51",
    "openPrice": 5749.83,
    "closePrice": 5749.98,
    "highPrice": 5750.25,
    "lowPrice": 5749.43,
    "volume": 16625.45,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17310,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:27:51",
    "openPrice": 457.23,
    "closePrice": 457.3,
    "highPrice": 457.96,
    "lowPrice": 455.32,
    "volume": 42381.14,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15384,
    "variety": "黄金",
    "tradeDate": "2026-02-06 00:27:49",
    "openPrice": 459.97,
    "closePrice": 459.93,
    "highPrice": 461.15,
    "lowPrice": 459.72,
    "volume": 35706.91,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14741,
    "variety": "原油",
    "tradeDate": "2026-02-05 23:01:40",
    "openPrice": 84.56,
    "closePrice": 85.19,
    "highPrice": 85.65,
    "lowPrice": 83.53,
    "volume": 89152.91,
    "changeRate": -0.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14098,
    "variety": "白银",
    "tradeDate": "2026-02-05 23:01:38",
    "openPrice": 5696.08,
    "closePrice": 5696.06,
    "highPrice": 5696.77,
    "lowPrice": 5695.21,
    "volume": 34682.01,
    "changeRate": 0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13455,
    "variety": "黄金",
    "tradeDate": "2026-02-05 23:01:36",
    "openPrice": 453.15,
    "closePrice": 452.19,
    "highPrice": 454.27,
    "lowPrice": 451.72,
    "volume": 47025.62,
    "changeRate": -2.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12812,
    "variety": "原油",
    "tradeDate": "2026-02-05 22:54:39",
    "openPrice": 84.46,
    "closePrice": 84.44,
    "highPrice": 85.71,
    "lowPrice": 83.64,
    "volume": 56985.2,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12169,
    "variety": "白银",
    "tradeDate": "2026-02-05 22:54:36",
    "openPrice": 5942.13,
    "closePrice": 5942.3,
    "highPrice": 5944.08,
    "lowPrice": 5941.42,
    "volume": 79211.87,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11526,
    "variety": "黄金",
    "tradeDate": "2026-02-05 22:54:34",
    "openPrice": 461.49,
    "closePrice": 461.51,
    "highPrice": 462.91,
    "lowPrice": 460.29,
    "volume": 84371.57,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10883,
    "variety": "原油",
    "tradeDate": "2026-02-05 22:54:05",
    "openPrice": 83.43,
    "closePrice": 84.13,
    "highPrice": 85.91,
    "lowPrice": 81.43,
    "volume": 80962.42,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10240,
    "variety": "白银",
    "tradeDate": "2026-02-05 22:54:03",
    "openPrice": 5932.99,
    "closePrice": 5932.22,
    "highPrice": 5934.11,
    "lowPrice": 5931.4,
    "volume": 66028.68,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9597,
    "variety": "黄金",
    "tradeDate": "2026-02-05 22:54:00",
    "openPrice": 455.02,
    "closePrice": 454.53,
    "highPrice": 456.44,
    "lowPrice": 454.41,
    "volume": 58297.29,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8954,
    "variety": "原油",
    "tradeDate": "2026-02-05 22:44:28",
    "openPrice": 76.26,
    "closePrice": 76.48,
    "highPrice": 76.57,
    "lowPrice": 74.32,
    "volume": 93150.64,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8739,
    "variety": "白银",
    "tradeDate": "2026-02-05 22:44:25",
    "openPrice": 5925.8,
    "closePrice": 5925.96,
    "highPrice": 5926.58,
    "lowPrice": 5924.14,
    "volume": 39848.64,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8524,
    "variety": "黄金",
    "tradeDate": "2026-02-05 22:44:23",
    "openPrice": 450.73,
    "closePrice": 451.18,
    "highPrice": 452.6,
    "lowPrice": 448.78,
    "volume": 105673.41,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8309,
    "variety": "原油",
    "tradeDate": "2026-02-05 21:55:34",
    "openPrice": 73.45,
    "closePrice": 74.44,
    "highPrice": 75.41,
    "lowPrice": 73.16,
    "volume": 107221.16,
    "changeRate": -0.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8094,
    "variety": "白银",
    "tradeDate": "2026-02-05 21:55:32",
    "openPrice": 5762.58,
    "closePrice": 5763.49,
    "highPrice": 5764.36,
    "lowPrice": 5761.14,
    "volume": 21657.44,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7879,
    "variety": "黄金",
    "tradeDate": "2026-02-05 21:55:29",
    "openPrice": 451.78,
    "closePrice": 451.65,
    "highPrice": 453.59,
    "lowPrice": 450.99,
    "volume": 29370.34,
    "changeRate": 0.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7664,
    "variety": "原油",
    "tradeDate": "2026-02-05 21:07:31",
    "openPrice": 78.43,
    "closePrice": 78.31,
    "highPrice": 80.34,
    "lowPrice": 77.13,
    "volume": 35100.96,
    "changeRate": -0.9,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7449,
    "variety": "白银",
    "tradeDate": "2026-02-05 21:07:28",
    "openPrice": 5717.25,
    "closePrice": 5716.41,
    "highPrice": 5718.22,
    "lowPrice": 5715.05,
    "volume": 105433.03,
    "changeRate": -1.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7234,
    "variety": "黄金",
    "tradeDate": "2026-02-05 21:07:26",
    "openPrice": 462.2,
    "closePrice": 461.28,
    "highPrice": 462.63,
    "lowPrice": 461.02,
    "volume": 94713.3,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7019,
    "variety": "原油",
    "tradeDate": "2026-02-05 21:01:12",
    "openPrice": 74.87,
    "closePrice": 74.76,
    "highPrice": 75.5,
    "lowPrice": 74.73,
    "volume": 44001.27,
    "changeRate": -2.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6804,
    "variety": "白银",
    "tradeDate": "2026-02-05 21:01:10",
    "openPrice": 5782.32,
    "closePrice": 5782.81,
    "highPrice": 5783.41,
    "lowPrice": 5780.37,
    "volume": 75819.82,
    "changeRate": -1.55,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6589,
    "variety": "黄金",
    "tradeDate": "2026-02-05 21:01:08",
    "openPrice": 448.17,
    "closePrice": 449,
    "highPrice": 450.35,
    "lowPrice": 448.12,
    "volume": 22780.32,
    "changeRate": 1.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6374,
    "variety": "原油",
    "tradeDate": "2026-02-05 21:00:34",
    "openPrice": 75.72,
    "closePrice": 75.7,
    "highPrice": 77.02,
    "lowPrice": 74.55,
    "volume": 108453.27,
    "changeRate": -2.76,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6159,
    "variety": "白银",
    "tradeDate": "2026-02-05 21:00:32",
    "openPrice": 5693.26,
    "closePrice": 5693.9,
    "highPrice": 5694.5,
    "lowPrice": 5692.57,
    "volume": 37692.18,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5944,
    "variety": "黄金",
    "tradeDate": "2026-02-05 21:00:29",
    "openPrice": 456.46,
    "closePrice": 456.25,
    "highPrice": 457.47,
    "lowPrice": 455.94,
    "volume": 12047.09,
    "changeRate": 1.05,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5729,
    "variety": "原油",
    "tradeDate": "2026-02-05 20:58:41",
    "openPrice": 77.52,
    "closePrice": 78.47,
    "highPrice": 80.03,
    "lowPrice": 76.86,
    "volume": 95481.29,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5514,
    "variety": "白银",
    "tradeDate": "2026-02-05 20:58:39",
    "openPrice": 5911.28,
    "closePrice": 5911.44,
    "highPrice": 5911.74,
    "lowPrice": 5911.11,
    "volume": 69374.71,
    "changeRate": -2.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5299,
    "variety": "黄金",
    "tradeDate": "2026-02-05 20:58:36",
    "openPrice": 456.81,
    "closePrice": 457.22,
    "highPrice": 458.69,
    "lowPrice": 455.45,
    "volume": 55706.62,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5084,
    "variety": "原油",
    "tradeDate": "2026-02-05 20:45:17",
    "openPrice": 74.48,
    "closePrice": 74.63,
    "highPrice": 75.78,
    "lowPrice": 74.09,
    "volume": 53068.88,
    "changeRate": 1.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4869,
    "variety": "白银",
    "tradeDate": "2026-02-05 20:45:15",
    "openPrice": 5936.01,
    "closePrice": 5935.46,
    "highPrice": 5936.23,
    "lowPrice": 5933.54,
    "volume": 72754.97,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4654,
    "variety": "黄金",
    "tradeDate": "2026-02-05 20:45:13",
    "openPrice": 460.8,
    "closePrice": 460.04,
    "highPrice": 462.34,
    "lowPrice": 459.76,
    "volume": 78816.25,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4439,
    "variety": "原油",
    "tradeDate": "2026-02-05 20:44:43",
    "openPrice": 78.42,
    "closePrice": 77.86,
    "highPrice": 80.18,
    "lowPrice": 77.44,
    "volume": 55428.75,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4224,
    "variety": "白银",
    "tradeDate": "2026-02-05 20:44:41",
    "openPrice": 5827.13,
    "closePrice": 5826.59,
    "highPrice": 5827.42,
    "lowPrice": 5825.43,
    "volume": 96578.13,
    "changeRate": -1.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4009,
    "variety": "黄金",
    "tradeDate": "2026-02-05 20:44:38",
    "openPrice": 448.48,
    "closePrice": 447.77,
    "highPrice": 449.48,
    "lowPrice": 447.06,
    "volume": 37425.33,
    "changeRate": -2.58,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3794,
    "variety": "原油",
    "tradeDate": "2026-02-05 20:18:32",
    "openPrice": 79.27,
    "closePrice": 79.28,
    "highPrice": 80.42,
    "lowPrice": 77.78,
    "volume": 102013.99,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3579,
    "variety": "白银",
    "tradeDate": "2026-02-05 20:18:30",
    "openPrice": 5680.73,
    "closePrice": 5681.66,
    "highPrice": 5683.53,
    "lowPrice": 5680.28,
    "volume": 22478.92,
    "changeRate": -2.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3364,
    "variety": "黄金",
    "tradeDate": "2026-02-05 20:18:27",
    "openPrice": 455.91,
    "closePrice": 455.3,
    "highPrice": 456.68,
    "lowPrice": 454.54,
    "volume": 43297.21,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3149,
    "variety": "原油",
    "tradeDate": "2026-02-05 20:09:57",
    "openPrice": 79.81,
    "closePrice": 79.16,
    "highPrice": 81.6,
    "lowPrice": 78.94,
    "volume": 92704.54,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2934,
    "variety": "白银",
    "tradeDate": "2026-02-05 20:09:55",
    "openPrice": 5853.97,
    "closePrice": 5853.4,
    "highPrice": 5854.57,
    "lowPrice": 5851.76,
    "volume": 57854.22,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2719,
    "variety": "黄金",
    "tradeDate": "2026-02-05 20:09:53",
    "openPrice": 457.46,
    "closePrice": 456.57,
    "highPrice": 459.32,
    "lowPrice": 454.94,
    "volume": 35889.57,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2504,
    "variety": "原油",
    "tradeDate": "2026-02-05 20:02:20",
    "openPrice": 74.59,
    "closePrice": 74.6,
    "highPrice": 75.88,
    "lowPrice": 72.95,
    "volume": 56499,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2289,
    "variety": "白银",
    "tradeDate": "2026-02-05 20:02:18",
    "openPrice": 5893.13,
    "closePrice": 5893.61,
    "highPrice": 5894.94,
    "lowPrice": 5891.17,
    "volume": 20853.79,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2074,
    "variety": "黄金",
    "tradeDate": "2026-02-05 20:02:15",
    "openPrice": 453.59,
    "closePrice": 454.3,
    "highPrice": 455.47,
    "lowPrice": 452.13,
    "volume": 105999.18,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1404,
    "variety": "原油",
    "tradeDate": "2026-02-05 11:23:02",
    "openPrice": 82.27,
    "closePrice": 82.35,
    "highPrice": 82.62,
    "lowPrice": 81.34,
    "volume": 96952.82,
    "changeRate": 2.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 975,
    "variety": "白银",
    "tradeDate": "2026-02-05 11:23:00",
    "openPrice": 5717.18,
    "closePrice": 5717.35,
    "highPrice": 5717.57,
    "lowPrice": 5716.66,
    "volume": 72670.02,
    "changeRate": -1.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 546,
    "variety": "黄金",
    "tradeDate": "2026-02-05 11:22:58",
    "openPrice": 465.46,
    "closePrice": 464.92,
    "highPrice": 465.51,
    "lowPrice": 463.71,
    "volume": 25170.28,
    "changeRate": -2.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28223,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:36:22",
    "openPrice": 81.22,
    "closePrice": 81.21,
    "highPrice": 81.27,
    "lowPrice": 79.34,
    "volume": 83340.56,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27581,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:36:19",
    "openPrice": 5806.17,
    "closePrice": 5806.99,
    "highPrice": 5807.18,
    "lowPrice": 5804.86,
    "volume": 40736.41,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26939,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:36:17",
    "openPrice": 465.37,
    "closePrice": 465.75,
    "highPrice": 467.32,
    "lowPrice": 463.88,
    "volume": 86910.04,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26297,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:30:03",
    "openPrice": 84.32,
    "closePrice": 85.09,
    "highPrice": 85.99,
    "lowPrice": 82.61,
    "volume": 30611.9,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25655,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:30:01",
    "openPrice": 5822.56,
    "closePrice": 5821.68,
    "highPrice": 5823.69,
    "lowPrice": 5821.38,
    "volume": 52448.76,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25013,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:29:59",
    "openPrice": 463.06,
    "closePrice": 463.95,
    "highPrice": 464.97,
    "lowPrice": 461.22,
    "volume": 33007.07,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24371,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:29:44",
    "openPrice": 83.86,
    "closePrice": 84.52,
    "highPrice": 85.83,
    "lowPrice": 82,
    "volume": 55652.51,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23729,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:29:42",
    "openPrice": 5701.14,
    "closePrice": 5701.62,
    "highPrice": 5703.13,
    "lowPrice": 5699.68,
    "volume": 91776.07,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23087,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:29:40",
    "openPrice": 452.62,
    "closePrice": 451.82,
    "highPrice": 453.89,
    "lowPrice": 451.81,
    "volume": 78319.4,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22445,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:28:14",
    "openPrice": 83.61,
    "closePrice": 82.89,
    "highPrice": 84.59,
    "lowPrice": 81.43,
    "volume": 73603.39,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20519,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:28:13",
    "openPrice": 79.74,
    "closePrice": 80.69,
    "highPrice": 82.01,
    "lowPrice": 78.34,
    "volume": 99176.23,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21803,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:28:12",
    "openPrice": 5768.4,
    "closePrice": 5768.94,
    "highPrice": 5769.48,
    "lowPrice": 5767.33,
    "volume": 46593.16,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19877,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:28:10",
    "openPrice": 5860.81,
    "closePrice": 5861.05,
    "highPrice": 5862.88,
    "lowPrice": 5859.88,
    "volume": 86323.38,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21161,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:28:10",
    "openPrice": 463.48,
    "closePrice": 463.82,
    "highPrice": 465.58,
    "lowPrice": 463.33,
    "volume": 49989.13,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19235,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:28:08",
    "openPrice": 454.71,
    "closePrice": 455.3,
    "highPrice": 456.85,
    "lowPrice": 454.24,
    "volume": 32511.11,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18593,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:27:55",
    "openPrice": 82.51,
    "closePrice": 82.95,
    "highPrice": 83.67,
    "lowPrice": 81.87,
    "volume": 86604.56,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16667,
    "variety": "原油",
    "tradeDate": "2026-02-05 00:27:53",
    "openPrice": 81.42,
    "closePrice": 82.38,
    "highPrice": 82.55,
    "lowPrice": 80.7,
    "volume": 60080.68,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17951,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:27:53",
    "openPrice": 5788.04,
    "closePrice": 5788.81,
    "highPrice": 5789.78,
    "lowPrice": 5787.96,
    "volume": 68962.57,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16025,
    "variety": "白银",
    "tradeDate": "2026-02-05 00:27:51",
    "openPrice": 5879.21,
    "closePrice": 5879.61,
    "highPrice": 5880.85,
    "lowPrice": 5878.36,
    "volume": 103398.47,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17309,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:27:51",
    "openPrice": 467.24,
    "closePrice": 467.63,
    "highPrice": 467.96,
    "lowPrice": 466.71,
    "volume": 62007.82,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15383,
    "variety": "黄金",
    "tradeDate": "2026-02-05 00:27:49",
    "openPrice": 456.75,
    "closePrice": 456.85,
    "highPrice": 458.68,
    "lowPrice": 454.87,
    "volume": 42737.52,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14740,
    "variety": "原油",
    "tradeDate": "2026-02-04 23:01:40",
    "openPrice": 82.04,
    "closePrice": 82.24,
    "highPrice": 83.96,
    "lowPrice": 80.63,
    "volume": 84302.46,
    "changeRate": 0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14097,
    "variety": "白银",
    "tradeDate": "2026-02-04 23:01:38",
    "openPrice": 5921.91,
    "closePrice": 5921.43,
    "highPrice": 5922.08,
    "lowPrice": 5920.99,
    "volume": 21010.23,
    "changeRate": -2.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13454,
    "variety": "黄金",
    "tradeDate": "2026-02-04 23:01:36",
    "openPrice": 467.62,
    "closePrice": 467.02,
    "highPrice": 468.28,
    "lowPrice": 465.31,
    "volume": 70843.85,
    "changeRate": 2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12811,
    "variety": "原油",
    "tradeDate": "2026-02-04 22:54:39",
    "openPrice": 82.8,
    "closePrice": 82.65,
    "highPrice": 84.35,
    "lowPrice": 81.7,
    "volume": 91848.03,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12168,
    "variety": "白银",
    "tradeDate": "2026-02-04 22:54:36",
    "openPrice": 5864.92,
    "closePrice": 5865.37,
    "highPrice": 5866.76,
    "lowPrice": 5864.57,
    "volume": 56771.5,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11525,
    "variety": "黄金",
    "tradeDate": "2026-02-04 22:54:34",
    "openPrice": 450.89,
    "closePrice": 450.27,
    "highPrice": 451.03,
    "lowPrice": 448.36,
    "volume": 39949.28,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10882,
    "variety": "原油",
    "tradeDate": "2026-02-04 22:54:05",
    "openPrice": 84.69,
    "closePrice": 84.47,
    "highPrice": 86.37,
    "lowPrice": 84.16,
    "volume": 17180.89,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10239,
    "variety": "白银",
    "tradeDate": "2026-02-04 22:54:03",
    "openPrice": 5860.66,
    "closePrice": 5861.35,
    "highPrice": 5861.89,
    "lowPrice": 5859.52,
    "volume": 70584.23,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9596,
    "variety": "黄金",
    "tradeDate": "2026-02-04 22:54:00",
    "openPrice": 451.07,
    "closePrice": 450.82,
    "highPrice": 452.89,
    "lowPrice": 450.14,
    "volume": 53573.36,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8953,
    "variety": "原油",
    "tradeDate": "2026-02-04 22:44:28",
    "openPrice": 75.06,
    "closePrice": 75.04,
    "highPrice": 76.81,
    "lowPrice": 74.13,
    "volume": 29450.45,
    "changeRate": -1.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8738,
    "variety": "白银",
    "tradeDate": "2026-02-04 22:44:25",
    "openPrice": 5798.61,
    "closePrice": 5797.81,
    "highPrice": 5799.39,
    "lowPrice": 5797.29,
    "volume": 58265.79,
    "changeRate": -1.53,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8523,
    "variety": "黄金",
    "tradeDate": "2026-02-04 22:44:23",
    "openPrice": 457.56,
    "closePrice": 457.35,
    "highPrice": 457.95,
    "lowPrice": 456.52,
    "volume": 13875.73,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8308,
    "variety": "原油",
    "tradeDate": "2026-02-04 21:55:34",
    "openPrice": 78.66,
    "closePrice": 78.42,
    "highPrice": 79.31,
    "lowPrice": 76.88,
    "volume": 42021.03,
    "changeRate": -2.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8093,
    "variety": "白银",
    "tradeDate": "2026-02-04 21:55:32",
    "openPrice": 5807.41,
    "closePrice": 5807.57,
    "highPrice": 5807.94,
    "lowPrice": 5807.39,
    "volume": 51034.26,
    "changeRate": -1.23,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7878,
    "variety": "黄金",
    "tradeDate": "2026-02-04 21:55:29",
    "openPrice": 451.26,
    "closePrice": 451.16,
    "highPrice": 451.4,
    "lowPrice": 450.29,
    "volume": 48462.66,
    "changeRate": 1.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7663,
    "variety": "原油",
    "tradeDate": "2026-02-04 21:07:31",
    "openPrice": 78.44,
    "closePrice": 77.44,
    "highPrice": 79.58,
    "lowPrice": 75.83,
    "volume": 83292.69,
    "changeRate": 2.39,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7448,
    "variety": "白银",
    "tradeDate": "2026-02-04 21:07:28",
    "openPrice": 5666.8,
    "closePrice": 5666.69,
    "highPrice": 5668.79,
    "lowPrice": 5665.17,
    "volume": 36365.27,
    "changeRate": -0.08,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7233,
    "variety": "黄金",
    "tradeDate": "2026-02-04 21:07:26",
    "openPrice": 450.59,
    "closePrice": 451.52,
    "highPrice": 452.61,
    "lowPrice": 450.35,
    "volume": 105452.98,
    "changeRate": 0.28,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7018,
    "variety": "原油",
    "tradeDate": "2026-02-04 21:01:12",
    "openPrice": 77.32,
    "closePrice": 77.4,
    "highPrice": 78.08,
    "lowPrice": 76,
    "volume": 48561.73,
    "changeRate": -0.97,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6803,
    "variety": "白银",
    "tradeDate": "2026-02-04 21:01:10",
    "openPrice": 5947.9,
    "closePrice": 5948.26,
    "highPrice": 5949.14,
    "lowPrice": 5946.12,
    "volume": 107293.14,
    "changeRate": -0.41,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6588,
    "variety": "黄金",
    "tradeDate": "2026-02-04 21:01:08",
    "openPrice": 452.02,
    "closePrice": 451.76,
    "highPrice": 453.91,
    "lowPrice": 450.72,
    "volume": 64587.48,
    "changeRate": -0.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6373,
    "variety": "原油",
    "tradeDate": "2026-02-04 21:00:34",
    "openPrice": 77.61,
    "closePrice": 77.06,
    "highPrice": 79.42,
    "lowPrice": 76.85,
    "volume": 22973.35,
    "changeRate": 0.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6158,
    "variety": "白银",
    "tradeDate": "2026-02-04 21:00:32",
    "openPrice": 5884.13,
    "closePrice": 5883.83,
    "highPrice": 5884.45,
    "lowPrice": 5882.08,
    "volume": 75099.32,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5943,
    "variety": "黄金",
    "tradeDate": "2026-02-04 21:00:29",
    "openPrice": 446.33,
    "closePrice": 446.7,
    "highPrice": 447.72,
    "lowPrice": 445.51,
    "volume": 27181.31,
    "changeRate": -0.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5728,
    "variety": "原油",
    "tradeDate": "2026-02-04 20:58:41",
    "openPrice": 77.18,
    "closePrice": 77.55,
    "highPrice": 79.04,
    "lowPrice": 76.4,
    "volume": 108028.04,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5513,
    "variety": "白银",
    "tradeDate": "2026-02-04 20:58:39",
    "openPrice": 5661.32,
    "closePrice": 5662.26,
    "highPrice": 5662.46,
    "lowPrice": 5660.09,
    "volume": 64983.35,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5298,
    "variety": "黄金",
    "tradeDate": "2026-02-04 20:58:36",
    "openPrice": 443.78,
    "closePrice": 443.28,
    "highPrice": 445.65,
    "lowPrice": 442.19,
    "volume": 53401.64,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5083,
    "variety": "原油",
    "tradeDate": "2026-02-04 20:45:17",
    "openPrice": 77.1,
    "closePrice": 77.69,
    "highPrice": 79.04,
    "lowPrice": 75.85,
    "volume": 87803.49,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4868,
    "variety": "白银",
    "tradeDate": "2026-02-04 20:45:15",
    "openPrice": 5874.16,
    "closePrice": 5874.19,
    "highPrice": 5874.37,
    "lowPrice": 5873.47,
    "volume": 63245.3,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4653,
    "variety": "黄金",
    "tradeDate": "2026-02-04 20:45:13",
    "openPrice": 445.92,
    "closePrice": 445.59,
    "highPrice": 446.11,
    "lowPrice": 444.19,
    "volume": 51292.37,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4438,
    "variety": "原油",
    "tradeDate": "2026-02-04 20:44:43",
    "openPrice": 75.41,
    "closePrice": 74.84,
    "highPrice": 75.44,
    "lowPrice": 72.89,
    "volume": 72487.33,
    "changeRate": 0.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4223,
    "variety": "白银",
    "tradeDate": "2026-02-04 20:44:41",
    "openPrice": 5674.61,
    "closePrice": 5674.89,
    "highPrice": 5676,
    "lowPrice": 5673.88,
    "volume": 104572.82,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4008,
    "variety": "黄金",
    "tradeDate": "2026-02-04 20:44:38",
    "openPrice": 458.47,
    "closePrice": 458.27,
    "highPrice": 459.85,
    "lowPrice": 456.7,
    "volume": 17125.38,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3793,
    "variety": "原油",
    "tradeDate": "2026-02-04 20:18:32",
    "openPrice": 74.73,
    "closePrice": 75.71,
    "highPrice": 77.58,
    "lowPrice": 74.23,
    "volume": 74223.08,
    "changeRate": -0.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3578,
    "variety": "白银",
    "tradeDate": "2026-02-04 20:18:30",
    "openPrice": 5667.1,
    "closePrice": 5667.87,
    "highPrice": 5668.93,
    "lowPrice": 5665.1,
    "volume": 25285.04,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3363,
    "variety": "黄金",
    "tradeDate": "2026-02-04 20:18:27",
    "openPrice": 460.87,
    "closePrice": 460.05,
    "highPrice": 462.27,
    "lowPrice": 459.9,
    "volume": 26187.73,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3148,
    "variety": "原油",
    "tradeDate": "2026-02-04 20:09:57",
    "openPrice": 76.3,
    "closePrice": 76.9,
    "highPrice": 77.54,
    "lowPrice": 74.37,
    "volume": 13135.12,
    "changeRate": 0.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2933,
    "variety": "白银",
    "tradeDate": "2026-02-04 20:09:55",
    "openPrice": 5869.6,
    "closePrice": 5869.57,
    "highPrice": 5871.24,
    "lowPrice": 5868.47,
    "volume": 31774.32,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2718,
    "variety": "黄金",
    "tradeDate": "2026-02-04 20:09:53",
    "openPrice": 450.01,
    "closePrice": 449.4,
    "highPrice": 451.2,
    "lowPrice": 447.88,
    "volume": 53662.18,
    "changeRate": -2.49,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2503,
    "variety": "原油",
    "tradeDate": "2026-02-04 20:02:20",
    "openPrice": 78.08,
    "closePrice": 78.3,
    "highPrice": 80.17,
    "lowPrice": 76.24,
    "volume": 72411.86,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2288,
    "variety": "白银",
    "tradeDate": "2026-02-04 20:02:18",
    "openPrice": 5891.59,
    "closePrice": 5892.31,
    "highPrice": 5893.01,
    "lowPrice": 5891.33,
    "volume": 75502.48,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2073,
    "variety": "黄金",
    "tradeDate": "2026-02-04 20:02:15",
    "openPrice": 460.42,
    "closePrice": 459.74,
    "highPrice": 461.5,
    "lowPrice": 458.13,
    "volume": 10478.55,
    "changeRate": -1.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1403,
    "variety": "原油",
    "tradeDate": "2026-02-04 11:23:02",
    "openPrice": 77.51,
    "closePrice": 78.04,
    "highPrice": 79.8,
    "lowPrice": 76.14,
    "volume": 93472.48,
    "changeRate": 1.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 974,
    "variety": "白银",
    "tradeDate": "2026-02-04 11:23:00",
    "openPrice": 5752.98,
    "closePrice": 5752.1,
    "highPrice": 5754.19,
    "lowPrice": 5751.86,
    "volume": 50444.55,
    "changeRate": 1.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 545,
    "variety": "黄金",
    "tradeDate": "2026-02-04 11:22:58",
    "openPrice": 455.84,
    "closePrice": 455.41,
    "highPrice": 456.49,
    "lowPrice": 453.98,
    "volume": 50326.96,
    "changeRate": -0.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28222,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:36:22",
    "openPrice": 84.06,
    "closePrice": 83.08,
    "highPrice": 84.11,
    "lowPrice": 81.33,
    "volume": 82899.41,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27580,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:36:19",
    "openPrice": 5781.49,
    "closePrice": 5782.1,
    "highPrice": 5784.03,
    "lowPrice": 5780.27,
    "volume": 82458.15,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26938,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:36:17",
    "openPrice": 447.94,
    "closePrice": 448.36,
    "highPrice": 448.37,
    "lowPrice": 447.24,
    "volume": 67480.2,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26296,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:30:03",
    "openPrice": 82.41,
    "closePrice": 83.11,
    "highPrice": 83.44,
    "lowPrice": 80.9,
    "volume": 95232.53,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25654,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:30:01",
    "openPrice": 5765.34,
    "closePrice": 5766.2,
    "highPrice": 5766.52,
    "lowPrice": 5764.01,
    "volume": 99604.12,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25012,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:29:59",
    "openPrice": 457.33,
    "closePrice": 457.61,
    "highPrice": 459.35,
    "lowPrice": 457.09,
    "volume": 50299.59,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24370,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:29:44",
    "openPrice": 81.83,
    "closePrice": 81.4,
    "highPrice": 82.2,
    "lowPrice": 81.3,
    "volume": 95980.09,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23728,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:29:42",
    "openPrice": 5771.72,
    "closePrice": 5772.71,
    "highPrice": 5773.86,
    "lowPrice": 5771.67,
    "volume": 28787.95,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23086,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:29:40",
    "openPrice": 465.58,
    "closePrice": 465.46,
    "highPrice": 466.37,
    "lowPrice": 464.4,
    "volume": 85387.2,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22444,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:28:14",
    "openPrice": 79.89,
    "closePrice": 80.55,
    "highPrice": 80.76,
    "lowPrice": 78.76,
    "volume": 39635.64,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20518,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:28:13",
    "openPrice": 84.76,
    "closePrice": 85.22,
    "highPrice": 86.72,
    "lowPrice": 84.43,
    "volume": 70487.79,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21802,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:28:12",
    "openPrice": 5661.64,
    "closePrice": 5661.66,
    "highPrice": 5662.72,
    "lowPrice": 5661.32,
    "volume": 55328.5,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19876,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:28:10",
    "openPrice": 5776.98,
    "closePrice": 5777.01,
    "highPrice": 5777.89,
    "lowPrice": 5775.77,
    "volume": 34058.38,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21160,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:28:10",
    "openPrice": 459.27,
    "closePrice": 458.53,
    "highPrice": 461.11,
    "lowPrice": 457.68,
    "volume": 77706.49,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19234,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:28:08",
    "openPrice": 458.09,
    "closePrice": 458.37,
    "highPrice": 460.3,
    "lowPrice": 456.91,
    "volume": 54841.58,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18592,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:27:55",
    "openPrice": 84.42,
    "closePrice": 84.51,
    "highPrice": 86.2,
    "lowPrice": 82.65,
    "volume": 99292.48,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16666,
    "variety": "原油",
    "tradeDate": "2026-02-04 00:27:53",
    "openPrice": 85.78,
    "closePrice": 85.16,
    "highPrice": 87.66,
    "lowPrice": 84.28,
    "volume": 49147.06,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17950,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:27:53",
    "openPrice": 5947.64,
    "closePrice": 5947.02,
    "highPrice": 5949.05,
    "lowPrice": 5946.82,
    "volume": 41306.56,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16024,
    "variety": "白银",
    "tradeDate": "2026-02-04 00:27:51",
    "openPrice": 5676.1,
    "closePrice": 5675.24,
    "highPrice": 5677.19,
    "lowPrice": 5674.88,
    "volume": 13095.47,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17308,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:27:51",
    "openPrice": 465.39,
    "closePrice": 465.23,
    "highPrice": 467.12,
    "lowPrice": 464.45,
    "volume": 73573.35,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15382,
    "variety": "黄金",
    "tradeDate": "2026-02-04 00:27:49",
    "openPrice": 449.51,
    "closePrice": 448.82,
    "highPrice": 449.58,
    "lowPrice": 448.15,
    "volume": 94680.3,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14739,
    "variety": "原油",
    "tradeDate": "2026-02-03 23:01:40",
    "openPrice": 86.15,
    "closePrice": 85.24,
    "highPrice": 88.07,
    "lowPrice": 84.24,
    "volume": 70665.11,
    "changeRate": -0.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14096,
    "variety": "白银",
    "tradeDate": "2026-02-03 23:01:38",
    "openPrice": 5674.59,
    "closePrice": 5674.73,
    "highPrice": 5676.68,
    "lowPrice": 5673.49,
    "volume": 105098.94,
    "changeRate": 0,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13453,
    "variety": "黄金",
    "tradeDate": "2026-02-03 23:01:36",
    "openPrice": 449.12,
    "closePrice": 449.17,
    "highPrice": 450.77,
    "lowPrice": 447.22,
    "volume": 26591.35,
    "changeRate": -0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12810,
    "variety": "原油",
    "tradeDate": "2026-02-03 22:54:39",
    "openPrice": 80.9,
    "closePrice": 80.65,
    "highPrice": 82.36,
    "lowPrice": 80.07,
    "volume": 49327.97,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12167,
    "variety": "白银",
    "tradeDate": "2026-02-03 22:54:36",
    "openPrice": 5680.79,
    "closePrice": 5681.49,
    "highPrice": 5682.16,
    "lowPrice": 5680.63,
    "volume": 17725.04,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11524,
    "variety": "黄金",
    "tradeDate": "2026-02-03 22:54:34",
    "openPrice": 457.52,
    "closePrice": 458.21,
    "highPrice": 459.99,
    "lowPrice": 457.19,
    "volume": 88727.28,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10881,
    "variety": "原油",
    "tradeDate": "2026-02-03 22:54:05",
    "openPrice": 82.93,
    "closePrice": 83,
    "highPrice": 84.29,
    "lowPrice": 81.82,
    "volume": 86031.32,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10238,
    "variety": "白银",
    "tradeDate": "2026-02-03 22:54:03",
    "openPrice": 5827.95,
    "closePrice": 5828.74,
    "highPrice": 5829.2,
    "lowPrice": 5827.89,
    "volume": 93267.02,
    "changeRate": -1.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9595,
    "variety": "黄金",
    "tradeDate": "2026-02-03 22:54:00",
    "openPrice": 452.88,
    "closePrice": 453.02,
    "highPrice": 454.64,
    "lowPrice": 451.29,
    "volume": 99820.94,
    "changeRate": 1.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8952,
    "variety": "原油",
    "tradeDate": "2026-02-03 22:44:28",
    "openPrice": 78.48,
    "closePrice": 78.87,
    "highPrice": 79.33,
    "lowPrice": 77.48,
    "volume": 23451.87,
    "changeRate": -1.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8737,
    "variety": "白银",
    "tradeDate": "2026-02-03 22:44:25",
    "openPrice": 5770.03,
    "closePrice": 5770.62,
    "highPrice": 5771.08,
    "lowPrice": 5769.86,
    "volume": 48790.42,
    "changeRate": 0.7,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8522,
    "variety": "黄金",
    "tradeDate": "2026-02-03 22:44:23",
    "openPrice": 445.97,
    "closePrice": 445,
    "highPrice": 447.7,
    "lowPrice": 444.1,
    "volume": 74644.08,
    "changeRate": -2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8307,
    "variety": "原油",
    "tradeDate": "2026-02-03 21:55:34",
    "openPrice": 78.84,
    "closePrice": 78.05,
    "highPrice": 80.15,
    "lowPrice": 77.49,
    "volume": 91812.34,
    "changeRate": -1.05,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8092,
    "variety": "白银",
    "tradeDate": "2026-02-03 21:55:32",
    "openPrice": 5840.31,
    "closePrice": 5840.88,
    "highPrice": 5841.95,
    "lowPrice": 5838.37,
    "volume": 93890.3,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7877,
    "variety": "黄金",
    "tradeDate": "2026-02-03 21:55:29",
    "openPrice": 456.44,
    "closePrice": 457.08,
    "highPrice": 458.98,
    "lowPrice": 454.58,
    "volume": 11697.51,
    "changeRate": -1.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7662,
    "variety": "原油",
    "tradeDate": "2026-02-03 21:07:31",
    "openPrice": 78.51,
    "closePrice": 78.16,
    "highPrice": 78.93,
    "lowPrice": 77.54,
    "volume": 71888.93,
    "changeRate": -1.94,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7447,
    "variety": "白银",
    "tradeDate": "2026-02-03 21:07:28",
    "openPrice": 5890.33,
    "closePrice": 5890.53,
    "highPrice": 5892.41,
    "lowPrice": 5890.09,
    "volume": 61276.97,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7232,
    "variety": "黄金",
    "tradeDate": "2026-02-03 21:07:26",
    "openPrice": 453.19,
    "closePrice": 453.79,
    "highPrice": 455.15,
    "lowPrice": 452.48,
    "volume": 44549.17,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7017,
    "variety": "原油",
    "tradeDate": "2026-02-03 21:01:12",
    "openPrice": 75.98,
    "closePrice": 75.24,
    "highPrice": 76.88,
    "lowPrice": 74.91,
    "volume": 33397.81,
    "changeRate": -2.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6802,
    "variety": "白银",
    "tradeDate": "2026-02-03 21:01:10",
    "openPrice": 5690.17,
    "closePrice": 5691.09,
    "highPrice": 5692.07,
    "lowPrice": 5688.85,
    "volume": 84031.58,
    "changeRate": -2.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6587,
    "variety": "黄金",
    "tradeDate": "2026-02-03 21:01:08",
    "openPrice": 459.33,
    "closePrice": 459.42,
    "highPrice": 460.81,
    "lowPrice": 458.45,
    "volume": 38130.1,
    "changeRate": 2.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6372,
    "variety": "原油",
    "tradeDate": "2026-02-03 21:00:34",
    "openPrice": 79.96,
    "closePrice": 79.27,
    "highPrice": 81.2,
    "lowPrice": 78.45,
    "volume": 75809.45,
    "changeRate": -0.96,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6157,
    "variety": "白银",
    "tradeDate": "2026-02-03 21:00:32",
    "openPrice": 5806.23,
    "closePrice": 5805.51,
    "highPrice": 5806.98,
    "lowPrice": 5805.1,
    "volume": 102351.53,
    "changeRate": -1.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5942,
    "variety": "黄金",
    "tradeDate": "2026-02-03 21:00:29",
    "openPrice": 458.81,
    "closePrice": 458.29,
    "highPrice": 459.07,
    "lowPrice": 457.25,
    "volume": 108528.61,
    "changeRate": -1.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5727,
    "variety": "原油",
    "tradeDate": "2026-02-03 20:58:41",
    "openPrice": 77.17,
    "closePrice": 78.15,
    "highPrice": 78.53,
    "lowPrice": 75.21,
    "volume": 78485.39,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5512,
    "variety": "白银",
    "tradeDate": "2026-02-03 20:58:39",
    "openPrice": 5947.55,
    "closePrice": 5948.45,
    "highPrice": 5949.38,
    "lowPrice": 5945.98,
    "volume": 26203.59,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5297,
    "variety": "黄金",
    "tradeDate": "2026-02-03 20:58:36",
    "openPrice": 453.32,
    "closePrice": 453.23,
    "highPrice": 455.2,
    "lowPrice": 453.22,
    "volume": 73457.38,
    "changeRate": -2.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5082,
    "variety": "原油",
    "tradeDate": "2026-02-03 20:45:17",
    "openPrice": 76.85,
    "closePrice": 77.81,
    "highPrice": 79.55,
    "lowPrice": 76.05,
    "volume": 62167.7,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4867,
    "variety": "白银",
    "tradeDate": "2026-02-03 20:45:15",
    "openPrice": 5691.31,
    "closePrice": 5691.59,
    "highPrice": 5691.92,
    "lowPrice": 5690.23,
    "volume": 10240.59,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4652,
    "variety": "黄金",
    "tradeDate": "2026-02-03 20:45:13",
    "openPrice": 462.43,
    "closePrice": 461.53,
    "highPrice": 463.96,
    "lowPrice": 459.65,
    "volume": 83744.16,
    "changeRate": -0.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4437,
    "variety": "原油",
    "tradeDate": "2026-02-03 20:44:43",
    "openPrice": 77.66,
    "closePrice": 78.5,
    "highPrice": 79.91,
    "lowPrice": 77.42,
    "volume": 59434.26,
    "changeRate": 1.53,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4222,
    "variety": "白银",
    "tradeDate": "2026-02-03 20:44:41",
    "openPrice": 5875.92,
    "closePrice": 5875.33,
    "highPrice": 5877.14,
    "lowPrice": 5874.87,
    "volume": 94058.26,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4007,
    "variety": "黄金",
    "tradeDate": "2026-02-03 20:44:38",
    "openPrice": 445.72,
    "closePrice": 445.4,
    "highPrice": 446.78,
    "lowPrice": 444.88,
    "volume": 68939.17,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3792,
    "variety": "原油",
    "tradeDate": "2026-02-03 20:18:32",
    "openPrice": 75.7,
    "closePrice": 75.65,
    "highPrice": 76.81,
    "lowPrice": 74.08,
    "volume": 30617.37,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3577,
    "variety": "白银",
    "tradeDate": "2026-02-03 20:18:30",
    "openPrice": 5821.54,
    "closePrice": 5820.78,
    "highPrice": 5822.11,
    "lowPrice": 5819.27,
    "volume": 106753.88,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3362,
    "variety": "黄金",
    "tradeDate": "2026-02-03 20:18:27",
    "openPrice": 448.59,
    "closePrice": 448.52,
    "highPrice": 450.06,
    "lowPrice": 448.3,
    "volume": 104991.97,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3147,
    "variety": "原油",
    "tradeDate": "2026-02-03 20:09:57",
    "openPrice": 76.44,
    "closePrice": 76.11,
    "highPrice": 77.76,
    "lowPrice": 74.47,
    "volume": 34669.12,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2932,
    "variety": "白银",
    "tradeDate": "2026-02-03 20:09:55",
    "openPrice": 5937.68,
    "closePrice": 5937.36,
    "highPrice": 5938.49,
    "lowPrice": 5936.83,
    "volume": 21559.41,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2717,
    "variety": "黄金",
    "tradeDate": "2026-02-03 20:09:53",
    "openPrice": 449.17,
    "closePrice": 448.23,
    "highPrice": 450.07,
    "lowPrice": 447.56,
    "volume": 106204.61,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2502,
    "variety": "原油",
    "tradeDate": "2026-02-03 20:02:20",
    "openPrice": 77.28,
    "closePrice": 77.56,
    "highPrice": 78.29,
    "lowPrice": 76.86,
    "volume": 41655.01,
    "changeRate": 1.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2287,
    "variety": "白银",
    "tradeDate": "2026-02-03 20:02:18",
    "openPrice": 5768.35,
    "closePrice": 5768.78,
    "highPrice": 5768.94,
    "lowPrice": 5767.06,
    "volume": 37544.6,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2072,
    "variety": "黄金",
    "tradeDate": "2026-02-03 20:02:15",
    "openPrice": 453.34,
    "closePrice": 452.4,
    "highPrice": 455.19,
    "lowPrice": 452.07,
    "volume": 50072.96,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1402,
    "variety": "原油",
    "tradeDate": "2026-02-03 11:23:02",
    "openPrice": 79.69,
    "closePrice": 79.99,
    "highPrice": 80.16,
    "lowPrice": 79.45,
    "volume": 48367.36,
    "changeRate": 0.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 973,
    "variety": "白银",
    "tradeDate": "2026-02-03 11:23:00",
    "openPrice": 5909.38,
    "closePrice": 5909.13,
    "highPrice": 5909.56,
    "lowPrice": 5909.06,
    "volume": 48418.23,
    "changeRate": -1.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 544,
    "variety": "黄金",
    "tradeDate": "2026-02-03 11:22:58",
    "openPrice": 457.49,
    "closePrice": 458.22,
    "highPrice": 459.71,
    "lowPrice": 457.34,
    "volume": 59269.46,
    "changeRate": -2.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28221,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:36:22",
    "openPrice": 80.05,
    "closePrice": 80.65,
    "highPrice": 81.14,
    "lowPrice": 79.43,
    "volume": 95978.82,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27579,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:36:19",
    "openPrice": 5705.54,
    "closePrice": 5706.52,
    "highPrice": 5707.45,
    "lowPrice": 5704.51,
    "volume": 20987.84,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26937,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:36:17",
    "openPrice": 448.54,
    "closePrice": 447.98,
    "highPrice": 448.93,
    "lowPrice": 446.74,
    "volume": 55266.32,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26295,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:30:03",
    "openPrice": 82.53,
    "closePrice": 82.02,
    "highPrice": 84.13,
    "lowPrice": 80.06,
    "volume": 14883.55,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25653,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:30:01",
    "openPrice": 5801.78,
    "closePrice": 5802.22,
    "highPrice": 5802.65,
    "lowPrice": 5801.34,
    "volume": 22282.26,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25011,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:29:59",
    "openPrice": 463.67,
    "closePrice": 462.89,
    "highPrice": 465.03,
    "lowPrice": 461.35,
    "volume": 40414.08,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24369,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:29:44",
    "openPrice": 82.7,
    "closePrice": 81.71,
    "highPrice": 82.94,
    "lowPrice": 80.36,
    "volume": 23158.86,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23727,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:29:42",
    "openPrice": 5869.83,
    "closePrice": 5868.92,
    "highPrice": 5870.96,
    "lowPrice": 5868.67,
    "volume": 54104.85,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23085,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:29:40",
    "openPrice": 464.03,
    "closePrice": 464.39,
    "highPrice": 466.1,
    "lowPrice": 462.88,
    "volume": 98974.89,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22443,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:28:14",
    "openPrice": 79.52,
    "closePrice": 80.43,
    "highPrice": 82.11,
    "lowPrice": 78.42,
    "volume": 100302.42,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20517,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:28:13",
    "openPrice": 80.87,
    "closePrice": 80.45,
    "highPrice": 82.01,
    "lowPrice": 79.19,
    "volume": 44744.48,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21801,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:28:12",
    "openPrice": 5930.31,
    "closePrice": 5930.27,
    "highPrice": 5930.73,
    "lowPrice": 5928.75,
    "volume": 87971.26,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19875,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:28:10",
    "openPrice": 5790.36,
    "closePrice": 5789.53,
    "highPrice": 5790.55,
    "lowPrice": 5788.64,
    "volume": 71733.93,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21159,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:28:10",
    "openPrice": 454.37,
    "closePrice": 453.96,
    "highPrice": 456.05,
    "lowPrice": 453.17,
    "volume": 39183.88,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19233,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:28:08",
    "openPrice": 451.42,
    "closePrice": 450.48,
    "highPrice": 452.52,
    "lowPrice": 449.31,
    "volume": 73085.3,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18591,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:27:55",
    "openPrice": 83.78,
    "closePrice": 83,
    "highPrice": 83.86,
    "lowPrice": 82.66,
    "volume": 72371.39,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16665,
    "variety": "原油",
    "tradeDate": "2026-02-03 00:27:53",
    "openPrice": 85.02,
    "closePrice": 85.12,
    "highPrice": 86.39,
    "lowPrice": 83.34,
    "volume": 79037.06,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17949,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:27:53",
    "openPrice": 5823.12,
    "closePrice": 5823.69,
    "highPrice": 5825.38,
    "lowPrice": 5822.03,
    "volume": 92647.09,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16023,
    "variety": "白银",
    "tradeDate": "2026-02-03 00:27:51",
    "openPrice": 5686.8,
    "closePrice": 5685.87,
    "highPrice": 5688.1,
    "lowPrice": 5685.28,
    "volume": 30962.49,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17307,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:27:51",
    "openPrice": 464.56,
    "closePrice": 464.03,
    "highPrice": 465.81,
    "lowPrice": 462.88,
    "volume": 98618.08,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15381,
    "variety": "黄金",
    "tradeDate": "2026-02-03 00:27:49",
    "openPrice": 456.43,
    "closePrice": 457.32,
    "highPrice": 458.09,
    "lowPrice": 455.22,
    "volume": 49348.78,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14738,
    "variety": "原油",
    "tradeDate": "2026-02-02 23:01:40",
    "openPrice": 84.3,
    "closePrice": 84.15,
    "highPrice": 84.96,
    "lowPrice": 84.01,
    "volume": 69693.61,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14095,
    "variety": "白银",
    "tradeDate": "2026-02-02 23:01:38",
    "openPrice": 5744.04,
    "closePrice": 5744.77,
    "highPrice": 5745.28,
    "lowPrice": 5743.17,
    "volume": 70882.32,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13452,
    "variety": "黄金",
    "tradeDate": "2026-02-02 23:01:36",
    "openPrice": 465.09,
    "closePrice": 464.71,
    "highPrice": 466.43,
    "lowPrice": 463.01,
    "volume": 12783.81,
    "changeRate": -0.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12809,
    "variety": "原油",
    "tradeDate": "2026-02-02 22:54:39",
    "openPrice": 84.73,
    "closePrice": 84.25,
    "highPrice": 85.88,
    "lowPrice": 84.22,
    "volume": 64586.1,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12166,
    "variety": "白银",
    "tradeDate": "2026-02-02 22:54:36",
    "openPrice": 5752.2,
    "closePrice": 5751.6,
    "highPrice": 5753.76,
    "lowPrice": 5750.44,
    "volume": 80975.78,
    "changeRate": 1.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11523,
    "variety": "黄金",
    "tradeDate": "2026-02-02 22:54:34",
    "openPrice": 456.97,
    "closePrice": 457.44,
    "highPrice": 458.4,
    "lowPrice": 456.65,
    "volume": 79967.41,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10880,
    "variety": "原油",
    "tradeDate": "2026-02-02 22:54:05",
    "openPrice": 82.03,
    "closePrice": 81.99,
    "highPrice": 83.62,
    "lowPrice": 81.75,
    "volume": 49622.27,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10237,
    "variety": "白银",
    "tradeDate": "2026-02-02 22:54:03",
    "openPrice": 5781.56,
    "closePrice": 5782.29,
    "highPrice": 5783.53,
    "lowPrice": 5781.24,
    "volume": 103007.87,
    "changeRate": 2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9594,
    "variety": "黄金",
    "tradeDate": "2026-02-02 22:54:00",
    "openPrice": 455.63,
    "closePrice": 455.24,
    "highPrice": 456.72,
    "lowPrice": 454.89,
    "volume": 53624.7,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8951,
    "variety": "原油",
    "tradeDate": "2026-02-02 22:44:28",
    "openPrice": 73.77,
    "closePrice": 74.59,
    "highPrice": 76.29,
    "lowPrice": 73.39,
    "volume": 75728.83,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8736,
    "variety": "白银",
    "tradeDate": "2026-02-02 22:44:25",
    "openPrice": 5736.1,
    "closePrice": 5736.86,
    "highPrice": 5737.59,
    "lowPrice": 5735.26,
    "volume": 52863.61,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8521,
    "variety": "黄金",
    "tradeDate": "2026-02-02 22:44:23",
    "openPrice": 450.93,
    "closePrice": 450.11,
    "highPrice": 451.98,
    "lowPrice": 450.05,
    "volume": 99065.43,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8306,
    "variety": "原油",
    "tradeDate": "2026-02-02 21:55:34",
    "openPrice": 76.76,
    "closePrice": 77.01,
    "highPrice": 77.33,
    "lowPrice": 76.46,
    "volume": 17908.79,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8091,
    "variety": "白银",
    "tradeDate": "2026-02-02 21:55:32",
    "openPrice": 5653.96,
    "closePrice": 5654.5,
    "highPrice": 5655.46,
    "lowPrice": 5653.87,
    "volume": 49029.32,
    "changeRate": 0.89,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7876,
    "variety": "黄金",
    "tradeDate": "2026-02-02 21:55:29",
    "openPrice": 452.71,
    "closePrice": 453.29,
    "highPrice": 454.59,
    "lowPrice": 450.82,
    "volume": 24056.2,
    "changeRate": -2.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7661,
    "variety": "原油",
    "tradeDate": "2026-02-02 21:07:31",
    "openPrice": 77.83,
    "closePrice": 77.51,
    "highPrice": 78.56,
    "lowPrice": 77.24,
    "volume": 95527.75,
    "changeRate": 0.88,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7446,
    "variety": "白银",
    "tradeDate": "2026-02-02 21:07:28",
    "openPrice": 5938.79,
    "closePrice": 5938.11,
    "highPrice": 5940.3,
    "lowPrice": 5937.99,
    "volume": 85397.71,
    "changeRate": -2.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7231,
    "variety": "黄金",
    "tradeDate": "2026-02-02 21:07:26",
    "openPrice": 443.61,
    "closePrice": 443.67,
    "highPrice": 443.81,
    "lowPrice": 443.54,
    "volume": 87247.14,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7016,
    "variety": "原油",
    "tradeDate": "2026-02-02 21:01:12",
    "openPrice": 77.15,
    "closePrice": 76.49,
    "highPrice": 77.85,
    "lowPrice": 76.03,
    "volume": 13950.64,
    "changeRate": 2.19,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6801,
    "variety": "白银",
    "tradeDate": "2026-02-02 21:01:10",
    "openPrice": 5854.48,
    "closePrice": 5854.32,
    "highPrice": 5855.13,
    "lowPrice": 5853.44,
    "volume": 108529.37,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6586,
    "variety": "黄金",
    "tradeDate": "2026-02-02 21:01:08",
    "openPrice": 446.92,
    "closePrice": 445.95,
    "highPrice": 448.92,
    "lowPrice": 443.98,
    "volume": 34209.04,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6371,
    "variety": "原油",
    "tradeDate": "2026-02-02 21:00:34",
    "openPrice": 78.54,
    "closePrice": 77.88,
    "highPrice": 79.12,
    "lowPrice": 76.08,
    "volume": 98907.79,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6156,
    "variety": "白银",
    "tradeDate": "2026-02-02 21:00:32",
    "openPrice": 5725.67,
    "closePrice": 5725.83,
    "highPrice": 5726.97,
    "lowPrice": 5724.76,
    "volume": 66004.58,
    "changeRate": -0.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5941,
    "variety": "黄金",
    "tradeDate": "2026-02-02 21:00:29",
    "openPrice": 443.04,
    "closePrice": 443.36,
    "highPrice": 443.6,
    "lowPrice": 442.67,
    "volume": 87005.94,
    "changeRate": 1.01,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5726,
    "variety": "原油",
    "tradeDate": "2026-02-02 20:58:41",
    "openPrice": 75.86,
    "closePrice": 75.81,
    "highPrice": 76.17,
    "lowPrice": 75.4,
    "volume": 93592.39,
    "changeRate": 0.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5511,
    "variety": "白银",
    "tradeDate": "2026-02-02 20:58:39",
    "openPrice": 5652.27,
    "closePrice": 5652.25,
    "highPrice": 5652.75,
    "lowPrice": 5650.98,
    "volume": 105714.86,
    "changeRate": -0.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5296,
    "variety": "黄金",
    "tradeDate": "2026-02-02 20:58:36",
    "openPrice": 447.22,
    "closePrice": 447.75,
    "highPrice": 448.84,
    "lowPrice": 446.51,
    "volume": 102244.92,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5081,
    "variety": "原油",
    "tradeDate": "2026-02-02 20:45:17",
    "openPrice": 78.64,
    "closePrice": 78.6,
    "highPrice": 79.51,
    "lowPrice": 77.43,
    "volume": 85772.33,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4866,
    "variety": "白银",
    "tradeDate": "2026-02-02 20:45:15",
    "openPrice": 5803.21,
    "closePrice": 5802.95,
    "highPrice": 5803.83,
    "lowPrice": 5801.56,
    "volume": 19913.59,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4651,
    "variety": "黄金",
    "tradeDate": "2026-02-02 20:45:13",
    "openPrice": 453.47,
    "closePrice": 452.81,
    "highPrice": 455.28,
    "lowPrice": 451.48,
    "volume": 16331.02,
    "changeRate": 1.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4436,
    "variety": "原油",
    "tradeDate": "2026-02-02 20:44:43",
    "openPrice": 76.54,
    "closePrice": 77.24,
    "highPrice": 77.8,
    "lowPrice": 75.22,
    "volume": 47338.68,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4221,
    "variety": "白银",
    "tradeDate": "2026-02-02 20:44:41",
    "openPrice": 5740.27,
    "closePrice": 5739.8,
    "highPrice": 5741.47,
    "lowPrice": 5738.63,
    "volume": 83591.48,
    "changeRate": 1.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4006,
    "variety": "黄金",
    "tradeDate": "2026-02-02 20:44:38",
    "openPrice": 460.82,
    "closePrice": 461.63,
    "highPrice": 463.5,
    "lowPrice": 459.13,
    "volume": 100253.35,
    "changeRate": 2.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3791,
    "variety": "原油",
    "tradeDate": "2026-02-02 20:18:32",
    "openPrice": 75.76,
    "closePrice": 76.48,
    "highPrice": 77.27,
    "lowPrice": 74.87,
    "volume": 45351.2,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3576,
    "variety": "白银",
    "tradeDate": "2026-02-02 20:18:30",
    "openPrice": 5950,
    "closePrice": 5950.64,
    "highPrice": 5951.72,
    "lowPrice": 5948.79,
    "volume": 43246.02,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3361,
    "variety": "黄金",
    "tradeDate": "2026-02-02 20:18:27",
    "openPrice": 455.84,
    "closePrice": 455.92,
    "highPrice": 456.99,
    "lowPrice": 455.52,
    "volume": 84772.92,
    "changeRate": -0.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3146,
    "variety": "原油",
    "tradeDate": "2026-02-02 20:09:57",
    "openPrice": 79.17,
    "closePrice": 78.21,
    "highPrice": 81.08,
    "lowPrice": 77.67,
    "volume": 106263.44,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2931,
    "variety": "白银",
    "tradeDate": "2026-02-02 20:09:55",
    "openPrice": 5879.63,
    "closePrice": 5880.15,
    "highPrice": 5881.32,
    "lowPrice": 5878.62,
    "volume": 16502.4,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2716,
    "variety": "黄金",
    "tradeDate": "2026-02-02 20:09:53",
    "openPrice": 461.34,
    "closePrice": 461.61,
    "highPrice": 462.69,
    "lowPrice": 459.68,
    "volume": 95619.59,
    "changeRate": 1.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2501,
    "variety": "原油",
    "tradeDate": "2026-02-02 20:02:20",
    "openPrice": 76.68,
    "closePrice": 77.19,
    "highPrice": 79.1,
    "lowPrice": 74.72,
    "volume": 10437.42,
    "changeRate": -0.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2286,
    "variety": "白银",
    "tradeDate": "2026-02-02 20:02:18",
    "openPrice": 5808.19,
    "closePrice": 5807.71,
    "highPrice": 5809.8,
    "lowPrice": 5806,
    "volume": 55536.51,
    "changeRate": 2.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2071,
    "variety": "黄金",
    "tradeDate": "2026-02-02 20:02:15",
    "openPrice": 450.03,
    "closePrice": 450.34,
    "highPrice": 450.57,
    "lowPrice": 449.94,
    "volume": 62976.29,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1401,
    "variety": "原油",
    "tradeDate": "2026-02-02 11:23:02",
    "openPrice": 80.07,
    "closePrice": 79.9,
    "highPrice": 80.34,
    "lowPrice": 78.19,
    "volume": 29939.09,
    "changeRate": 2.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 972,
    "variety": "白银",
    "tradeDate": "2026-02-02 11:23:00",
    "openPrice": 5736.44,
    "closePrice": 5736.94,
    "highPrice": 5738.06,
    "lowPrice": 5735.26,
    "volume": 10920.69,
    "changeRate": -1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 543,
    "variety": "黄金",
    "tradeDate": "2026-02-02 11:22:58",
    "openPrice": 445.55,
    "closePrice": 444.94,
    "highPrice": 446.44,
    "lowPrice": 444.07,
    "volume": 102611.64,
    "changeRate": -2.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28220,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:36:22",
    "openPrice": 83.9,
    "closePrice": 82.95,
    "highPrice": 85.25,
    "lowPrice": 81.19,
    "volume": 71572.01,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27578,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:36:19",
    "openPrice": 5685.26,
    "closePrice": 5685.68,
    "highPrice": 5686.44,
    "lowPrice": 5684.57,
    "volume": 53053.05,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26936,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:36:17",
    "openPrice": 455.91,
    "closePrice": 456.6,
    "highPrice": 457.3,
    "lowPrice": 454.36,
    "volume": 70362.56,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26294,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:30:03",
    "openPrice": 85.5,
    "closePrice": 85.3,
    "highPrice": 85.56,
    "lowPrice": 83.35,
    "volume": 37607.12,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25652,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:30:01",
    "openPrice": 5669.9,
    "closePrice": 5669.12,
    "highPrice": 5671.2,
    "lowPrice": 5668.02,
    "volume": 79720.72,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25010,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:29:59",
    "openPrice": 463.19,
    "closePrice": 463.49,
    "highPrice": 465.24,
    "lowPrice": 462.84,
    "volume": 99807.8,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24368,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:29:44",
    "openPrice": 83.95,
    "closePrice": 83.47,
    "highPrice": 85.82,
    "lowPrice": 82.58,
    "volume": 86626.39,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23726,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:29:42",
    "openPrice": 5700.84,
    "closePrice": 5700.86,
    "highPrice": 5702.66,
    "lowPrice": 5699.02,
    "volume": 106605.76,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23084,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:29:40",
    "openPrice": 458.84,
    "closePrice": 458.23,
    "highPrice": 459.67,
    "lowPrice": 457.99,
    "volume": 77659.32,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22442,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:28:14",
    "openPrice": 81.94,
    "closePrice": 82.79,
    "highPrice": 84.16,
    "lowPrice": 81.04,
    "volume": 107175.14,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20516,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:28:13",
    "openPrice": 83.71,
    "closePrice": 83.73,
    "highPrice": 84.22,
    "lowPrice": 83.03,
    "volume": 17437.88,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21800,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:28:12",
    "openPrice": 5793.16,
    "closePrice": 5792.93,
    "highPrice": 5794.08,
    "lowPrice": 5792.07,
    "volume": 75408.31,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19874,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:28:10",
    "openPrice": 5879.21,
    "closePrice": 5878.36,
    "highPrice": 5880.87,
    "lowPrice": 5878.29,
    "volume": 99825.52,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21158,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:28:10",
    "openPrice": 460.41,
    "closePrice": 459.83,
    "highPrice": 460.65,
    "lowPrice": 458.69,
    "volume": 106868.7,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19232,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:28:08",
    "openPrice": 457.14,
    "closePrice": 456.72,
    "highPrice": 457.96,
    "lowPrice": 455.27,
    "volume": 75435.06,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18590,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:27:55",
    "openPrice": 83.28,
    "closePrice": 83.38,
    "highPrice": 84.74,
    "lowPrice": 81.35,
    "volume": 82366.83,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16664,
    "variety": "原油",
    "tradeDate": "2026-02-02 00:27:53",
    "openPrice": 83.8,
    "closePrice": 84.56,
    "highPrice": 85.23,
    "lowPrice": 82.4,
    "volume": 89020.01,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17948,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:27:53",
    "openPrice": 5906.66,
    "closePrice": 5905.79,
    "highPrice": 5907.59,
    "lowPrice": 5904.53,
    "volume": 90562.77,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16022,
    "variety": "白银",
    "tradeDate": "2026-02-02 00:27:51",
    "openPrice": 5695.09,
    "closePrice": 5694.45,
    "highPrice": 5695.48,
    "lowPrice": 5693.36,
    "volume": 14632.29,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17306,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:27:51",
    "openPrice": 452.74,
    "closePrice": 452.3,
    "highPrice": 454.06,
    "lowPrice": 450.97,
    "volume": 39150.94,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15380,
    "variety": "黄金",
    "tradeDate": "2026-02-02 00:27:49",
    "openPrice": 456.18,
    "closePrice": 455.89,
    "highPrice": 456.84,
    "lowPrice": 454.99,
    "volume": 41875.21,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14737,
    "variety": "原油",
    "tradeDate": "2026-01-30 23:01:40",
    "openPrice": 83.02,
    "closePrice": 82.9,
    "highPrice": 84.49,
    "lowPrice": 82.64,
    "volume": 93780.89,
    "changeRate": -0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14094,
    "variety": "白银",
    "tradeDate": "2026-01-30 23:01:38",
    "openPrice": 5945.16,
    "closePrice": 5944.75,
    "highPrice": 5946.79,
    "lowPrice": 5944.52,
    "volume": 19382.95,
    "changeRate": -2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13451,
    "variety": "黄金",
    "tradeDate": "2026-01-30 23:01:36",
    "openPrice": 459.94,
    "closePrice": 459.24,
    "highPrice": 460.07,
    "lowPrice": 459.14,
    "volume": 92989.8,
    "changeRate": 0.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12808,
    "variety": "原油",
    "tradeDate": "2026-01-30 22:54:39",
    "openPrice": 82.3,
    "closePrice": 82.44,
    "highPrice": 83.49,
    "lowPrice": 81.58,
    "volume": 14163.58,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12165,
    "variety": "白银",
    "tradeDate": "2026-01-30 22:54:36",
    "openPrice": 5782.44,
    "closePrice": 5781.66,
    "highPrice": 5783.01,
    "lowPrice": 5781.32,
    "volume": 98127.34,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11522,
    "variety": "黄金",
    "tradeDate": "2026-01-30 22:54:34",
    "openPrice": 447.99,
    "closePrice": 447.91,
    "highPrice": 448.1,
    "lowPrice": 447.23,
    "volume": 44257.92,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10879,
    "variety": "原油",
    "tradeDate": "2026-01-30 22:54:05",
    "openPrice": 82.69,
    "closePrice": 81.79,
    "highPrice": 83.14,
    "lowPrice": 80.97,
    "volume": 36889.47,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10236,
    "variety": "白银",
    "tradeDate": "2026-01-30 22:54:03",
    "openPrice": 5798.74,
    "closePrice": 5799.13,
    "highPrice": 5800.87,
    "lowPrice": 5797.82,
    "volume": 27201.21,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9593,
    "variety": "黄金",
    "tradeDate": "2026-01-30 22:54:00",
    "openPrice": 462.12,
    "closePrice": 462.78,
    "highPrice": 464.44,
    "lowPrice": 461.54,
    "volume": 91899.22,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8950,
    "variety": "原油",
    "tradeDate": "2026-01-30 22:44:28",
    "openPrice": 75.25,
    "closePrice": 75.92,
    "highPrice": 76.54,
    "lowPrice": 73.97,
    "volume": 10532.75,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8735,
    "variety": "白银",
    "tradeDate": "2026-01-30 22:44:25",
    "openPrice": 5808.32,
    "closePrice": 5809.14,
    "highPrice": 5810.87,
    "lowPrice": 5806.56,
    "volume": 12558.37,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8520,
    "variety": "黄金",
    "tradeDate": "2026-01-30 22:44:23",
    "openPrice": 444.29,
    "closePrice": 443.64,
    "highPrice": 444.71,
    "lowPrice": 442.61,
    "volume": 69078.01,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8305,
    "variety": "原油",
    "tradeDate": "2026-01-30 21:55:34",
    "openPrice": 76.91,
    "closePrice": 76.89,
    "highPrice": 77.94,
    "lowPrice": 75.44,
    "volume": 83702.18,
    "changeRate": -0.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8090,
    "variety": "白银",
    "tradeDate": "2026-01-30 21:55:32",
    "openPrice": 5769.24,
    "closePrice": 5768.92,
    "highPrice": 5769.69,
    "lowPrice": 5767.34,
    "volume": 101031.92,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7875,
    "variety": "黄金",
    "tradeDate": "2026-01-30 21:55:29",
    "openPrice": 457.64,
    "closePrice": 458.61,
    "highPrice": 459.9,
    "lowPrice": 456.94,
    "volume": 27652.88,
    "changeRate": 1.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7660,
    "variety": "原油",
    "tradeDate": "2026-01-30 21:07:31",
    "openPrice": 74.77,
    "closePrice": 75.55,
    "highPrice": 77,
    "lowPrice": 73.89,
    "volume": 97943.93,
    "changeRate": -0.51,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7445,
    "variety": "白银",
    "tradeDate": "2026-01-30 21:07:28",
    "openPrice": 5946.21,
    "closePrice": 5945.69,
    "highPrice": 5947.73,
    "lowPrice": 5945.18,
    "volume": 19349.2,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7230,
    "variety": "黄金",
    "tradeDate": "2026-01-30 21:07:26",
    "openPrice": 450.54,
    "closePrice": 450.52,
    "highPrice": 452,
    "lowPrice": 450.03,
    "volume": 68446.49,
    "changeRate": -2.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7015,
    "variety": "原油",
    "tradeDate": "2026-01-30 21:01:12",
    "openPrice": 76.18,
    "closePrice": 76.06,
    "highPrice": 76.65,
    "lowPrice": 75.53,
    "volume": 88842.53,
    "changeRate": -0.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6800,
    "variety": "白银",
    "tradeDate": "2026-01-30 21:01:10",
    "openPrice": 5933.57,
    "closePrice": 5932.94,
    "highPrice": 5934.85,
    "lowPrice": 5931.84,
    "volume": 108898.66,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6585,
    "variety": "黄金",
    "tradeDate": "2026-01-30 21:01:08",
    "openPrice": 446.96,
    "closePrice": 447.17,
    "highPrice": 447.78,
    "lowPrice": 446.42,
    "volume": 46473.17,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6370,
    "variety": "原油",
    "tradeDate": "2026-01-30 21:00:34",
    "openPrice": 78.97,
    "closePrice": 78.15,
    "highPrice": 79.02,
    "lowPrice": 77.14,
    "volume": 19770.21,
    "changeRate": 2.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6155,
    "variety": "白银",
    "tradeDate": "2026-01-30 21:00:32",
    "openPrice": 5686.36,
    "closePrice": 5686.03,
    "highPrice": 5686.52,
    "lowPrice": 5685.36,
    "volume": 41210.11,
    "changeRate": 1.99,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5940,
    "variety": "黄金",
    "tradeDate": "2026-01-30 21:00:29",
    "openPrice": 457.69,
    "closePrice": 458.14,
    "highPrice": 459.87,
    "lowPrice": 457.58,
    "volume": 91073.75,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5725,
    "variety": "原油",
    "tradeDate": "2026-01-30 20:58:41",
    "openPrice": 77.12,
    "closePrice": 76.71,
    "highPrice": 77.73,
    "lowPrice": 76.56,
    "volume": 74502.68,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5510,
    "variety": "白银",
    "tradeDate": "2026-01-30 20:58:39",
    "openPrice": 5925.68,
    "closePrice": 5924.84,
    "highPrice": 5925.7,
    "lowPrice": 5924.23,
    "volume": 10617.62,
    "changeRate": -2.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5295,
    "variety": "黄金",
    "tradeDate": "2026-01-30 20:58:36",
    "openPrice": 442.12,
    "closePrice": 442.37,
    "highPrice": 444.13,
    "lowPrice": 441.92,
    "volume": 13412.58,
    "changeRate": 2.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5080,
    "variety": "原油",
    "tradeDate": "2026-01-30 20:45:17",
    "openPrice": 76.18,
    "closePrice": 77.03,
    "highPrice": 78.38,
    "lowPrice": 75.52,
    "volume": 25308.92,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4865,
    "variety": "白银",
    "tradeDate": "2026-01-30 20:45:15",
    "openPrice": 5903.81,
    "closePrice": 5904.47,
    "highPrice": 5905.37,
    "lowPrice": 5903.42,
    "volume": 39383.28,
    "changeRate": 0.26,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4650,
    "variety": "黄金",
    "tradeDate": "2026-01-30 20:45:13",
    "openPrice": 450.73,
    "closePrice": 449.74,
    "highPrice": 450.89,
    "lowPrice": 447.96,
    "volume": 106937.84,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4435,
    "variety": "原油",
    "tradeDate": "2026-01-30 20:44:43",
    "openPrice": 76.76,
    "closePrice": 76.16,
    "highPrice": 78.59,
    "lowPrice": 76.08,
    "volume": 87666.94,
    "changeRate": 2.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4220,
    "variety": "白银",
    "tradeDate": "2026-01-30 20:44:41",
    "openPrice": 5925.19,
    "closePrice": 5924.45,
    "highPrice": 5925.69,
    "lowPrice": 5924.11,
    "volume": 29200.39,
    "changeRate": -0.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4005,
    "variety": "黄金",
    "tradeDate": "2026-01-30 20:44:38",
    "openPrice": 448.28,
    "closePrice": 448.53,
    "highPrice": 449.4,
    "lowPrice": 447.97,
    "volume": 70662.04,
    "changeRate": 2.17,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3790,
    "variety": "原油",
    "tradeDate": "2026-01-30 20:18:32",
    "openPrice": 75.09,
    "closePrice": 75.37,
    "highPrice": 76.07,
    "lowPrice": 73.31,
    "volume": 98400.22,
    "changeRate": 1.04,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3575,
    "variety": "白银",
    "tradeDate": "2026-01-30 20:18:30",
    "openPrice": 5714.44,
    "closePrice": 5714.9,
    "highPrice": 5715.37,
    "lowPrice": 5713.23,
    "volume": 56296.42,
    "changeRate": -2.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3360,
    "variety": "黄金",
    "tradeDate": "2026-01-30 20:18:27",
    "openPrice": 442.7,
    "closePrice": 442.77,
    "highPrice": 443.99,
    "lowPrice": 441.23,
    "volume": 37702.84,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3145,
    "variety": "原油",
    "tradeDate": "2026-01-30 20:09:57",
    "openPrice": 75.43,
    "closePrice": 75.09,
    "highPrice": 75.92,
    "lowPrice": 73.45,
    "volume": 62697.17,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2930,
    "variety": "白银",
    "tradeDate": "2026-01-30 20:09:55",
    "openPrice": 5794.92,
    "closePrice": 5794.55,
    "highPrice": 5795.6,
    "lowPrice": 5792.65,
    "volume": 66829.05,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2715,
    "variety": "黄金",
    "tradeDate": "2026-01-30 20:09:53",
    "openPrice": 459.88,
    "closePrice": 459.9,
    "highPrice": 460.8,
    "lowPrice": 458.6,
    "volume": 95490.91,
    "changeRate": 0.17,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2500,
    "variety": "原油",
    "tradeDate": "2026-01-30 20:02:20",
    "openPrice": 78.15,
    "closePrice": 78.01,
    "highPrice": 78.86,
    "lowPrice": 77.39,
    "volume": 44716.51,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2285,
    "variety": "白银",
    "tradeDate": "2026-01-30 20:02:18",
    "openPrice": 5720.42,
    "closePrice": 5720,
    "highPrice": 5721.09,
    "lowPrice": 5718.03,
    "volume": 34730.49,
    "changeRate": 2.27,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2070,
    "variety": "黄金",
    "tradeDate": "2026-01-30 20:02:15",
    "openPrice": 455.52,
    "closePrice": 455.24,
    "highPrice": 455.67,
    "lowPrice": 454.64,
    "volume": 79541.05,
    "changeRate": 0.45,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1400,
    "variety": "原油",
    "tradeDate": "2026-01-30 11:23:02",
    "openPrice": 79.16,
    "closePrice": 79.72,
    "highPrice": 81.44,
    "lowPrice": 79.05,
    "volume": 60749.9,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 971,
    "variety": "白银",
    "tradeDate": "2026-01-30 11:23:00",
    "openPrice": 5901.19,
    "closePrice": 5901.7,
    "highPrice": 5902.06,
    "lowPrice": 5900.6,
    "volume": 105347.13,
    "changeRate": -0.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 542,
    "variety": "黄金",
    "tradeDate": "2026-01-30 11:22:58",
    "openPrice": 461.33,
    "closePrice": 461.92,
    "highPrice": 463.56,
    "lowPrice": 460.09,
    "volume": 60802.71,
    "changeRate": -2.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28219,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:36:22",
    "openPrice": 82.25,
    "closePrice": 81.54,
    "highPrice": 83.62,
    "lowPrice": 79.78,
    "volume": 69745.22,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27577,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:36:19",
    "openPrice": 5751.46,
    "closePrice": 5751.04,
    "highPrice": 5752.57,
    "lowPrice": 5749.28,
    "volume": 32275.64,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26935,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:36:17",
    "openPrice": 462.4,
    "closePrice": 462.98,
    "highPrice": 463.66,
    "lowPrice": 461.62,
    "volume": 92302.6,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26293,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:30:03",
    "openPrice": 81.63,
    "closePrice": 81.61,
    "highPrice": 82.37,
    "lowPrice": 80.65,
    "volume": 102767.29,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25651,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:30:01",
    "openPrice": 5869.32,
    "closePrice": 5869.9,
    "highPrice": 5870.48,
    "lowPrice": 5868.8,
    "volume": 63484.37,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25009,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:29:59",
    "openPrice": 461.41,
    "closePrice": 461.51,
    "highPrice": 462.24,
    "lowPrice": 459.47,
    "volume": 15230.38,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24367,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:29:44",
    "openPrice": 81.08,
    "closePrice": 80.74,
    "highPrice": 81.28,
    "lowPrice": 80.67,
    "volume": 11153.29,
    "changeRate": 3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23725,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:29:42",
    "openPrice": 5846.72,
    "closePrice": 5846,
    "highPrice": 5848.32,
    "lowPrice": 5844.06,
    "volume": 75332.08,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23083,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:29:40",
    "openPrice": 456.94,
    "closePrice": 457.41,
    "highPrice": 458.56,
    "lowPrice": 456.79,
    "volume": 103862.08,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22441,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:28:14",
    "openPrice": 82.43,
    "closePrice": 83.15,
    "highPrice": 83.64,
    "lowPrice": 82.24,
    "volume": 99075.05,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20515,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:28:13",
    "openPrice": 84.18,
    "closePrice": 83.84,
    "highPrice": 86.03,
    "lowPrice": 81.96,
    "volume": 26890.84,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21799,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:28:12",
    "openPrice": 5661.98,
    "closePrice": 5660.99,
    "highPrice": 5663.55,
    "lowPrice": 5660.4,
    "volume": 103990.02,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19873,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:28:10",
    "openPrice": 5782.53,
    "closePrice": 5783.17,
    "highPrice": 5783.82,
    "lowPrice": 5781.4,
    "volume": 67162.8,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21157,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:28:10",
    "openPrice": 447.48,
    "closePrice": 448.43,
    "highPrice": 449.76,
    "lowPrice": 445.91,
    "volume": 29295.65,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19231,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:28:08",
    "openPrice": 459.51,
    "closePrice": 460.07,
    "highPrice": 460.46,
    "lowPrice": 457.81,
    "volume": 72198.81,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18589,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:27:55",
    "openPrice": 81.01,
    "closePrice": 81.94,
    "highPrice": 83.62,
    "lowPrice": 79.72,
    "volume": 83100.49,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16663,
    "variety": "原油",
    "tradeDate": "2026-01-30 00:27:53",
    "openPrice": 79.89,
    "closePrice": 80.4,
    "highPrice": 81.21,
    "lowPrice": 79.37,
    "volume": 81412.93,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17947,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:27:53",
    "openPrice": 5716.61,
    "closePrice": 5716.28,
    "highPrice": 5717.93,
    "lowPrice": 5714.31,
    "volume": 36767.47,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16021,
    "variety": "白银",
    "tradeDate": "2026-01-30 00:27:51",
    "openPrice": 5676.32,
    "closePrice": 5676.87,
    "highPrice": 5678.27,
    "lowPrice": 5675.15,
    "volume": 17578.37,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17305,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:27:51",
    "openPrice": 459.82,
    "closePrice": 460.79,
    "highPrice": 462.5,
    "lowPrice": 459.16,
    "volume": 98800.85,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15379,
    "variety": "黄金",
    "tradeDate": "2026-01-30 00:27:49",
    "openPrice": 463.18,
    "closePrice": 463.64,
    "highPrice": 465.2,
    "lowPrice": 463.09,
    "volume": 43035.92,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14736,
    "variety": "原油",
    "tradeDate": "2026-01-29 23:01:40",
    "openPrice": 83.64,
    "closePrice": 83.9,
    "highPrice": 85.81,
    "lowPrice": 83.38,
    "volume": 53860.37,
    "changeRate": 0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14093,
    "variety": "白银",
    "tradeDate": "2026-01-29 23:01:38",
    "openPrice": 5796.88,
    "closePrice": 5796.39,
    "highPrice": 5796.98,
    "lowPrice": 5795.35,
    "volume": 54761.18,
    "changeRate": -1.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13450,
    "variety": "黄金",
    "tradeDate": "2026-01-29 23:01:36",
    "openPrice": 451.01,
    "closePrice": 450.55,
    "highPrice": 452.29,
    "lowPrice": 449.95,
    "volume": 100483.02,
    "changeRate": 0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12807,
    "variety": "原油",
    "tradeDate": "2026-01-29 22:54:39",
    "openPrice": 85.53,
    "closePrice": 85.31,
    "highPrice": 87.01,
    "lowPrice": 84.01,
    "volume": 99359.49,
    "changeRate": 0.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12164,
    "variety": "白银",
    "tradeDate": "2026-01-29 22:54:36",
    "openPrice": 5793.31,
    "closePrice": 5792.47,
    "highPrice": 5793.56,
    "lowPrice": 5791.88,
    "volume": 75384.64,
    "changeRate": -1.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11521,
    "variety": "黄金",
    "tradeDate": "2026-01-29 22:54:34",
    "openPrice": 453.32,
    "closePrice": 453.14,
    "highPrice": 454.28,
    "lowPrice": 452.49,
    "volume": 18405.19,
    "changeRate": 1.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10878,
    "variety": "原油",
    "tradeDate": "2026-01-29 22:54:05",
    "openPrice": 85.38,
    "closePrice": 84.71,
    "highPrice": 85.5,
    "lowPrice": 83.7,
    "volume": 17480.79,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10235,
    "variety": "白银",
    "tradeDate": "2026-01-29 22:54:03",
    "openPrice": 5763.04,
    "closePrice": 5762.88,
    "highPrice": 5764.26,
    "lowPrice": 5761.86,
    "volume": 92805.09,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9592,
    "variety": "黄金",
    "tradeDate": "2026-01-29 22:54:00",
    "openPrice": 450.38,
    "closePrice": 450.61,
    "highPrice": 450.74,
    "lowPrice": 448.85,
    "volume": 10176.02,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8949,
    "variety": "原油",
    "tradeDate": "2026-01-29 22:44:28",
    "openPrice": 75.92,
    "closePrice": 76.44,
    "highPrice": 77.14,
    "lowPrice": 74.78,
    "volume": 67405.71,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8734,
    "variety": "白银",
    "tradeDate": "2026-01-29 22:44:25",
    "openPrice": 5709.21,
    "closePrice": 5709.37,
    "highPrice": 5709.86,
    "lowPrice": 5707.86,
    "volume": 66643.51,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8519,
    "variety": "黄金",
    "tradeDate": "2026-01-29 22:44:23",
    "openPrice": 445.46,
    "closePrice": 445,
    "highPrice": 446.84,
    "lowPrice": 444.37,
    "volume": 78392.41,
    "changeRate": -1.01,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8304,
    "variety": "原油",
    "tradeDate": "2026-01-29 21:55:34",
    "openPrice": 75.93,
    "closePrice": 75.6,
    "highPrice": 77.67,
    "lowPrice": 75.3,
    "volume": 75730.19,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8089,
    "variety": "白银",
    "tradeDate": "2026-01-29 21:55:32",
    "openPrice": 5839.61,
    "closePrice": 5840.07,
    "highPrice": 5841.16,
    "lowPrice": 5838.14,
    "volume": 65246.29,
    "changeRate": -1.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7874,
    "variety": "黄金",
    "tradeDate": "2026-01-29 21:55:29",
    "openPrice": 459.31,
    "closePrice": 458.45,
    "highPrice": 460.06,
    "lowPrice": 456.93,
    "volume": 98488.66,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7659,
    "variety": "原油",
    "tradeDate": "2026-01-29 21:07:31",
    "openPrice": 75.51,
    "closePrice": 74.7,
    "highPrice": 76.36,
    "lowPrice": 73.3,
    "volume": 85407.28,
    "changeRate": 0.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7444,
    "variety": "白银",
    "tradeDate": "2026-01-29 21:07:28",
    "openPrice": 5949.1,
    "closePrice": 5949.24,
    "highPrice": 5951,
    "lowPrice": 5947.38,
    "volume": 12080.26,
    "changeRate": 2.76,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7229,
    "variety": "黄金",
    "tradeDate": "2026-01-29 21:07:26",
    "openPrice": 451.62,
    "closePrice": 450.82,
    "highPrice": 453.43,
    "lowPrice": 450.01,
    "volume": 73208.96,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7014,
    "variety": "原油",
    "tradeDate": "2026-01-29 21:01:12",
    "openPrice": 76.93,
    "closePrice": 76.2,
    "highPrice": 78.22,
    "lowPrice": 75.85,
    "volume": 51029.25,
    "changeRate": 0.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6799,
    "variety": "白银",
    "tradeDate": "2026-01-29 21:01:10",
    "openPrice": 5758.51,
    "closePrice": 5759.03,
    "highPrice": 5759.49,
    "lowPrice": 5757.09,
    "volume": 72570.55,
    "changeRate": -0.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6584,
    "variety": "黄金",
    "tradeDate": "2026-01-29 21:01:08",
    "openPrice": 449.03,
    "closePrice": 448.55,
    "highPrice": 449.99,
    "lowPrice": 448.5,
    "volume": 97691.99,
    "changeRate": -2.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6369,
    "variety": "原油",
    "tradeDate": "2026-01-29 21:00:34",
    "openPrice": 78.45,
    "closePrice": 78.01,
    "highPrice": 78.57,
    "lowPrice": 76.47,
    "volume": 36222.23,
    "changeRate": 2.29,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6154,
    "variety": "白银",
    "tradeDate": "2026-01-29 21:00:32",
    "openPrice": 5952.13,
    "closePrice": 5951.77,
    "highPrice": 5953.63,
    "lowPrice": 5950.32,
    "volume": 23766.43,
    "changeRate": -0.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5939,
    "variety": "黄金",
    "tradeDate": "2026-01-29 21:00:29",
    "openPrice": 458.88,
    "closePrice": 458.1,
    "highPrice": 460.73,
    "lowPrice": 456.35,
    "volume": 29568.5,
    "changeRate": 2.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5724,
    "variety": "原油",
    "tradeDate": "2026-01-29 20:58:41",
    "openPrice": 76.56,
    "closePrice": 76.14,
    "highPrice": 78.27,
    "lowPrice": 74.99,
    "volume": 34453.32,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5509,
    "variety": "白银",
    "tradeDate": "2026-01-29 20:58:39",
    "openPrice": 5661.25,
    "closePrice": 5661.99,
    "highPrice": 5663.76,
    "lowPrice": 5659.25,
    "volume": 84934.13,
    "changeRate": 0.94,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5294,
    "variety": "黄金",
    "tradeDate": "2026-01-29 20:58:36",
    "openPrice": 458.26,
    "closePrice": 457.59,
    "highPrice": 458.58,
    "lowPrice": 457.34,
    "volume": 63550.63,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5079,
    "variety": "原油",
    "tradeDate": "2026-01-29 20:45:17",
    "openPrice": 75.43,
    "closePrice": 74.94,
    "highPrice": 77.41,
    "lowPrice": 73.12,
    "volume": 100247.44,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4864,
    "variety": "白银",
    "tradeDate": "2026-01-29 20:45:15",
    "openPrice": 5861.4,
    "closePrice": 5862.38,
    "highPrice": 5863.84,
    "lowPrice": 5860.7,
    "volume": 48772.09,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4649,
    "variety": "黄金",
    "tradeDate": "2026-01-29 20:45:13",
    "openPrice": 446.51,
    "closePrice": 446.7,
    "highPrice": 446.87,
    "lowPrice": 445.22,
    "volume": 89517.93,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4434,
    "variety": "原油",
    "tradeDate": "2026-01-29 20:44:43",
    "openPrice": 76.44,
    "closePrice": 75.68,
    "highPrice": 76.65,
    "lowPrice": 74.5,
    "volume": 87135.14,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4219,
    "variety": "白银",
    "tradeDate": "2026-01-29 20:44:41",
    "openPrice": 5708.84,
    "closePrice": 5709.01,
    "highPrice": 5710.67,
    "lowPrice": 5708.07,
    "volume": 86903.31,
    "changeRate": -2.97,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4004,
    "variety": "黄金",
    "tradeDate": "2026-01-29 20:44:38",
    "openPrice": 455.17,
    "closePrice": 455,
    "highPrice": 455.85,
    "lowPrice": 453.68,
    "volume": 18279.75,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3789,
    "variety": "原油",
    "tradeDate": "2026-01-29 20:18:32",
    "openPrice": 77.08,
    "closePrice": 76.76,
    "highPrice": 77.78,
    "lowPrice": 75.93,
    "volume": 102097.22,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3574,
    "variety": "白银",
    "tradeDate": "2026-01-29 20:18:30",
    "openPrice": 5933.5,
    "closePrice": 5933.16,
    "highPrice": 5934.71,
    "lowPrice": 5931.38,
    "volume": 70587.59,
    "changeRate": 2.14,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3359,
    "variety": "黄金",
    "tradeDate": "2026-01-29 20:18:27",
    "openPrice": 451.94,
    "closePrice": 451.15,
    "highPrice": 453.61,
    "lowPrice": 451.01,
    "volume": 22927.98,
    "changeRate": 1.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3144,
    "variety": "原油",
    "tradeDate": "2026-01-29 20:09:57",
    "openPrice": 74.88,
    "closePrice": 75.12,
    "highPrice": 75.93,
    "lowPrice": 74.46,
    "volume": 51245.34,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2929,
    "variety": "白银",
    "tradeDate": "2026-01-29 20:09:55",
    "openPrice": 5779.01,
    "closePrice": 5779.81,
    "highPrice": 5780.09,
    "lowPrice": 5777.67,
    "volume": 63353.47,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2714,
    "variety": "黄金",
    "tradeDate": "2026-01-29 20:09:53",
    "openPrice": 441.66,
    "closePrice": 442.11,
    "highPrice": 443.56,
    "lowPrice": 440.2,
    "volume": 51080.4,
    "changeRate": 2.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2499,
    "variety": "原油",
    "tradeDate": "2026-01-29 20:02:20",
    "openPrice": 76.57,
    "closePrice": 75.87,
    "highPrice": 77.74,
    "lowPrice": 73.9,
    "volume": 98315.03,
    "changeRate": 1.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2284,
    "variety": "白银",
    "tradeDate": "2026-01-29 20:02:18",
    "openPrice": 5695.43,
    "closePrice": 5695.63,
    "highPrice": 5695.71,
    "lowPrice": 5693.55,
    "volume": 56166.93,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2069,
    "variety": "黄金",
    "tradeDate": "2026-01-29 20:02:15",
    "openPrice": 452.01,
    "closePrice": 452.15,
    "highPrice": 453.4,
    "lowPrice": 451.07,
    "volume": 77611.9,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1399,
    "variety": "原油",
    "tradeDate": "2026-01-29 11:23:02",
    "openPrice": 77.19,
    "closePrice": 77.71,
    "highPrice": 78.79,
    "lowPrice": 76.79,
    "volume": 83016.63,
    "changeRate": 1.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 970,
    "variety": "白银",
    "tradeDate": "2026-01-29 11:23:00",
    "openPrice": 5719.55,
    "closePrice": 5719.43,
    "highPrice": 5720.87,
    "lowPrice": 5718.17,
    "volume": 17738.61,
    "changeRate": 1.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 541,
    "variety": "黄金",
    "tradeDate": "2026-01-29 11:22:58",
    "openPrice": 450.87,
    "closePrice": 450.04,
    "highPrice": 452.62,
    "lowPrice": 449.04,
    "volume": 46680.71,
    "changeRate": -2.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28218,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:36:22",
    "openPrice": 82.65,
    "closePrice": 82.58,
    "highPrice": 83.29,
    "lowPrice": 82.15,
    "volume": 109665.36,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27576,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:36:19",
    "openPrice": 5733.56,
    "closePrice": 5733.61,
    "highPrice": 5735.4,
    "lowPrice": 5731.72,
    "volume": 47146.7,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26934,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:36:17",
    "openPrice": 451.76,
    "closePrice": 452.42,
    "highPrice": 453.69,
    "lowPrice": 451.7,
    "volume": 72109.84,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26292,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:30:03",
    "openPrice": 83.9,
    "closePrice": 83.56,
    "highPrice": 85.48,
    "lowPrice": 82.17,
    "volume": 99930.43,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25650,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:30:01",
    "openPrice": 5788.45,
    "closePrice": 5787.8,
    "highPrice": 5788.86,
    "lowPrice": 5786.36,
    "volume": 100684.9,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25008,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:29:59",
    "openPrice": 457.97,
    "closePrice": 457.82,
    "highPrice": 459.06,
    "lowPrice": 456.33,
    "volume": 76992.65,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24366,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:29:44",
    "openPrice": 83.24,
    "closePrice": 82.32,
    "highPrice": 83.47,
    "lowPrice": 81.82,
    "volume": 19944.44,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23724,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:29:42",
    "openPrice": 5734.39,
    "closePrice": 5733.95,
    "highPrice": 5736.01,
    "lowPrice": 5732.22,
    "volume": 66763.02,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23082,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:29:40",
    "openPrice": 456.66,
    "closePrice": 456.04,
    "highPrice": 458.36,
    "lowPrice": 454.66,
    "volume": 97196.44,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22440,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:28:14",
    "openPrice": 84.2,
    "closePrice": 83.66,
    "highPrice": 85.55,
    "lowPrice": 83.56,
    "volume": 70688.94,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20514,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:28:13",
    "openPrice": 85.14,
    "closePrice": 85.19,
    "highPrice": 85.29,
    "lowPrice": 84.77,
    "volume": 23492.68,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21798,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:28:12",
    "openPrice": 5713.56,
    "closePrice": 5714.42,
    "highPrice": 5715.33,
    "lowPrice": 5712.59,
    "volume": 50342.55,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19872,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:28:10",
    "openPrice": 5932.65,
    "closePrice": 5931.73,
    "highPrice": 5934.57,
    "lowPrice": 5931.59,
    "volume": 78423.3,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21156,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:28:10",
    "openPrice": 453.79,
    "closePrice": 453.36,
    "highPrice": 455.26,
    "lowPrice": 453.3,
    "volume": 105012.12,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19230,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:28:08",
    "openPrice": 459.76,
    "closePrice": 460.15,
    "highPrice": 460.29,
    "lowPrice": 459.45,
    "volume": 96722.91,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18588,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:27:55",
    "openPrice": 82.41,
    "closePrice": 83.17,
    "highPrice": 84.84,
    "lowPrice": 80.59,
    "volume": 89990.72,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16662,
    "variety": "原油",
    "tradeDate": "2026-01-29 00:27:53",
    "openPrice": 85.4,
    "closePrice": 85.01,
    "highPrice": 86.38,
    "lowPrice": 83.89,
    "volume": 50366.71,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17946,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:27:53",
    "openPrice": 5802.49,
    "closePrice": 5802.38,
    "highPrice": 5803.57,
    "lowPrice": 5801.24,
    "volume": 105570.91,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16020,
    "variety": "白银",
    "tradeDate": "2026-01-29 00:27:51",
    "openPrice": 5934.14,
    "closePrice": 5934.37,
    "highPrice": 5935.68,
    "lowPrice": 5932.95,
    "volume": 96760.49,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17304,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:27:51",
    "openPrice": 454.16,
    "closePrice": 454.44,
    "highPrice": 455.85,
    "lowPrice": 453.66,
    "volume": 31208.22,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15378,
    "variety": "黄金",
    "tradeDate": "2026-01-29 00:27:49",
    "openPrice": 452.69,
    "closePrice": 453.51,
    "highPrice": 455.44,
    "lowPrice": 450.76,
    "volume": 56148.16,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14735,
    "variety": "原油",
    "tradeDate": "2026-01-28 23:01:40",
    "openPrice": 85.88,
    "closePrice": 85.32,
    "highPrice": 86.15,
    "lowPrice": 83.95,
    "volume": 107471.22,
    "changeRate": -1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14092,
    "variety": "白银",
    "tradeDate": "2026-01-28 23:01:38",
    "openPrice": 5775.51,
    "closePrice": 5775.74,
    "highPrice": 5777.21,
    "lowPrice": 5774.45,
    "volume": 57698.31,
    "changeRate": 2.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13449,
    "variety": "黄金",
    "tradeDate": "2026-01-28 23:01:36",
    "openPrice": 454.93,
    "closePrice": 454.62,
    "highPrice": 456.69,
    "lowPrice": 454.37,
    "volume": 28342.88,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12806,
    "variety": "原油",
    "tradeDate": "2026-01-28 22:54:39",
    "openPrice": 85.48,
    "closePrice": 84.75,
    "highPrice": 86.27,
    "lowPrice": 83.38,
    "volume": 91870.29,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12163,
    "variety": "白银",
    "tradeDate": "2026-01-28 22:54:36",
    "openPrice": 5904.79,
    "closePrice": 5903.91,
    "highPrice": 5905.54,
    "lowPrice": 5903.29,
    "volume": 25680.22,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11520,
    "variety": "黄金",
    "tradeDate": "2026-01-28 22:54:34",
    "openPrice": 448.92,
    "closePrice": 449.05,
    "highPrice": 450.67,
    "lowPrice": 447.84,
    "volume": 33644.03,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10877,
    "variety": "原油",
    "tradeDate": "2026-01-28 22:54:05",
    "openPrice": 84.19,
    "closePrice": 83.77,
    "highPrice": 84.43,
    "lowPrice": 82.3,
    "volume": 98851.06,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10234,
    "variety": "白银",
    "tradeDate": "2026-01-28 22:54:03",
    "openPrice": 5811.51,
    "closePrice": 5811.62,
    "highPrice": 5811.63,
    "lowPrice": 5810.59,
    "volume": 76630.15,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9591,
    "variety": "黄金",
    "tradeDate": "2026-01-28 22:54:00",
    "openPrice": 454.6,
    "closePrice": 455.02,
    "highPrice": 456.56,
    "lowPrice": 454.28,
    "volume": 100576.05,
    "changeRate": -2.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8948,
    "variety": "原油",
    "tradeDate": "2026-01-28 22:44:28",
    "openPrice": 75.28,
    "closePrice": 74.48,
    "highPrice": 76.55,
    "lowPrice": 73.11,
    "volume": 17439.1,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8733,
    "variety": "白银",
    "tradeDate": "2026-01-28 22:44:25",
    "openPrice": 5946.59,
    "closePrice": 5947.21,
    "highPrice": 5947.78,
    "lowPrice": 5946.51,
    "volume": 12549.38,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8518,
    "variety": "黄金",
    "tradeDate": "2026-01-28 22:44:23",
    "openPrice": 451.6,
    "closePrice": 450.75,
    "highPrice": 451.66,
    "lowPrice": 450.05,
    "volume": 61551.52,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8303,
    "variety": "原油",
    "tradeDate": "2026-01-28 21:55:34",
    "openPrice": 76.07,
    "closePrice": 76.69,
    "highPrice": 77.56,
    "lowPrice": 74.61,
    "volume": 79954.88,
    "changeRate": -1.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8088,
    "variety": "白银",
    "tradeDate": "2026-01-28 21:55:32",
    "openPrice": 5707.9,
    "closePrice": 5708.21,
    "highPrice": 5709.61,
    "lowPrice": 5706.83,
    "volume": 90135.17,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7873,
    "variety": "黄金",
    "tradeDate": "2026-01-28 21:55:29",
    "openPrice": 455.47,
    "closePrice": 455.29,
    "highPrice": 456.2,
    "lowPrice": 453.45,
    "volume": 51050.09,
    "changeRate": -1.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7658,
    "variety": "原油",
    "tradeDate": "2026-01-28 21:07:31",
    "openPrice": 76.54,
    "closePrice": 77.17,
    "highPrice": 77.65,
    "lowPrice": 75.99,
    "volume": 88189.22,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7443,
    "variety": "白银",
    "tradeDate": "2026-01-28 21:07:28",
    "openPrice": 5796.13,
    "closePrice": 5796.67,
    "highPrice": 5797.47,
    "lowPrice": 5794.55,
    "volume": 29100.98,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7228,
    "variety": "黄金",
    "tradeDate": "2026-01-28 21:07:26",
    "openPrice": 459.73,
    "closePrice": 459.01,
    "highPrice": 461.42,
    "lowPrice": 457.74,
    "volume": 52193.06,
    "changeRate": 0.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7013,
    "variety": "原油",
    "tradeDate": "2026-01-28 21:01:12",
    "openPrice": 78.29,
    "closePrice": 79.09,
    "highPrice": 79.44,
    "lowPrice": 77.71,
    "volume": 91088.33,
    "changeRate": 2.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6798,
    "variety": "白银",
    "tradeDate": "2026-01-28 21:01:10",
    "openPrice": 5826.06,
    "closePrice": 5826.22,
    "highPrice": 5826.7,
    "lowPrice": 5825.75,
    "volume": 105332.69,
    "changeRate": -1.55,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6583,
    "variety": "黄金",
    "tradeDate": "2026-01-28 21:01:08",
    "openPrice": 450.53,
    "closePrice": 450.28,
    "highPrice": 451.43,
    "lowPrice": 449.65,
    "volume": 52965.15,
    "changeRate": -1.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6368,
    "variety": "原油",
    "tradeDate": "2026-01-28 21:00:34",
    "openPrice": 76.35,
    "closePrice": 75.92,
    "highPrice": 77.5,
    "lowPrice": 75.43,
    "volume": 47320.39,
    "changeRate": -1.66,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6153,
    "variety": "白银",
    "tradeDate": "2026-01-28 21:00:32",
    "openPrice": 5813.18,
    "closePrice": 5813.44,
    "highPrice": 5814.96,
    "lowPrice": 5812.6,
    "volume": 60591.14,
    "changeRate": -0.28,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5938,
    "variety": "黄金",
    "tradeDate": "2026-01-28 21:00:29",
    "openPrice": 450.55,
    "closePrice": 450.69,
    "highPrice": 452.51,
    "lowPrice": 448.91,
    "volume": 93727.45,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5723,
    "variety": "原油",
    "tradeDate": "2026-01-28 20:58:41",
    "openPrice": 75.52,
    "closePrice": 76.42,
    "highPrice": 78.39,
    "lowPrice": 74.42,
    "volume": 109374.06,
    "changeRate": -2.65,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5508,
    "variety": "白银",
    "tradeDate": "2026-01-28 20:58:39",
    "openPrice": 5790,
    "closePrice": 5789.74,
    "highPrice": 5790.46,
    "lowPrice": 5788.68,
    "volume": 98409.78,
    "changeRate": -2.58,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5293,
    "variety": "黄金",
    "tradeDate": "2026-01-28 20:58:36",
    "openPrice": 448.56,
    "closePrice": 448.34,
    "highPrice": 449.66,
    "lowPrice": 447.54,
    "volume": 103982.54,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5078,
    "variety": "原油",
    "tradeDate": "2026-01-28 20:45:17",
    "openPrice": 78.17,
    "closePrice": 78.06,
    "highPrice": 79.39,
    "lowPrice": 77.25,
    "volume": 52711.69,
    "changeRate": -1.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4863,
    "variety": "白银",
    "tradeDate": "2026-01-28 20:45:15",
    "openPrice": 5701.72,
    "closePrice": 5702.26,
    "highPrice": 5703.91,
    "lowPrice": 5699.73,
    "volume": 74723.48,
    "changeRate": -1.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4648,
    "variety": "黄金",
    "tradeDate": "2026-01-28 20:45:13",
    "openPrice": 460.42,
    "closePrice": 460.01,
    "highPrice": 462.13,
    "lowPrice": 459.82,
    "volume": 57242.25,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4433,
    "variety": "原油",
    "tradeDate": "2026-01-28 20:44:43",
    "openPrice": 78.06,
    "closePrice": 78.98,
    "highPrice": 80.2,
    "lowPrice": 77.96,
    "volume": 85238.87,
    "changeRate": 2.03,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4218,
    "variety": "白银",
    "tradeDate": "2026-01-28 20:44:41",
    "openPrice": 5914.56,
    "closePrice": 5913.69,
    "highPrice": 5915.99,
    "lowPrice": 5912.49,
    "volume": 45644.13,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4003,
    "variety": "黄金",
    "tradeDate": "2026-01-28 20:44:38",
    "openPrice": 445.99,
    "closePrice": 445.83,
    "highPrice": 446.81,
    "lowPrice": 443.99,
    "volume": 45135.06,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3788,
    "variety": "原油",
    "tradeDate": "2026-01-28 20:18:32",
    "openPrice": 78.75,
    "closePrice": 78.49,
    "highPrice": 80.3,
    "lowPrice": 77.67,
    "volume": 94441.9,
    "changeRate": -2.47,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3573,
    "variety": "白银",
    "tradeDate": "2026-01-28 20:18:30",
    "openPrice": 5724.74,
    "closePrice": 5725.68,
    "highPrice": 5726.72,
    "lowPrice": 5722.79,
    "volume": 63504.57,
    "changeRate": -0.33,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3358,
    "variety": "黄金",
    "tradeDate": "2026-01-28 20:18:27",
    "openPrice": 443.03,
    "closePrice": 442.24,
    "highPrice": 444.84,
    "lowPrice": 441.33,
    "volume": 90436.01,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3143,
    "variety": "原油",
    "tradeDate": "2026-01-28 20:09:57",
    "openPrice": 74.65,
    "closePrice": 74.74,
    "highPrice": 75.66,
    "lowPrice": 74.48,
    "volume": 31753.21,
    "changeRate": 2.04,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2928,
    "variety": "白银",
    "tradeDate": "2026-01-28 20:09:55",
    "openPrice": 5659.49,
    "closePrice": 5659.58,
    "highPrice": 5660.64,
    "lowPrice": 5658.75,
    "volume": 17130.72,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2713,
    "variety": "黄金",
    "tradeDate": "2026-01-28 20:09:53",
    "openPrice": 443.01,
    "closePrice": 442.72,
    "highPrice": 444.47,
    "lowPrice": 441.53,
    "volume": 87215.97,
    "changeRate": 2.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2498,
    "variety": "原油",
    "tradeDate": "2026-01-28 20:02:20",
    "openPrice": 77.61,
    "closePrice": 78.39,
    "highPrice": 80.37,
    "lowPrice": 76.82,
    "volume": 90484.39,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2283,
    "variety": "白银",
    "tradeDate": "2026-01-28 20:02:18",
    "openPrice": 5883.8,
    "closePrice": 5883.97,
    "highPrice": 5884.43,
    "lowPrice": 5883.18,
    "volume": 28304.75,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2068,
    "variety": "黄金",
    "tradeDate": "2026-01-28 20:02:15",
    "openPrice": 459.5,
    "closePrice": 460.45,
    "highPrice": 461.38,
    "lowPrice": 458.4,
    "volume": 97932.66,
    "changeRate": -2.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1398,
    "variety": "原油",
    "tradeDate": "2026-01-28 11:23:02",
    "openPrice": 78.88,
    "closePrice": 79.4,
    "highPrice": 81.31,
    "lowPrice": 78.48,
    "volume": 23780.87,
    "changeRate": 1.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 969,
    "variety": "白银",
    "tradeDate": "2026-01-28 11:23:00",
    "openPrice": 5815.88,
    "closePrice": 5815.76,
    "highPrice": 5817.22,
    "lowPrice": 5814.5,
    "volume": 58061.78,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 540,
    "variety": "黄金",
    "tradeDate": "2026-01-28 11:22:58",
    "openPrice": 447.84,
    "closePrice": 448,
    "highPrice": 448.9,
    "lowPrice": 447.56,
    "volume": 81110.83,
    "changeRate": 2.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28217,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:36:22",
    "openPrice": 83.16,
    "closePrice": 83.36,
    "highPrice": 83.77,
    "lowPrice": 82.55,
    "volume": 33761.65,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27575,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:36:19",
    "openPrice": 5797.04,
    "closePrice": 5796.12,
    "highPrice": 5798.82,
    "lowPrice": 5794.64,
    "volume": 16450,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26933,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:36:17",
    "openPrice": 466.96,
    "closePrice": 466.78,
    "highPrice": 467.37,
    "lowPrice": 466.32,
    "volume": 93240.36,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26291,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:30:03",
    "openPrice": 82.09,
    "closePrice": 81.62,
    "highPrice": 82.9,
    "lowPrice": 81.15,
    "volume": 35506.98,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25649,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:30:01",
    "openPrice": 5707.96,
    "closePrice": 5708.81,
    "highPrice": 5710.3,
    "lowPrice": 5706.01,
    "volume": 108869.1,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25007,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:29:59",
    "openPrice": 456.64,
    "closePrice": 456.48,
    "highPrice": 456.93,
    "lowPrice": 456.4,
    "volume": 21943.46,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24365,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:29:44",
    "openPrice": 84.01,
    "closePrice": 84.98,
    "highPrice": 85.24,
    "lowPrice": 82.79,
    "volume": 74521.21,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23723,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:29:42",
    "openPrice": 5903.89,
    "closePrice": 5903.48,
    "highPrice": 5905.35,
    "lowPrice": 5901.85,
    "volume": 18491.69,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23081,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:29:40",
    "openPrice": 458.25,
    "closePrice": 458.95,
    "highPrice": 460.43,
    "lowPrice": 457.88,
    "volume": 107476.63,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22439,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:28:14",
    "openPrice": 85.57,
    "closePrice": 85.26,
    "highPrice": 86.58,
    "lowPrice": 84.79,
    "volume": 64094.09,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20513,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:28:13",
    "openPrice": 83.63,
    "closePrice": 84.28,
    "highPrice": 84.28,
    "lowPrice": 83.47,
    "volume": 87006.86,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21797,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:28:12",
    "openPrice": 5902.04,
    "closePrice": 5901.16,
    "highPrice": 5902.75,
    "lowPrice": 5900.85,
    "volume": 59350.69,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19871,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:28:10",
    "openPrice": 5681.19,
    "closePrice": 5681.33,
    "highPrice": 5681.36,
    "lowPrice": 5679.72,
    "volume": 63513.67,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21155,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:28:10",
    "openPrice": 459.5,
    "closePrice": 460.07,
    "highPrice": 461.72,
    "lowPrice": 458.35,
    "volume": 99485.3,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19229,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:28:08",
    "openPrice": 464.6,
    "closePrice": 464.66,
    "highPrice": 465.76,
    "lowPrice": 463.26,
    "volume": 67547.6,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18587,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:27:55",
    "openPrice": 83.85,
    "closePrice": 83.19,
    "highPrice": 84.1,
    "lowPrice": 82.03,
    "volume": 49058.28,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16661,
    "variety": "原油",
    "tradeDate": "2026-01-28 00:27:53",
    "openPrice": 84.45,
    "closePrice": 84.12,
    "highPrice": 85.26,
    "lowPrice": 82.24,
    "volume": 38822.14,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17945,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:27:53",
    "openPrice": 5924.97,
    "closePrice": 5924.41,
    "highPrice": 5925.49,
    "lowPrice": 5922.6,
    "volume": 47200.84,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16019,
    "variety": "白银",
    "tradeDate": "2026-01-28 00:27:51",
    "openPrice": 5786.33,
    "closePrice": 5785.62,
    "highPrice": 5788.16,
    "lowPrice": 5785.29,
    "volume": 97309.1,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17303,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:27:51",
    "openPrice": 465.05,
    "closePrice": 464.9,
    "highPrice": 465.17,
    "lowPrice": 462.96,
    "volume": 14735.07,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15377,
    "variety": "黄金",
    "tradeDate": "2026-01-28 00:27:49",
    "openPrice": 447.81,
    "closePrice": 448.51,
    "highPrice": 448.53,
    "lowPrice": 447.01,
    "volume": 85602.1,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14734,
    "variety": "原油",
    "tradeDate": "2026-01-27 23:01:40",
    "openPrice": 81.5,
    "closePrice": 80.64,
    "highPrice": 81.67,
    "lowPrice": 79.55,
    "volume": 27551.89,
    "changeRate": 2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14091,
    "variety": "白银",
    "tradeDate": "2026-01-27 23:01:38",
    "openPrice": 5953.9,
    "closePrice": 5953.51,
    "highPrice": 5954.65,
    "lowPrice": 5952.03,
    "volume": 39783.15,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13448,
    "variety": "黄金",
    "tradeDate": "2026-01-27 23:01:36",
    "openPrice": 462.19,
    "closePrice": 462.51,
    "highPrice": 463.08,
    "lowPrice": 460.95,
    "volume": 98189.62,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12805,
    "variety": "原油",
    "tradeDate": "2026-01-27 22:54:39",
    "openPrice": 84.18,
    "closePrice": 85.03,
    "highPrice": 86.73,
    "lowPrice": 82.97,
    "volume": 40926.24,
    "changeRate": 2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12162,
    "variety": "白银",
    "tradeDate": "2026-01-27 22:54:36",
    "openPrice": 5918.01,
    "closePrice": 5917.38,
    "highPrice": 5918.39,
    "lowPrice": 5915.47,
    "volume": 76270.32,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11519,
    "variety": "黄金",
    "tradeDate": "2026-01-27 22:54:34",
    "openPrice": 464.98,
    "closePrice": 464.23,
    "highPrice": 465.72,
    "lowPrice": 463.87,
    "volume": 63410.5,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10876,
    "variety": "原油",
    "tradeDate": "2026-01-27 22:54:05",
    "openPrice": 81.51,
    "closePrice": 80.84,
    "highPrice": 81.86,
    "lowPrice": 80.36,
    "volume": 51579.44,
    "changeRate": 1.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10233,
    "variety": "白银",
    "tradeDate": "2026-01-27 22:54:03",
    "openPrice": 5956.9,
    "closePrice": 5957.16,
    "highPrice": 5957.35,
    "lowPrice": 5955.59,
    "volume": 63331.65,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9590,
    "variety": "黄金",
    "tradeDate": "2026-01-27 22:54:00",
    "openPrice": 464.77,
    "closePrice": 465.16,
    "highPrice": 466.04,
    "lowPrice": 464.64,
    "volume": 85389.83,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8947,
    "variety": "原油",
    "tradeDate": "2026-01-27 22:44:28",
    "openPrice": 77.32,
    "closePrice": 78,
    "highPrice": 79.57,
    "lowPrice": 75.48,
    "volume": 78026.69,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8732,
    "variety": "白银",
    "tradeDate": "2026-01-27 22:44:25",
    "openPrice": 5721.06,
    "closePrice": 5721.34,
    "highPrice": 5721.76,
    "lowPrice": 5719.24,
    "volume": 32066.8,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8517,
    "variety": "黄金",
    "tradeDate": "2026-01-27 22:44:23",
    "openPrice": 450.07,
    "closePrice": 450.87,
    "highPrice": 451.89,
    "lowPrice": 448.4,
    "volume": 50767.22,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8302,
    "variety": "原油",
    "tradeDate": "2026-01-27 21:55:34",
    "openPrice": 76.88,
    "closePrice": 77.39,
    "highPrice": 78.4,
    "lowPrice": 75.75,
    "volume": 11916.54,
    "changeRate": 2.13,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8087,
    "variety": "白银",
    "tradeDate": "2026-01-27 21:55:32",
    "openPrice": 5926.39,
    "closePrice": 5927.33,
    "highPrice": 5928.95,
    "lowPrice": 5925.6,
    "volume": 46170.73,
    "changeRate": -1.46,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7872,
    "variety": "黄金",
    "tradeDate": "2026-01-27 21:55:29",
    "openPrice": 456.09,
    "closePrice": 456.41,
    "highPrice": 458.05,
    "lowPrice": 455.97,
    "volume": 109086.55,
    "changeRate": -0.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7657,
    "variety": "原油",
    "tradeDate": "2026-01-27 21:07:31",
    "openPrice": 74.8,
    "closePrice": 75.06,
    "highPrice": 76.94,
    "lowPrice": 74.04,
    "volume": 101256.49,
    "changeRate": -1.75,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7442,
    "variety": "白银",
    "tradeDate": "2026-01-27 21:07:28",
    "openPrice": 5847.56,
    "closePrice": 5846.9,
    "highPrice": 5847.84,
    "lowPrice": 5845.21,
    "volume": 59369.7,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7227,
    "variety": "黄金",
    "tradeDate": "2026-01-27 21:07:26",
    "openPrice": 452.1,
    "closePrice": 452.29,
    "highPrice": 453.21,
    "lowPrice": 450.94,
    "volume": 107016.28,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7012,
    "variety": "原油",
    "tradeDate": "2026-01-27 21:01:12",
    "openPrice": 78.34,
    "closePrice": 77.39,
    "highPrice": 79.73,
    "lowPrice": 76.15,
    "volume": 63975.1,
    "changeRate": -1.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6797,
    "variety": "白银",
    "tradeDate": "2026-01-27 21:01:10",
    "openPrice": 5702.2,
    "closePrice": 5702.91,
    "highPrice": 5703.95,
    "lowPrice": 5702.04,
    "volume": 18638.13,
    "changeRate": -2.34,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6582,
    "variety": "黄金",
    "tradeDate": "2026-01-27 21:01:08",
    "openPrice": 444.29,
    "closePrice": 443.38,
    "highPrice": 445.21,
    "lowPrice": 442.01,
    "volume": 74439.66,
    "changeRate": 1.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6367,
    "variety": "原油",
    "tradeDate": "2026-01-27 21:00:34",
    "openPrice": 77.38,
    "closePrice": 76.81,
    "highPrice": 78.72,
    "lowPrice": 75.26,
    "volume": 94178.74,
    "changeRate": 0.61,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6152,
    "variety": "白银",
    "tradeDate": "2026-01-27 21:00:32",
    "openPrice": 5755.03,
    "closePrice": 5755.56,
    "highPrice": 5756.81,
    "lowPrice": 5753.05,
    "volume": 45044.28,
    "changeRate": -2.15,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5937,
    "variety": "黄金",
    "tradeDate": "2026-01-27 21:00:29",
    "openPrice": 442.49,
    "closePrice": 442.4,
    "highPrice": 443.2,
    "lowPrice": 442.28,
    "volume": 66486.16,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5722,
    "variety": "原油",
    "tradeDate": "2026-01-27 20:58:41",
    "openPrice": 78.54,
    "closePrice": 78.59,
    "highPrice": 79.81,
    "lowPrice": 76.96,
    "volume": 105528.88,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5507,
    "variety": "白银",
    "tradeDate": "2026-01-27 20:58:39",
    "openPrice": 5845.39,
    "closePrice": 5844.96,
    "highPrice": 5846.82,
    "lowPrice": 5843.58,
    "volume": 73698.29,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5292,
    "variety": "黄金",
    "tradeDate": "2026-01-27 20:58:36",
    "openPrice": 446.45,
    "closePrice": 445.97,
    "highPrice": 447.14,
    "lowPrice": 445.79,
    "volume": 23931.44,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5077,
    "variety": "原油",
    "tradeDate": "2026-01-27 20:45:17",
    "openPrice": 79.12,
    "closePrice": 78.81,
    "highPrice": 80.68,
    "lowPrice": 78.81,
    "volume": 92376.19,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4862,
    "variety": "白银",
    "tradeDate": "2026-01-27 20:45:15",
    "openPrice": 5734.95,
    "closePrice": 5735.83,
    "highPrice": 5736.04,
    "lowPrice": 5733.94,
    "volume": 35876.43,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4647,
    "variety": "黄金",
    "tradeDate": "2026-01-27 20:45:13",
    "openPrice": 460.42,
    "closePrice": 459.45,
    "highPrice": 461.15,
    "lowPrice": 459.28,
    "volume": 107677.74,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4432,
    "variety": "原油",
    "tradeDate": "2026-01-27 20:44:43",
    "openPrice": 77.28,
    "closePrice": 77.36,
    "highPrice": 77.62,
    "lowPrice": 77.21,
    "volume": 32817.73,
    "changeRate": -1.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4217,
    "variety": "白银",
    "tradeDate": "2026-01-27 20:44:41",
    "openPrice": 5669.46,
    "closePrice": 5669.02,
    "highPrice": 5669.53,
    "lowPrice": 5669.01,
    "volume": 10233.39,
    "changeRate": -1.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4002,
    "variety": "黄金",
    "tradeDate": "2026-01-27 20:44:38",
    "openPrice": 457.38,
    "closePrice": 457.26,
    "highPrice": 458.32,
    "lowPrice": 455.74,
    "volume": 13776.24,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3787,
    "variety": "原油",
    "tradeDate": "2026-01-27 20:18:32",
    "openPrice": 73.76,
    "closePrice": 74.34,
    "highPrice": 75.75,
    "lowPrice": 71.99,
    "volume": 26736.47,
    "changeRate": -2.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3572,
    "variety": "白银",
    "tradeDate": "2026-01-27 20:18:30",
    "openPrice": 5784.69,
    "closePrice": 5785.13,
    "highPrice": 5787.05,
    "lowPrice": 5783.33,
    "volume": 33939.61,
    "changeRate": -0.89,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3357,
    "variety": "黄金",
    "tradeDate": "2026-01-27 20:18:27",
    "openPrice": 442.46,
    "closePrice": 443.43,
    "highPrice": 444.12,
    "lowPrice": 441.28,
    "volume": 45900.71,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3142,
    "variety": "原油",
    "tradeDate": "2026-01-27 20:09:57",
    "openPrice": 78.14,
    "closePrice": 78.89,
    "highPrice": 80.16,
    "lowPrice": 78.13,
    "volume": 92911.08,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2927,
    "variety": "白银",
    "tradeDate": "2026-01-27 20:09:55",
    "openPrice": 5709.67,
    "closePrice": 5709.25,
    "highPrice": 5711.59,
    "lowPrice": 5707.49,
    "volume": 29855.7,
    "changeRate": -1.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2712,
    "variety": "黄金",
    "tradeDate": "2026-01-27 20:09:53",
    "openPrice": 455.03,
    "closePrice": 455.99,
    "highPrice": 456.35,
    "lowPrice": 453.5,
    "volume": 82096.62,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2497,
    "variety": "原油",
    "tradeDate": "2026-01-27 20:02:20",
    "openPrice": 77.91,
    "closePrice": 78.2,
    "highPrice": 80.2,
    "lowPrice": 77.32,
    "volume": 54719.12,
    "changeRate": 1.47,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2282,
    "variety": "白银",
    "tradeDate": "2026-01-27 20:02:18",
    "openPrice": 5770.87,
    "closePrice": 5770.56,
    "highPrice": 5772.72,
    "lowPrice": 5769.19,
    "volume": 108811.24,
    "changeRate": 0.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2067,
    "variety": "黄金",
    "tradeDate": "2026-01-27 20:02:15",
    "openPrice": 446.18,
    "closePrice": 445.65,
    "highPrice": 447.73,
    "lowPrice": 444.09,
    "volume": 107687.39,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1397,
    "variety": "原油",
    "tradeDate": "2026-01-27 11:23:02",
    "openPrice": 81.83,
    "closePrice": 82.07,
    "highPrice": 82.55,
    "lowPrice": 80.54,
    "volume": 80963.3,
    "changeRate": -1.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 968,
    "variety": "白银",
    "tradeDate": "2026-01-27 11:23:00",
    "openPrice": 5944.22,
    "closePrice": 5944.95,
    "highPrice": 5946.55,
    "lowPrice": 5942.82,
    "volume": 21838.77,
    "changeRate": -2.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 539,
    "variety": "黄金",
    "tradeDate": "2026-01-27 11:22:58",
    "openPrice": 454.17,
    "closePrice": 453.37,
    "highPrice": 454.81,
    "lowPrice": 451.9,
    "volume": 25073.3,
    "changeRate": -0.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28216,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:36:22",
    "openPrice": 80.01,
    "closePrice": 80.43,
    "highPrice": 81.75,
    "lowPrice": 78.16,
    "volume": 46088.8,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27574,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:36:19",
    "openPrice": 5729.17,
    "closePrice": 5729.36,
    "highPrice": 5730.66,
    "lowPrice": 5727.85,
    "volume": 70905.05,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26932,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:36:17",
    "openPrice": 453.63,
    "closePrice": 453.67,
    "highPrice": 455.3,
    "lowPrice": 451.8,
    "volume": 41269.81,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26290,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:30:03",
    "openPrice": 84.82,
    "closePrice": 84.74,
    "highPrice": 84.88,
    "lowPrice": 83.21,
    "volume": 91442.58,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25648,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:30:01",
    "openPrice": 5721,
    "closePrice": 5720.47,
    "highPrice": 5721.73,
    "lowPrice": 5719.5,
    "volume": 46540.39,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25006,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:29:59",
    "openPrice": 459.58,
    "closePrice": 460.09,
    "highPrice": 460.2,
    "lowPrice": 459,
    "volume": 56181.51,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24364,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:29:44",
    "openPrice": 84.62,
    "closePrice": 83.96,
    "highPrice": 85.87,
    "lowPrice": 81.99,
    "volume": 70277.77,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23722,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:29:42",
    "openPrice": 5837.54,
    "closePrice": 5837.29,
    "highPrice": 5839.48,
    "lowPrice": 5836.89,
    "volume": 50120.45,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23080,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:29:40",
    "openPrice": 466,
    "closePrice": 466.45,
    "highPrice": 466.92,
    "lowPrice": 464.11,
    "volume": 90825.38,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22438,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:28:14",
    "openPrice": 80.86,
    "closePrice": 81.7,
    "highPrice": 82.69,
    "lowPrice": 80.7,
    "volume": 38800.37,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20512,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:28:13",
    "openPrice": 83.67,
    "closePrice": 83.81,
    "highPrice": 84.85,
    "lowPrice": 82.18,
    "volume": 23383.65,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21796,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:28:12",
    "openPrice": 5670.11,
    "closePrice": 5669.65,
    "highPrice": 5670.62,
    "lowPrice": 5669.36,
    "volume": 25690.16,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19870,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:28:10",
    "openPrice": 5852.04,
    "closePrice": 5851.71,
    "highPrice": 5852.45,
    "lowPrice": 5849.93,
    "volume": 34376.67,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21154,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:28:10",
    "openPrice": 464.69,
    "closePrice": 464.05,
    "highPrice": 464.9,
    "lowPrice": 462.2,
    "volume": 42411.98,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19228,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:28:08",
    "openPrice": 459.97,
    "closePrice": 459.5,
    "highPrice": 459.99,
    "lowPrice": 457.8,
    "volume": 17685.72,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18586,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:27:55",
    "openPrice": 82.23,
    "closePrice": 81.5,
    "highPrice": 83.68,
    "lowPrice": 80.08,
    "volume": 74691.31,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16660,
    "variety": "原油",
    "tradeDate": "2026-01-27 00:27:53",
    "openPrice": 85.88,
    "closePrice": 84.98,
    "highPrice": 87.15,
    "lowPrice": 83.62,
    "volume": 71453.82,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17944,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:27:53",
    "openPrice": 5954.14,
    "closePrice": 5953.93,
    "highPrice": 5955.1,
    "lowPrice": 5952.36,
    "volume": 33643.78,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16018,
    "variety": "白银",
    "tradeDate": "2026-01-27 00:27:51",
    "openPrice": 5760.05,
    "closePrice": 5760.89,
    "highPrice": 5761.15,
    "lowPrice": 5758.38,
    "volume": 103011.83,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17302,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:27:51",
    "openPrice": 460.31,
    "closePrice": 460.48,
    "highPrice": 461.81,
    "lowPrice": 459.65,
    "volume": 108798.28,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15376,
    "variety": "黄金",
    "tradeDate": "2026-01-27 00:27:49",
    "openPrice": 467.72,
    "closePrice": 466.73,
    "highPrice": 468.72,
    "lowPrice": 465.42,
    "volume": 61788.84,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14733,
    "variety": "原油",
    "tradeDate": "2026-01-26 23:01:40",
    "openPrice": 83.55,
    "closePrice": 83.33,
    "highPrice": 85.24,
    "lowPrice": 82.82,
    "volume": 87108.55,
    "changeRate": -1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14090,
    "variety": "白银",
    "tradeDate": "2026-01-26 23:01:38",
    "openPrice": 5806.22,
    "closePrice": 5805.42,
    "highPrice": 5806.56,
    "lowPrice": 5804.81,
    "volume": 60570.77,
    "changeRate": -0.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13447,
    "variety": "黄金",
    "tradeDate": "2026-01-26 23:01:36",
    "openPrice": 456.46,
    "closePrice": 456.39,
    "highPrice": 457.85,
    "lowPrice": 456.26,
    "volume": 89205,
    "changeRate": -0.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12804,
    "variety": "原油",
    "tradeDate": "2026-01-26 22:54:39",
    "openPrice": 83.11,
    "closePrice": 83.91,
    "highPrice": 85.52,
    "lowPrice": 81.66,
    "volume": 45271.42,
    "changeRate": 1.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12161,
    "variety": "白银",
    "tradeDate": "2026-01-26 22:54:36",
    "openPrice": 5763.01,
    "closePrice": 5763.86,
    "highPrice": 5764.1,
    "lowPrice": 5761.19,
    "volume": 14910.93,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11518,
    "variety": "黄金",
    "tradeDate": "2026-01-26 22:54:34",
    "openPrice": 467.44,
    "closePrice": 466.9,
    "highPrice": 469.09,
    "lowPrice": 465.95,
    "volume": 100560.3,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10875,
    "variety": "原油",
    "tradeDate": "2026-01-26 22:54:05",
    "openPrice": 83.38,
    "closePrice": 83.56,
    "highPrice": 83.95,
    "lowPrice": 81.73,
    "volume": 104893.77,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10232,
    "variety": "白银",
    "tradeDate": "2026-01-26 22:54:03",
    "openPrice": 5837.96,
    "closePrice": 5837.22,
    "highPrice": 5838.77,
    "lowPrice": 5836.61,
    "volume": 63822.4,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9589,
    "variety": "黄金",
    "tradeDate": "2026-01-26 22:54:00",
    "openPrice": 455.32,
    "closePrice": 454.43,
    "highPrice": 456.87,
    "lowPrice": 453.26,
    "volume": 10172.24,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8946,
    "variety": "原油",
    "tradeDate": "2026-01-26 22:44:28",
    "openPrice": 78.15,
    "closePrice": 77.19,
    "highPrice": 79.22,
    "lowPrice": 76.11,
    "volume": 69788.71,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8731,
    "variety": "白银",
    "tradeDate": "2026-01-26 22:44:25",
    "openPrice": 5899.02,
    "closePrice": 5899.03,
    "highPrice": 5899.56,
    "lowPrice": 5898.52,
    "volume": 30709.05,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8516,
    "variety": "黄金",
    "tradeDate": "2026-01-26 22:44:23",
    "openPrice": 446.61,
    "closePrice": 446.55,
    "highPrice": 446.65,
    "lowPrice": 446.28,
    "volume": 108375.04,
    "changeRate": 2.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8301,
    "variety": "原油",
    "tradeDate": "2026-01-26 21:55:34",
    "openPrice": 75.19,
    "closePrice": 75.23,
    "highPrice": 76.83,
    "lowPrice": 73.2,
    "volume": 16087.83,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8086,
    "variety": "白银",
    "tradeDate": "2026-01-26 21:55:32",
    "openPrice": 5745.27,
    "closePrice": 5745.95,
    "highPrice": 5746.5,
    "lowPrice": 5743.38,
    "volume": 43779.56,
    "changeRate": 0.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7871,
    "variety": "黄金",
    "tradeDate": "2026-01-26 21:55:29",
    "openPrice": 459.97,
    "closePrice": 459.66,
    "highPrice": 460.94,
    "lowPrice": 458.82,
    "volume": 51982.38,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7656,
    "variety": "原油",
    "tradeDate": "2026-01-26 21:07:31",
    "openPrice": 76.29,
    "closePrice": 75.8,
    "highPrice": 77.6,
    "lowPrice": 74.74,
    "volume": 23815.86,
    "changeRate": -2.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7441,
    "variety": "白银",
    "tradeDate": "2026-01-26 21:07:28",
    "openPrice": 5756.68,
    "closePrice": 5756.79,
    "highPrice": 5757.09,
    "lowPrice": 5756.28,
    "volume": 11595.89,
    "changeRate": -0.3,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7226,
    "variety": "黄金",
    "tradeDate": "2026-01-26 21:07:26",
    "openPrice": 442.85,
    "closePrice": 443.67,
    "highPrice": 444.7,
    "lowPrice": 442.33,
    "volume": 35364.66,
    "changeRate": 0.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7011,
    "variety": "原油",
    "tradeDate": "2026-01-26 21:01:12",
    "openPrice": 74.91,
    "closePrice": 75.75,
    "highPrice": 77.4,
    "lowPrice": 74.88,
    "volume": 107195.99,
    "changeRate": 1.99,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6796,
    "variety": "白银",
    "tradeDate": "2026-01-26 21:01:10",
    "openPrice": 5675.26,
    "closePrice": 5676.15,
    "highPrice": 5676.87,
    "lowPrice": 5673.72,
    "volume": 38267.87,
    "changeRate": 1.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6581,
    "variety": "黄金",
    "tradeDate": "2026-01-26 21:01:08",
    "openPrice": 460.46,
    "closePrice": 459.5,
    "highPrice": 461.53,
    "lowPrice": 459.23,
    "volume": 94188.66,
    "changeRate": 2.78,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6366,
    "variety": "原油",
    "tradeDate": "2026-01-26 21:00:34",
    "openPrice": 75.68,
    "closePrice": 75.06,
    "highPrice": 76.06,
    "lowPrice": 74.93,
    "volume": 33382.15,
    "changeRate": -0.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6151,
    "variety": "白银",
    "tradeDate": "2026-01-26 21:00:32",
    "openPrice": 5730.78,
    "closePrice": 5730.15,
    "highPrice": 5732.46,
    "lowPrice": 5729.99,
    "volume": 46046.5,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5936,
    "variety": "黄金",
    "tradeDate": "2026-01-26 21:00:29",
    "openPrice": 459.1,
    "closePrice": 458.59,
    "highPrice": 460.71,
    "lowPrice": 456.8,
    "volume": 97381.46,
    "changeRate": -1.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5721,
    "variety": "原油",
    "tradeDate": "2026-01-26 20:58:41",
    "openPrice": 76.26,
    "closePrice": 75.69,
    "highPrice": 78.13,
    "lowPrice": 73.82,
    "volume": 58120.17,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5506,
    "variety": "白银",
    "tradeDate": "2026-01-26 20:58:39",
    "openPrice": 5881.91,
    "closePrice": 5881.67,
    "highPrice": 5883.71,
    "lowPrice": 5881.2,
    "volume": 70639.87,
    "changeRate": -0.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5291,
    "variety": "黄金",
    "tradeDate": "2026-01-26 20:58:36",
    "openPrice": 456.76,
    "closePrice": 457.67,
    "highPrice": 457.88,
    "lowPrice": 455.02,
    "volume": 38827.66,
    "changeRate": -2.35,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5076,
    "variety": "原油",
    "tradeDate": "2026-01-26 20:45:17",
    "openPrice": 77.76,
    "closePrice": 78.28,
    "highPrice": 78.47,
    "lowPrice": 75.9,
    "volume": 49610.83,
    "changeRate": 2.86,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4861,
    "variety": "白银",
    "tradeDate": "2026-01-26 20:45:15",
    "openPrice": 5945.66,
    "closePrice": 5945.48,
    "highPrice": 5947.45,
    "lowPrice": 5945.05,
    "volume": 68029.75,
    "changeRate": 0.33,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4646,
    "variety": "黄金",
    "tradeDate": "2026-01-26 20:45:13",
    "openPrice": 453.12,
    "closePrice": 454.06,
    "highPrice": 455.81,
    "lowPrice": 452.27,
    "volume": 109489.56,
    "changeRate": -2.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4431,
    "variety": "原油",
    "tradeDate": "2026-01-26 20:44:43",
    "openPrice": 78.73,
    "closePrice": 78.86,
    "highPrice": 79.79,
    "lowPrice": 78.72,
    "volume": 26048.23,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4216,
    "variety": "白银",
    "tradeDate": "2026-01-26 20:44:41",
    "openPrice": 5686.61,
    "closePrice": 5686.62,
    "highPrice": 5688.23,
    "lowPrice": 5684.96,
    "volume": 89018.88,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4001,
    "variety": "黄金",
    "tradeDate": "2026-01-26 20:44:38",
    "openPrice": 444.62,
    "closePrice": 443.64,
    "highPrice": 445.63,
    "lowPrice": 442.72,
    "volume": 74932.6,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3786,
    "variety": "原油",
    "tradeDate": "2026-01-26 20:18:32",
    "openPrice": 75.6,
    "closePrice": 74.96,
    "highPrice": 76.43,
    "lowPrice": 74.52,
    "volume": 34229.26,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3571,
    "variety": "白银",
    "tradeDate": "2026-01-26 20:18:30",
    "openPrice": 5788.95,
    "closePrice": 5789.53,
    "highPrice": 5789.63,
    "lowPrice": 5787.59,
    "volume": 69105.9,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3356,
    "variety": "黄金",
    "tradeDate": "2026-01-26 20:18:27",
    "openPrice": 446.85,
    "closePrice": 447.41,
    "highPrice": 448.46,
    "lowPrice": 445.28,
    "volume": 29985.86,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3141,
    "variety": "原油",
    "tradeDate": "2026-01-26 20:09:57",
    "openPrice": 78.12,
    "closePrice": 78.29,
    "highPrice": 79.13,
    "lowPrice": 76.36,
    "volume": 38391.41,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2926,
    "variety": "白银",
    "tradeDate": "2026-01-26 20:09:55",
    "openPrice": 5919.53,
    "closePrice": 5919.96,
    "highPrice": 5920.78,
    "lowPrice": 5918.91,
    "volume": 58397.15,
    "changeRate": -2.27,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2711,
    "variety": "黄金",
    "tradeDate": "2026-01-26 20:09:53",
    "openPrice": 459.84,
    "closePrice": 459.06,
    "highPrice": 461.16,
    "lowPrice": 458.88,
    "volume": 95190.21,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2496,
    "variety": "原油",
    "tradeDate": "2026-01-26 20:02:20",
    "openPrice": 77.55,
    "closePrice": 77.72,
    "highPrice": 79.59,
    "lowPrice": 77.05,
    "volume": 43005.72,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2281,
    "variety": "白银",
    "tradeDate": "2026-01-26 20:02:18",
    "openPrice": 5678.66,
    "closePrice": 5677.71,
    "highPrice": 5679.94,
    "lowPrice": 5676.57,
    "volume": 76525.9,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2066,
    "variety": "黄金",
    "tradeDate": "2026-01-26 20:02:15",
    "openPrice": 453.11,
    "closePrice": 453.96,
    "highPrice": 455.91,
    "lowPrice": 452.65,
    "volume": 75737.63,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1396,
    "variety": "原油",
    "tradeDate": "2026-01-26 11:23:02",
    "openPrice": 80.49,
    "closePrice": 80.73,
    "highPrice": 81.33,
    "lowPrice": 78.51,
    "volume": 25358.13,
    "changeRate": -1.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 967,
    "variety": "白银",
    "tradeDate": "2026-01-26 11:23:00",
    "openPrice": 5911.25,
    "closePrice": 5910.68,
    "highPrice": 5912.2,
    "lowPrice": 5909.07,
    "volume": 55832.77,
    "changeRate": 2.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 538,
    "variety": "黄金",
    "tradeDate": "2026-01-26 11:22:58",
    "openPrice": 461.74,
    "closePrice": 461.92,
    "highPrice": 463.19,
    "lowPrice": 460.97,
    "volume": 44772.34,
    "changeRate": -0.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28215,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:36:22",
    "openPrice": 81.72,
    "closePrice": 82.24,
    "highPrice": 83.6,
    "lowPrice": 81.53,
    "volume": 24942.97,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27573,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:36:19",
    "openPrice": 5905.55,
    "closePrice": 5904.68,
    "highPrice": 5906.74,
    "lowPrice": 5904.67,
    "volume": 45079.71,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26931,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:36:17",
    "openPrice": 456.42,
    "closePrice": 456.84,
    "highPrice": 458.07,
    "lowPrice": 455.44,
    "volume": 101623.98,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26289,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:30:03",
    "openPrice": 83.71,
    "closePrice": 84.16,
    "highPrice": 84.75,
    "lowPrice": 81.75,
    "volume": 42775.49,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25647,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:30:01",
    "openPrice": 5705.55,
    "closePrice": 5705.82,
    "highPrice": 5707.36,
    "lowPrice": 5704.27,
    "volume": 32379.11,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25005,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:29:59",
    "openPrice": 455.64,
    "closePrice": 455.55,
    "highPrice": 457.54,
    "lowPrice": 454.98,
    "volume": 91557.14,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24363,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:29:44",
    "openPrice": 83.51,
    "closePrice": 83.61,
    "highPrice": 84.58,
    "lowPrice": 82.35,
    "volume": 98244.88,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23721,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:29:42",
    "openPrice": 5798.04,
    "closePrice": 5798.41,
    "highPrice": 5799.53,
    "lowPrice": 5797.03,
    "volume": 73100.72,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23079,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:29:40",
    "openPrice": 455.46,
    "closePrice": 455.37,
    "highPrice": 455.66,
    "lowPrice": 455.09,
    "volume": 46626.68,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22437,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:28:14",
    "openPrice": 84.57,
    "closePrice": 84.79,
    "highPrice": 85.86,
    "lowPrice": 83.07,
    "volume": 68779.79,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20511,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:28:13",
    "openPrice": 84.28,
    "closePrice": 84.23,
    "highPrice": 84.8,
    "lowPrice": 82.9,
    "volume": 50980.71,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21795,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:28:12",
    "openPrice": 5785.17,
    "closePrice": 5784.39,
    "highPrice": 5785.58,
    "lowPrice": 5782.55,
    "volume": 61461.39,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19869,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:28:10",
    "openPrice": 5768.28,
    "closePrice": 5768.38,
    "highPrice": 5768.39,
    "lowPrice": 5766.3,
    "volume": 100286.58,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21153,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:28:10",
    "openPrice": 460.25,
    "closePrice": 459.32,
    "highPrice": 461.26,
    "lowPrice": 458.36,
    "volume": 99273,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19227,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:28:08",
    "openPrice": 461.44,
    "closePrice": 462.23,
    "highPrice": 462.9,
    "lowPrice": 460.94,
    "volume": 46659.36,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18585,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:27:55",
    "openPrice": 80.59,
    "closePrice": 81.02,
    "highPrice": 81.04,
    "lowPrice": 78.69,
    "volume": 19346.39,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16659,
    "variety": "原油",
    "tradeDate": "2026-01-26 00:27:53",
    "openPrice": 84.64,
    "closePrice": 85.05,
    "highPrice": 85.24,
    "lowPrice": 83.2,
    "volume": 67557.16,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17943,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:27:53",
    "openPrice": 5736.64,
    "closePrice": 5736.08,
    "highPrice": 5737.52,
    "lowPrice": 5734.55,
    "volume": 88295.47,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16017,
    "variety": "白银",
    "tradeDate": "2026-01-26 00:27:51",
    "openPrice": 5883.36,
    "closePrice": 5882.57,
    "highPrice": 5883.54,
    "lowPrice": 5880.77,
    "volume": 85382.41,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17301,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:27:51",
    "openPrice": 457.21,
    "closePrice": 456.45,
    "highPrice": 458.53,
    "lowPrice": 455.27,
    "volume": 61638.71,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15375,
    "variety": "黄金",
    "tradeDate": "2026-01-26 00:27:49",
    "openPrice": 465.94,
    "closePrice": 466.73,
    "highPrice": 468.11,
    "lowPrice": 464.16,
    "volume": 100172.49,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14732,
    "variety": "原油",
    "tradeDate": "2026-01-23 23:01:40",
    "openPrice": 84.06,
    "closePrice": 84.74,
    "highPrice": 86.58,
    "lowPrice": 83.78,
    "volume": 60151.82,
    "changeRate": -1.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14089,
    "variety": "白银",
    "tradeDate": "2026-01-23 23:01:38",
    "openPrice": 5817.89,
    "closePrice": 5818.21,
    "highPrice": 5818.73,
    "lowPrice": 5817.63,
    "volume": 66001.43,
    "changeRate": 0.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13446,
    "variety": "黄金",
    "tradeDate": "2026-01-23 23:01:36",
    "openPrice": 454.83,
    "closePrice": 454.04,
    "highPrice": 456.37,
    "lowPrice": 452.07,
    "volume": 86500.97,
    "changeRate": -1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12803,
    "variety": "原油",
    "tradeDate": "2026-01-23 22:54:39",
    "openPrice": 83.57,
    "closePrice": 83.14,
    "highPrice": 84.67,
    "lowPrice": 83.05,
    "volume": 84584.9,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12160,
    "variety": "白银",
    "tradeDate": "2026-01-23 22:54:36",
    "openPrice": 5857.54,
    "closePrice": 5858.48,
    "highPrice": 5860.15,
    "lowPrice": 5856.95,
    "volume": 24434.8,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11517,
    "variety": "黄金",
    "tradeDate": "2026-01-23 22:54:34",
    "openPrice": 462.45,
    "closePrice": 463.35,
    "highPrice": 465.12,
    "lowPrice": 462.09,
    "volume": 50310.23,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10874,
    "variety": "原油",
    "tradeDate": "2026-01-23 22:54:05",
    "openPrice": 82.16,
    "closePrice": 82.17,
    "highPrice": 82.45,
    "lowPrice": 80.26,
    "volume": 13655.88,
    "changeRate": 2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10231,
    "variety": "白银",
    "tradeDate": "2026-01-23 22:54:03",
    "openPrice": 5754.47,
    "closePrice": 5753.87,
    "highPrice": 5754.67,
    "lowPrice": 5753.01,
    "volume": 48154.13,
    "changeRate": -1.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9588,
    "variety": "黄金",
    "tradeDate": "2026-01-23 22:54:00",
    "openPrice": 451.22,
    "closePrice": 451.36,
    "highPrice": 453.19,
    "lowPrice": 449.43,
    "volume": 74905.62,
    "changeRate": -2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8945,
    "variety": "原油",
    "tradeDate": "2026-01-23 22:44:28",
    "openPrice": 77.93,
    "closePrice": 78.6,
    "highPrice": 80.25,
    "lowPrice": 76.52,
    "volume": 72854.35,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8730,
    "variety": "白银",
    "tradeDate": "2026-01-23 22:44:25",
    "openPrice": 5700.6,
    "closePrice": 5700.69,
    "highPrice": 5701.8,
    "lowPrice": 5699.23,
    "volume": 89402.12,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8515,
    "variety": "黄金",
    "tradeDate": "2026-01-23 22:44:23",
    "openPrice": 455.45,
    "closePrice": 454.91,
    "highPrice": 455.92,
    "lowPrice": 454.83,
    "volume": 10562.43,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8300,
    "variety": "原油",
    "tradeDate": "2026-01-23 21:55:34",
    "openPrice": 74.18,
    "closePrice": 74.42,
    "highPrice": 76.05,
    "lowPrice": 73.97,
    "volume": 63708.72,
    "changeRate": 1.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8085,
    "variety": "白银",
    "tradeDate": "2026-01-23 21:55:32",
    "openPrice": 5867.65,
    "closePrice": 5868.16,
    "highPrice": 5869.45,
    "lowPrice": 5866.6,
    "volume": 27416.5,
    "changeRate": 0.32,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7870,
    "variety": "黄金",
    "tradeDate": "2026-01-23 21:55:29",
    "openPrice": 443.68,
    "closePrice": 443.29,
    "highPrice": 444.16,
    "lowPrice": 442.34,
    "volume": 47787.48,
    "changeRate": 1.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7655,
    "variety": "原油",
    "tradeDate": "2026-01-23 21:07:31",
    "openPrice": 77.83,
    "closePrice": 78.34,
    "highPrice": 80.08,
    "lowPrice": 76.3,
    "volume": 105203.33,
    "changeRate": 2.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7440,
    "variety": "白银",
    "tradeDate": "2026-01-23 21:07:28",
    "openPrice": 5836.34,
    "closePrice": 5835.82,
    "highPrice": 5837.92,
    "lowPrice": 5835.58,
    "volume": 37014.98,
    "changeRate": -0.82,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7225,
    "variety": "黄金",
    "tradeDate": "2026-01-23 21:07:26",
    "openPrice": 459.43,
    "closePrice": 459.58,
    "highPrice": 460.47,
    "lowPrice": 457.81,
    "volume": 93515.95,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7010,
    "variety": "原油",
    "tradeDate": "2026-01-23 21:01:12",
    "openPrice": 78.04,
    "closePrice": 77.81,
    "highPrice": 79.61,
    "lowPrice": 76.84,
    "volume": 15875.03,
    "changeRate": -1.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6795,
    "variety": "白银",
    "tradeDate": "2026-01-23 21:01:10",
    "openPrice": 5910.5,
    "closePrice": 5909.51,
    "highPrice": 5910.91,
    "lowPrice": 5908.49,
    "volume": 53472.1,
    "changeRate": 1.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6580,
    "variety": "黄金",
    "tradeDate": "2026-01-23 21:01:08",
    "openPrice": 452.04,
    "closePrice": 451.56,
    "highPrice": 452.58,
    "lowPrice": 449.67,
    "volume": 35513.06,
    "changeRate": 1.74,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6365,
    "variety": "原油",
    "tradeDate": "2026-01-23 21:00:34",
    "openPrice": 75.24,
    "closePrice": 75.45,
    "highPrice": 77.38,
    "lowPrice": 74.26,
    "volume": 57716.9,
    "changeRate": -1.76,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6150,
    "variety": "白银",
    "tradeDate": "2026-01-23 21:00:32",
    "openPrice": 5673.78,
    "closePrice": 5673.81,
    "highPrice": 5675.56,
    "lowPrice": 5673.08,
    "volume": 60925.74,
    "changeRate": -0.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5935,
    "variety": "黄金",
    "tradeDate": "2026-01-23 21:00:29",
    "openPrice": 453.37,
    "closePrice": 453.16,
    "highPrice": 454.21,
    "lowPrice": 452.39,
    "volume": 72309.41,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5720,
    "variety": "原油",
    "tradeDate": "2026-01-23 20:58:41",
    "openPrice": 74.27,
    "closePrice": 75.03,
    "highPrice": 75.33,
    "lowPrice": 73.85,
    "volume": 93092.51,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5505,
    "variety": "白银",
    "tradeDate": "2026-01-23 20:58:39",
    "openPrice": 5741.57,
    "closePrice": 5741.24,
    "highPrice": 5741.95,
    "lowPrice": 5739.48,
    "volume": 23842.92,
    "changeRate": -0.69,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5290,
    "variety": "黄金",
    "tradeDate": "2026-01-23 20:58:36",
    "openPrice": 459.43,
    "closePrice": 459.1,
    "highPrice": 460.46,
    "lowPrice": 457.26,
    "volume": 103404.8,
    "changeRate": 2.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5075,
    "variety": "原油",
    "tradeDate": "2026-01-23 20:45:17",
    "openPrice": 76.54,
    "closePrice": 76.74,
    "highPrice": 78.68,
    "lowPrice": 75.12,
    "volume": 70090.87,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4860,
    "variety": "白银",
    "tradeDate": "2026-01-23 20:45:15",
    "openPrice": 5935.02,
    "closePrice": 5934.64,
    "highPrice": 5936.07,
    "lowPrice": 5933.77,
    "volume": 81793.99,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4645,
    "variety": "黄金",
    "tradeDate": "2026-01-23 20:45:13",
    "openPrice": 453.03,
    "closePrice": 453.41,
    "highPrice": 454.19,
    "lowPrice": 452.4,
    "volume": 30814.47,
    "changeRate": 0.93,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4430,
    "variety": "原油",
    "tradeDate": "2026-01-23 20:44:43",
    "openPrice": 75.03,
    "closePrice": 75.01,
    "highPrice": 76.73,
    "lowPrice": 73.7,
    "volume": 16345.19,
    "changeRate": 1.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4215,
    "variety": "白银",
    "tradeDate": "2026-01-23 20:44:41",
    "openPrice": 5754.45,
    "closePrice": 5753.77,
    "highPrice": 5755.53,
    "lowPrice": 5753.67,
    "volume": 78989.84,
    "changeRate": -2.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4000,
    "variety": "黄金",
    "tradeDate": "2026-01-23 20:44:38",
    "openPrice": 458.26,
    "closePrice": 457.68,
    "highPrice": 458.62,
    "lowPrice": 456.2,
    "volume": 86328.27,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3785,
    "variety": "原油",
    "tradeDate": "2026-01-23 20:18:32",
    "openPrice": 76.22,
    "closePrice": 76.54,
    "highPrice": 77.23,
    "lowPrice": 74.26,
    "volume": 61679.39,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3570,
    "variety": "白银",
    "tradeDate": "2026-01-23 20:18:30",
    "openPrice": 5930.62,
    "closePrice": 5930.62,
    "highPrice": 5930.99,
    "lowPrice": 5930.03,
    "volume": 63875.58,
    "changeRate": -0.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3355,
    "variety": "黄金",
    "tradeDate": "2026-01-23 20:18:27",
    "openPrice": 456.87,
    "closePrice": 456.69,
    "highPrice": 457.58,
    "lowPrice": 455,
    "volume": 56533.43,
    "changeRate": -2.18,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3140,
    "variety": "原油",
    "tradeDate": "2026-01-23 20:09:57",
    "openPrice": 77.97,
    "closePrice": 78.77,
    "highPrice": 80.32,
    "lowPrice": 77.37,
    "volume": 23612.86,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2925,
    "variety": "白银",
    "tradeDate": "2026-01-23 20:09:55",
    "openPrice": 5783.67,
    "closePrice": 5784.58,
    "highPrice": 5785.59,
    "lowPrice": 5781.88,
    "volume": 66111.85,
    "changeRate": -1.75,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2710,
    "variety": "黄金",
    "tradeDate": "2026-01-23 20:09:53",
    "openPrice": 447.48,
    "closePrice": 447.08,
    "highPrice": 448.27,
    "lowPrice": 446.1,
    "volume": 47801.25,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2495,
    "variety": "原油",
    "tradeDate": "2026-01-23 20:02:20",
    "openPrice": 74.56,
    "closePrice": 74.82,
    "highPrice": 75.54,
    "lowPrice": 72.66,
    "volume": 91415.3,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2280,
    "variety": "白银",
    "tradeDate": "2026-01-23 20:02:18",
    "openPrice": 5876.44,
    "closePrice": 5875.67,
    "highPrice": 5877.83,
    "lowPrice": 5873.98,
    "volume": 79089.49,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2065,
    "variety": "黄金",
    "tradeDate": "2026-01-23 20:02:15",
    "openPrice": 442.33,
    "closePrice": 442.75,
    "highPrice": 442.82,
    "lowPrice": 441.73,
    "volume": 41080.31,
    "changeRate": 1.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1395,
    "variety": "原油",
    "tradeDate": "2026-01-23 11:23:02",
    "openPrice": 82.26,
    "closePrice": 81.97,
    "highPrice": 82.53,
    "lowPrice": 80.79,
    "volume": 25687.02,
    "changeRate": 0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 966,
    "variety": "白银",
    "tradeDate": "2026-01-23 11:23:00",
    "openPrice": 5943.75,
    "closePrice": 5943.87,
    "highPrice": 5944.6,
    "lowPrice": 5943.51,
    "volume": 18596.57,
    "changeRate": 2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 537,
    "variety": "黄金",
    "tradeDate": "2026-01-23 11:22:58",
    "openPrice": 452.41,
    "closePrice": 452.33,
    "highPrice": 453.17,
    "lowPrice": 450.36,
    "volume": 67417.7,
    "changeRate": -2.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28214,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:36:22",
    "openPrice": 84.3,
    "closePrice": 84.82,
    "highPrice": 84.83,
    "lowPrice": 83.58,
    "volume": 78846.02,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27572,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:36:19",
    "openPrice": 5811.95,
    "closePrice": 5811.47,
    "highPrice": 5813.07,
    "lowPrice": 5809.51,
    "volume": 29463.25,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26930,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:36:17",
    "openPrice": 455.67,
    "closePrice": 456.01,
    "highPrice": 456.72,
    "lowPrice": 455.19,
    "volume": 92696.58,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26288,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:30:03",
    "openPrice": 80.52,
    "closePrice": 80.98,
    "highPrice": 81.09,
    "lowPrice": 78.55,
    "volume": 81483.86,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25646,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:30:01",
    "openPrice": 5822.63,
    "closePrice": 5822.96,
    "highPrice": 5824.25,
    "lowPrice": 5821.3,
    "volume": 48370.22,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25004,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:29:59",
    "openPrice": 462,
    "closePrice": 461.77,
    "highPrice": 462.48,
    "lowPrice": 461.5,
    "volume": 92543.23,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24362,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:29:44",
    "openPrice": 80.85,
    "closePrice": 80.66,
    "highPrice": 81.79,
    "lowPrice": 80.02,
    "volume": 88468.77,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23720,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:29:42",
    "openPrice": 5786.33,
    "closePrice": 5785.53,
    "highPrice": 5787.3,
    "lowPrice": 5784.5,
    "volume": 100974.63,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23078,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:29:40",
    "openPrice": 451.55,
    "closePrice": 450.87,
    "highPrice": 453.54,
    "lowPrice": 449.04,
    "volume": 24784.36,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22436,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:28:14",
    "openPrice": 83.59,
    "closePrice": 84.3,
    "highPrice": 85.67,
    "lowPrice": 82.84,
    "volume": 17709.83,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20510,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:28:13",
    "openPrice": 81.49,
    "closePrice": 81.96,
    "highPrice": 82.15,
    "lowPrice": 79.81,
    "volume": 105903.81,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21794,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:28:12",
    "openPrice": 5857.38,
    "closePrice": 5857.03,
    "highPrice": 5858.53,
    "lowPrice": 5856.09,
    "volume": 39274.93,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19868,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:28:10",
    "openPrice": 5921.82,
    "closePrice": 5920.93,
    "highPrice": 5922.47,
    "lowPrice": 5919.63,
    "volume": 25072.66,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21152,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:28:10",
    "openPrice": 464.71,
    "closePrice": 463.97,
    "highPrice": 465.53,
    "lowPrice": 462.02,
    "volume": 66303.21,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19226,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:28:08",
    "openPrice": 465.69,
    "closePrice": 465.76,
    "highPrice": 467.38,
    "lowPrice": 464.8,
    "volume": 35713.58,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18584,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:27:55",
    "openPrice": 84.15,
    "closePrice": 83.62,
    "highPrice": 86.11,
    "lowPrice": 83.51,
    "volume": 32165.03,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16658,
    "variety": "原油",
    "tradeDate": "2026-01-23 00:27:53",
    "openPrice": 83.16,
    "closePrice": 83.4,
    "highPrice": 84.26,
    "lowPrice": 82.82,
    "volume": 52595.86,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17942,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:27:53",
    "openPrice": 5945.96,
    "closePrice": 5945.51,
    "highPrice": 5947.39,
    "lowPrice": 5944.75,
    "volume": 25397.11,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16016,
    "variety": "白银",
    "tradeDate": "2026-01-23 00:27:51",
    "openPrice": 5778.6,
    "closePrice": 5777.7,
    "highPrice": 5780.16,
    "lowPrice": 5776.11,
    "volume": 93887.62,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17300,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:27:51",
    "openPrice": 461.98,
    "closePrice": 461.91,
    "highPrice": 462.07,
    "lowPrice": 460.15,
    "volume": 97384.05,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15374,
    "variety": "黄金",
    "tradeDate": "2026-01-23 00:27:49",
    "openPrice": 450.85,
    "closePrice": 450.5,
    "highPrice": 451.78,
    "lowPrice": 449.61,
    "volume": 57411.43,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14731,
    "variety": "原油",
    "tradeDate": "2026-01-22 23:01:40",
    "openPrice": 85.62,
    "closePrice": 84.75,
    "highPrice": 87.15,
    "lowPrice": 83.58,
    "volume": 92813.95,
    "changeRate": -2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14088,
    "variety": "白银",
    "tradeDate": "2026-01-22 23:01:38",
    "openPrice": 5888.22,
    "closePrice": 5887.99,
    "highPrice": 5888.57,
    "lowPrice": 5887.5,
    "volume": 101519.98,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13445,
    "variety": "黄金",
    "tradeDate": "2026-01-22 23:01:36",
    "openPrice": 453.27,
    "closePrice": 452.34,
    "highPrice": 455.1,
    "lowPrice": 450.81,
    "volume": 37635.25,
    "changeRate": -2.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12802,
    "variety": "原油",
    "tradeDate": "2026-01-22 22:54:39",
    "openPrice": 81.19,
    "closePrice": 80.37,
    "highPrice": 81.83,
    "lowPrice": 79.42,
    "volume": 70929.14,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12159,
    "variety": "白银",
    "tradeDate": "2026-01-22 22:54:36",
    "openPrice": 5897.82,
    "closePrice": 5897.55,
    "highPrice": 5898.87,
    "lowPrice": 5895.78,
    "volume": 83154.92,
    "changeRate": 0.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11516,
    "variety": "黄金",
    "tradeDate": "2026-01-22 22:54:34",
    "openPrice": 452.2,
    "closePrice": 451.29,
    "highPrice": 453.59,
    "lowPrice": 450.25,
    "volume": 39896.18,
    "changeRate": -2.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10873,
    "variety": "原油",
    "tradeDate": "2026-01-22 22:54:05",
    "openPrice": 84.37,
    "closePrice": 83.84,
    "highPrice": 85.87,
    "lowPrice": 83.58,
    "volume": 79723.12,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10230,
    "variety": "白银",
    "tradeDate": "2026-01-22 22:54:03",
    "openPrice": 5791.79,
    "closePrice": 5791.92,
    "highPrice": 5793.47,
    "lowPrice": 5790.73,
    "volume": 109919.94,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9587,
    "variety": "黄金",
    "tradeDate": "2026-01-22 22:54:00",
    "openPrice": 459.63,
    "closePrice": 459.23,
    "highPrice": 461.06,
    "lowPrice": 458.84,
    "volume": 71158.74,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8944,
    "variety": "原油",
    "tradeDate": "2026-01-22 22:44:28",
    "openPrice": 76.62,
    "closePrice": 76.73,
    "highPrice": 77.63,
    "lowPrice": 75.44,
    "volume": 45418.15,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8729,
    "variety": "白银",
    "tradeDate": "2026-01-22 22:44:25",
    "openPrice": 5702.55,
    "closePrice": 5703,
    "highPrice": 5704.95,
    "lowPrice": 5701.83,
    "volume": 85529.19,
    "changeRate": 0.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8514,
    "variety": "黄金",
    "tradeDate": "2026-01-22 22:44:23",
    "openPrice": 454.65,
    "closePrice": 453.66,
    "highPrice": 455.49,
    "lowPrice": 452.92,
    "volume": 46954.65,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8299,
    "variety": "原油",
    "tradeDate": "2026-01-22 21:55:34",
    "openPrice": 77.97,
    "closePrice": 78.87,
    "highPrice": 80.07,
    "lowPrice": 76.66,
    "volume": 89733.15,
    "changeRate": -1.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8084,
    "variety": "白银",
    "tradeDate": "2026-01-22 21:55:32",
    "openPrice": 5670.93,
    "closePrice": 5670.23,
    "highPrice": 5672.59,
    "lowPrice": 5668.49,
    "volume": 84489.18,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7869,
    "variety": "黄金",
    "tradeDate": "2026-01-22 21:55:29",
    "openPrice": 457.66,
    "closePrice": 458.25,
    "highPrice": 458.84,
    "lowPrice": 455.67,
    "volume": 16752.72,
    "changeRate": 2.55,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7654,
    "variety": "原油",
    "tradeDate": "2026-01-22 21:07:31",
    "openPrice": 77.55,
    "closePrice": 78.52,
    "highPrice": 80.17,
    "lowPrice": 76.68,
    "volume": 38898.26,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7439,
    "variety": "白银",
    "tradeDate": "2026-01-22 21:07:28",
    "openPrice": 5810.02,
    "closePrice": 5810.58,
    "highPrice": 5812.05,
    "lowPrice": 5809.1,
    "volume": 71042.78,
    "changeRate": -0.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7224,
    "variety": "黄金",
    "tradeDate": "2026-01-22 21:07:26",
    "openPrice": 442.41,
    "closePrice": 441.87,
    "highPrice": 442.42,
    "lowPrice": 441.38,
    "volume": 77260.05,
    "changeRate": -0.48,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7009,
    "variety": "原油",
    "tradeDate": "2026-01-22 21:01:12",
    "openPrice": 75.79,
    "closePrice": 75.56,
    "highPrice": 75.84,
    "lowPrice": 75.2,
    "volume": 50285.54,
    "changeRate": -2.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6794,
    "variety": "白银",
    "tradeDate": "2026-01-22 21:01:10",
    "openPrice": 5950.13,
    "closePrice": 5950.54,
    "highPrice": 5951.05,
    "lowPrice": 5948.41,
    "volume": 66265.85,
    "changeRate": 1.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6579,
    "variety": "黄金",
    "tradeDate": "2026-01-22 21:01:08",
    "openPrice": 445.33,
    "closePrice": 444.97,
    "highPrice": 445.41,
    "lowPrice": 444.74,
    "volume": 17688.48,
    "changeRate": -2.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6364,
    "variety": "原油",
    "tradeDate": "2026-01-22 21:00:34",
    "openPrice": 77.49,
    "closePrice": 76.7,
    "highPrice": 78.95,
    "lowPrice": 76.29,
    "volume": 77096.69,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6149,
    "variety": "白银",
    "tradeDate": "2026-01-22 21:00:32",
    "openPrice": 5932.69,
    "closePrice": 5933.55,
    "highPrice": 5934.69,
    "lowPrice": 5931.5,
    "volume": 16250.77,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5934,
    "variety": "黄金",
    "tradeDate": "2026-01-22 21:00:29",
    "openPrice": 459.43,
    "closePrice": 458.94,
    "highPrice": 460.15,
    "lowPrice": 457.32,
    "volume": 79849.5,
    "changeRate": 0.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5719,
    "variety": "原油",
    "tradeDate": "2026-01-22 20:58:41",
    "openPrice": 77.71,
    "closePrice": 77.89,
    "highPrice": 78.67,
    "lowPrice": 75.77,
    "volume": 74995.4,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5504,
    "variety": "白银",
    "tradeDate": "2026-01-22 20:58:39",
    "openPrice": 5812.74,
    "closePrice": 5812.82,
    "highPrice": 5814.48,
    "lowPrice": 5812.42,
    "volume": 12707.05,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5289,
    "variety": "黄金",
    "tradeDate": "2026-01-22 20:58:36",
    "openPrice": 448.38,
    "closePrice": 448.4,
    "highPrice": 449.51,
    "lowPrice": 447.6,
    "volume": 36794.72,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5074,
    "variety": "原油",
    "tradeDate": "2026-01-22 20:45:17",
    "openPrice": 78.18,
    "closePrice": 78.46,
    "highPrice": 78.94,
    "lowPrice": 77.57,
    "volume": 76787.36,
    "changeRate": -2.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4859,
    "variety": "白银",
    "tradeDate": "2026-01-22 20:45:15",
    "openPrice": 5782.8,
    "closePrice": 5782.5,
    "highPrice": 5783.46,
    "lowPrice": 5781.21,
    "volume": 99222.55,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4644,
    "variety": "黄金",
    "tradeDate": "2026-01-22 20:45:13",
    "openPrice": 449.03,
    "closePrice": 449.19,
    "highPrice": 449.5,
    "lowPrice": 447.24,
    "volume": 14051.19,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4429,
    "variety": "原油",
    "tradeDate": "2026-01-22 20:44:43",
    "openPrice": 76.96,
    "closePrice": 77,
    "highPrice": 77.36,
    "lowPrice": 76.61,
    "volume": 85697.65,
    "changeRate": 2.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4214,
    "variety": "白银",
    "tradeDate": "2026-01-22 20:44:41",
    "openPrice": 5872.22,
    "closePrice": 5872.44,
    "highPrice": 5874.22,
    "lowPrice": 5871.9,
    "volume": 26711.58,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3999,
    "variety": "黄金",
    "tradeDate": "2026-01-22 20:44:38",
    "openPrice": 446.09,
    "closePrice": 445.46,
    "highPrice": 446.81,
    "lowPrice": 443.46,
    "volume": 46417.67,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3784,
    "variety": "原油",
    "tradeDate": "2026-01-22 20:18:32",
    "openPrice": 76.1,
    "closePrice": 75.94,
    "highPrice": 76.88,
    "lowPrice": 75.72,
    "volume": 80560.01,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3569,
    "variety": "白银",
    "tradeDate": "2026-01-22 20:18:30",
    "openPrice": 5671.57,
    "closePrice": 5671.04,
    "highPrice": 5672.59,
    "lowPrice": 5670.78,
    "volume": 90252.81,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3354,
    "variety": "黄金",
    "tradeDate": "2026-01-22 20:18:27",
    "openPrice": 455.71,
    "closePrice": 455.7,
    "highPrice": 456.93,
    "lowPrice": 455.54,
    "volume": 24379.84,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3139,
    "variety": "原油",
    "tradeDate": "2026-01-22 20:09:57",
    "openPrice": 74.47,
    "closePrice": 75.39,
    "highPrice": 75.6,
    "lowPrice": 74.33,
    "volume": 107963.15,
    "changeRate": 1.33,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2924,
    "variety": "白银",
    "tradeDate": "2026-01-22 20:09:55",
    "openPrice": 5806.6,
    "closePrice": 5806.14,
    "highPrice": 5808.45,
    "lowPrice": 5804.24,
    "volume": 68384.35,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2709,
    "variety": "黄金",
    "tradeDate": "2026-01-22 20:09:53",
    "openPrice": 459.83,
    "closePrice": 459.68,
    "highPrice": 461.64,
    "lowPrice": 458.22,
    "volume": 41927.78,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2494,
    "variety": "原油",
    "tradeDate": "2026-01-22 20:02:20",
    "openPrice": 78.2,
    "closePrice": 79.07,
    "highPrice": 80.45,
    "lowPrice": 78.01,
    "volume": 100682.12,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2279,
    "variety": "白银",
    "tradeDate": "2026-01-22 20:02:18",
    "openPrice": 5736.72,
    "closePrice": 5737.35,
    "highPrice": 5737.41,
    "lowPrice": 5735.77,
    "volume": 83900.79,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2064,
    "variety": "黄金",
    "tradeDate": "2026-01-22 20:02:15",
    "openPrice": 445.98,
    "closePrice": 445.19,
    "highPrice": 446.37,
    "lowPrice": 444.11,
    "volume": 11105.32,
    "changeRate": 2.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1394,
    "variety": "原油",
    "tradeDate": "2026-01-22 11:23:02",
    "openPrice": 78.39,
    "closePrice": 78.23,
    "highPrice": 80.15,
    "lowPrice": 77.52,
    "volume": 44735.64,
    "changeRate": -1.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 965,
    "variety": "白银",
    "tradeDate": "2026-01-22 11:23:00",
    "openPrice": 5658.41,
    "closePrice": 5658.19,
    "highPrice": 5660.24,
    "lowPrice": 5657.75,
    "volume": 70141.34,
    "changeRate": -0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 536,
    "variety": "黄金",
    "tradeDate": "2026-01-22 11:22:58",
    "openPrice": 448.82,
    "closePrice": 448.47,
    "highPrice": 449.68,
    "lowPrice": 447.07,
    "volume": 94223.14,
    "changeRate": -2.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28213,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:36:22",
    "openPrice": 80.47,
    "closePrice": 80.92,
    "highPrice": 81.84,
    "lowPrice": 79.96,
    "volume": 106570.17,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27571,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:36:19",
    "openPrice": 5738.98,
    "closePrice": 5739.76,
    "highPrice": 5740.03,
    "lowPrice": 5737.76,
    "volume": 18545.35,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26929,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:36:17",
    "openPrice": 455.36,
    "closePrice": 455.94,
    "highPrice": 457.5,
    "lowPrice": 454.26,
    "volume": 68589.99,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26287,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:30:03",
    "openPrice": 83.32,
    "closePrice": 82.88,
    "highPrice": 83.84,
    "lowPrice": 82.15,
    "volume": 35327.75,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25645,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:30:01",
    "openPrice": 5860.52,
    "closePrice": 5859.75,
    "highPrice": 5861.49,
    "lowPrice": 5858.25,
    "volume": 22722.4,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25003,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:29:59",
    "openPrice": 449.51,
    "closePrice": 448.84,
    "highPrice": 450.9,
    "lowPrice": 447.96,
    "volume": 61018.59,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24361,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:29:44",
    "openPrice": 83.32,
    "closePrice": 83.99,
    "highPrice": 84.01,
    "lowPrice": 82.02,
    "volume": 63617.8,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23719,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:29:42",
    "openPrice": 5784.95,
    "closePrice": 5785.49,
    "highPrice": 5787.33,
    "lowPrice": 5784.15,
    "volume": 98019.43,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23077,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:29:40",
    "openPrice": 458.43,
    "closePrice": 458.08,
    "highPrice": 458.86,
    "lowPrice": 456.19,
    "volume": 104306.99,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22435,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:28:14",
    "openPrice": 80.33,
    "closePrice": 80.72,
    "highPrice": 82,
    "lowPrice": 79.98,
    "volume": 76716.87,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20509,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:28:13",
    "openPrice": 84.02,
    "closePrice": 83.26,
    "highPrice": 84.86,
    "lowPrice": 82.61,
    "volume": 18363.62,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21793,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:28:12",
    "openPrice": 5669.54,
    "closePrice": 5670.02,
    "highPrice": 5670.13,
    "lowPrice": 5669.05,
    "volume": 106112.98,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19867,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:28:10",
    "openPrice": 5701.25,
    "closePrice": 5701.05,
    "highPrice": 5701.55,
    "lowPrice": 5700.25,
    "volume": 106614.95,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21151,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:28:10",
    "openPrice": 457.73,
    "closePrice": 457.95,
    "highPrice": 458.48,
    "lowPrice": 457.52,
    "volume": 27537.82,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19225,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:28:08",
    "openPrice": 455.38,
    "closePrice": 454.55,
    "highPrice": 455.41,
    "lowPrice": 453.86,
    "volume": 37329.79,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18583,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:27:55",
    "openPrice": 82.96,
    "closePrice": 82.54,
    "highPrice": 83.4,
    "lowPrice": 82.22,
    "volume": 87688.83,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16657,
    "variety": "原油",
    "tradeDate": "2026-01-22 00:27:53",
    "openPrice": 81.53,
    "closePrice": 80.76,
    "highPrice": 82.38,
    "lowPrice": 79.28,
    "volume": 16860.31,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17941,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:27:53",
    "openPrice": 5869.17,
    "closePrice": 5869.91,
    "highPrice": 5871.54,
    "lowPrice": 5868.72,
    "volume": 22083.11,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16015,
    "variety": "白银",
    "tradeDate": "2026-01-22 00:27:51",
    "openPrice": 5758.59,
    "closePrice": 5759.23,
    "highPrice": 5759.73,
    "lowPrice": 5757.17,
    "volume": 99718.5,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17299,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:27:51",
    "openPrice": 450.63,
    "closePrice": 450.5,
    "highPrice": 451.29,
    "lowPrice": 448.99,
    "volume": 29910.61,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15373,
    "variety": "黄金",
    "tradeDate": "2026-01-22 00:27:49",
    "openPrice": 456,
    "closePrice": 456.4,
    "highPrice": 457.61,
    "lowPrice": 454.08,
    "volume": 58450.56,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14730,
    "variety": "原油",
    "tradeDate": "2026-01-21 23:01:40",
    "openPrice": 84.08,
    "closePrice": 84.96,
    "highPrice": 86.15,
    "lowPrice": 82.95,
    "volume": 103573.29,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14087,
    "variety": "白银",
    "tradeDate": "2026-01-21 23:01:38",
    "openPrice": 5818.23,
    "closePrice": 5818.32,
    "highPrice": 5818.94,
    "lowPrice": 5818.18,
    "volume": 45696.74,
    "changeRate": -1.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13444,
    "variety": "黄金",
    "tradeDate": "2026-01-21 23:01:36",
    "openPrice": 460.6,
    "closePrice": 460.69,
    "highPrice": 462.44,
    "lowPrice": 460.42,
    "volume": 34326.45,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12801,
    "variety": "原油",
    "tradeDate": "2026-01-21 22:54:39",
    "openPrice": 81.71,
    "closePrice": 80.92,
    "highPrice": 83.25,
    "lowPrice": 80.21,
    "volume": 29447.99,
    "changeRate": -2.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12158,
    "variety": "白银",
    "tradeDate": "2026-01-21 22:54:36",
    "openPrice": 5816.41,
    "closePrice": 5816.27,
    "highPrice": 5817.82,
    "lowPrice": 5816.23,
    "volume": 75633.63,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11515,
    "variety": "黄金",
    "tradeDate": "2026-01-21 22:54:34",
    "openPrice": 462.55,
    "closePrice": 463.22,
    "highPrice": 464.08,
    "lowPrice": 461.11,
    "volume": 72357.53,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10872,
    "variety": "原油",
    "tradeDate": "2026-01-21 22:54:05",
    "openPrice": 84.32,
    "closePrice": 84.3,
    "highPrice": 85.29,
    "lowPrice": 83.65,
    "volume": 35068.73,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10229,
    "variety": "白银",
    "tradeDate": "2026-01-21 22:54:03",
    "openPrice": 5752.85,
    "closePrice": 5753.19,
    "highPrice": 5754.99,
    "lowPrice": 5751.79,
    "volume": 45025.79,
    "changeRate": -1.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9586,
    "variety": "黄金",
    "tradeDate": "2026-01-21 22:54:00",
    "openPrice": 454.98,
    "closePrice": 454.71,
    "highPrice": 455.87,
    "lowPrice": 452.76,
    "volume": 23150.19,
    "changeRate": 1.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8943,
    "variety": "原油",
    "tradeDate": "2026-01-21 22:44:28",
    "openPrice": 75.94,
    "closePrice": 76.05,
    "highPrice": 77.9,
    "lowPrice": 75.6,
    "volume": 109280.49,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8728,
    "variety": "白银",
    "tradeDate": "2026-01-21 22:44:25",
    "openPrice": 5898.05,
    "closePrice": 5898.24,
    "highPrice": 5899.01,
    "lowPrice": 5897.38,
    "volume": 22892.06,
    "changeRate": 0.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8513,
    "variety": "黄金",
    "tradeDate": "2026-01-21 22:44:23",
    "openPrice": 445.25,
    "closePrice": 446.21,
    "highPrice": 446.42,
    "lowPrice": 443.87,
    "volume": 25001.89,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8298,
    "variety": "原油",
    "tradeDate": "2026-01-21 21:55:34",
    "openPrice": 79.51,
    "closePrice": 78.83,
    "highPrice": 79.84,
    "lowPrice": 78.51,
    "volume": 38671.66,
    "changeRate": -1.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8083,
    "variety": "白银",
    "tradeDate": "2026-01-21 21:55:32",
    "openPrice": 5677.35,
    "closePrice": 5677.47,
    "highPrice": 5678.51,
    "lowPrice": 5676.65,
    "volume": 108928.24,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7868,
    "variety": "黄金",
    "tradeDate": "2026-01-21 21:55:29",
    "openPrice": 446.34,
    "closePrice": 447.15,
    "highPrice": 447.84,
    "lowPrice": 446.11,
    "volume": 71511.58,
    "changeRate": 0.22,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7653,
    "variety": "原油",
    "tradeDate": "2026-01-21 21:07:31",
    "openPrice": 75.71,
    "closePrice": 75.74,
    "highPrice": 76.71,
    "lowPrice": 75.53,
    "volume": 44432.1,
    "changeRate": -0.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7438,
    "variety": "白银",
    "tradeDate": "2026-01-21 21:07:28",
    "openPrice": 5884.51,
    "closePrice": 5884.23,
    "highPrice": 5885.43,
    "lowPrice": 5883.76,
    "volume": 77365.77,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7223,
    "variety": "黄金",
    "tradeDate": "2026-01-21 21:07:26",
    "openPrice": 450.74,
    "closePrice": 451.2,
    "highPrice": 452.02,
    "lowPrice": 449.92,
    "volume": 101241.14,
    "changeRate": 1.08,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7008,
    "variety": "原油",
    "tradeDate": "2026-01-21 21:01:12",
    "openPrice": 76.55,
    "closePrice": 75.94,
    "highPrice": 77.43,
    "lowPrice": 74.78,
    "volume": 71057.67,
    "changeRate": -2.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6793,
    "variety": "白银",
    "tradeDate": "2026-01-21 21:01:10",
    "openPrice": 5655.12,
    "closePrice": 5656.02,
    "highPrice": 5657.54,
    "lowPrice": 5653.67,
    "volume": 85788.98,
    "changeRate": -1.05,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6578,
    "variety": "黄金",
    "tradeDate": "2026-01-21 21:01:08",
    "openPrice": 458.46,
    "closePrice": 459.15,
    "highPrice": 460.17,
    "lowPrice": 456.71,
    "volume": 37536.18,
    "changeRate": 0.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6363,
    "variety": "原油",
    "tradeDate": "2026-01-21 21:00:34",
    "openPrice": 74.76,
    "closePrice": 75.67,
    "highPrice": 75.82,
    "lowPrice": 73.54,
    "volume": 105018.45,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6148,
    "variety": "白银",
    "tradeDate": "2026-01-21 21:00:32",
    "openPrice": 5950.35,
    "closePrice": 5949.44,
    "highPrice": 5951.86,
    "lowPrice": 5948.48,
    "volume": 74997.15,
    "changeRate": -2.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5933,
    "variety": "黄金",
    "tradeDate": "2026-01-21 21:00:29",
    "openPrice": 445.02,
    "closePrice": 445.28,
    "highPrice": 445.35,
    "lowPrice": 443.26,
    "volume": 33562.7,
    "changeRate": 2.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5718,
    "variety": "原油",
    "tradeDate": "2026-01-21 20:58:41",
    "openPrice": 76.67,
    "closePrice": 75.68,
    "highPrice": 76.74,
    "lowPrice": 73.81,
    "volume": 70862.54,
    "changeRate": -0.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5503,
    "variety": "白银",
    "tradeDate": "2026-01-21 20:58:39",
    "openPrice": 5930.41,
    "closePrice": 5930.52,
    "highPrice": 5932.35,
    "lowPrice": 5929.83,
    "volume": 72491.92,
    "changeRate": -1.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5288,
    "variety": "黄金",
    "tradeDate": "2026-01-21 20:58:36",
    "openPrice": 449.99,
    "closePrice": 449.01,
    "highPrice": 450.43,
    "lowPrice": 447.49,
    "volume": 28203.87,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5073,
    "variety": "原油",
    "tradeDate": "2026-01-21 20:45:17",
    "openPrice": 74.87,
    "closePrice": 74.49,
    "highPrice": 74.9,
    "lowPrice": 72.64,
    "volume": 56066.96,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4858,
    "variety": "白银",
    "tradeDate": "2026-01-21 20:45:15",
    "openPrice": 5685.93,
    "closePrice": 5685.18,
    "highPrice": 5685.97,
    "lowPrice": 5684.34,
    "volume": 45599.97,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4643,
    "variety": "黄金",
    "tradeDate": "2026-01-21 20:45:13",
    "openPrice": 462.49,
    "closePrice": 461.53,
    "highPrice": 463.65,
    "lowPrice": 461.25,
    "volume": 53737.93,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4428,
    "variety": "原油",
    "tradeDate": "2026-01-21 20:44:43",
    "openPrice": 76.14,
    "closePrice": 76.13,
    "highPrice": 76.62,
    "lowPrice": 76.03,
    "volume": 27195.06,
    "changeRate": 0.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4213,
    "variety": "白银",
    "tradeDate": "2026-01-21 20:44:41",
    "openPrice": 5671.69,
    "closePrice": 5672.66,
    "highPrice": 5673.48,
    "lowPrice": 5670.63,
    "volume": 13316.45,
    "changeRate": 0.58,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3998,
    "variety": "黄金",
    "tradeDate": "2026-01-21 20:44:38",
    "openPrice": 452.35,
    "closePrice": 451.56,
    "highPrice": 452.82,
    "lowPrice": 450.75,
    "volume": 87594.7,
    "changeRate": 1.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3783,
    "variety": "原油",
    "tradeDate": "2026-01-21 20:18:32",
    "openPrice": 75.39,
    "closePrice": 76.33,
    "highPrice": 77.55,
    "lowPrice": 73.89,
    "volume": 10780.78,
    "changeRate": -2.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3568,
    "variety": "白银",
    "tradeDate": "2026-01-21 20:18:30",
    "openPrice": 5942.08,
    "closePrice": 5942.03,
    "highPrice": 5943.04,
    "lowPrice": 5940.51,
    "volume": 44266.96,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3353,
    "variety": "黄金",
    "tradeDate": "2026-01-21 20:18:27",
    "openPrice": 454.06,
    "closePrice": 453.35,
    "highPrice": 454.1,
    "lowPrice": 452.14,
    "volume": 39993.49,
    "changeRate": -2.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3138,
    "variety": "原油",
    "tradeDate": "2026-01-21 20:09:57",
    "openPrice": 79.9,
    "closePrice": 79.21,
    "highPrice": 81.5,
    "lowPrice": 78.45,
    "volume": 39378.93,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2923,
    "variety": "白银",
    "tradeDate": "2026-01-21 20:09:55",
    "openPrice": 5706.46,
    "closePrice": 5707.46,
    "highPrice": 5707.77,
    "lowPrice": 5705.8,
    "volume": 45668.64,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2708,
    "variety": "黄金",
    "tradeDate": "2026-01-21 20:09:53",
    "openPrice": 460.53,
    "closePrice": 459.62,
    "highPrice": 460.95,
    "lowPrice": 458.15,
    "volume": 70715.45,
    "changeRate": -0.42,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2493,
    "variety": "原油",
    "tradeDate": "2026-01-21 20:02:20",
    "openPrice": 74.68,
    "closePrice": 74.78,
    "highPrice": 76.14,
    "lowPrice": 72.78,
    "volume": 31123.01,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2278,
    "variety": "白银",
    "tradeDate": "2026-01-21 20:02:18",
    "openPrice": 5797.55,
    "closePrice": 5798.26,
    "highPrice": 5798.75,
    "lowPrice": 5797.35,
    "volume": 24106.92,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2063,
    "variety": "黄金",
    "tradeDate": "2026-01-21 20:02:15",
    "openPrice": 453.4,
    "closePrice": 453.08,
    "highPrice": 455.23,
    "lowPrice": 452.58,
    "volume": 95818.2,
    "changeRate": 2.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1393,
    "variety": "原油",
    "tradeDate": "2026-01-21 11:23:02",
    "openPrice": 81.76,
    "closePrice": 81.62,
    "highPrice": 82.53,
    "lowPrice": 81.52,
    "volume": 85372.59,
    "changeRate": 1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 964,
    "variety": "白银",
    "tradeDate": "2026-01-21 11:23:00",
    "openPrice": 5805.27,
    "closePrice": 5805.77,
    "highPrice": 5806.93,
    "lowPrice": 5803.82,
    "volume": 53643.6,
    "changeRate": 2.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 535,
    "variety": "黄金",
    "tradeDate": "2026-01-21 11:22:58",
    "openPrice": 462.62,
    "closePrice": 462.14,
    "highPrice": 463.31,
    "lowPrice": 461.34,
    "volume": 21627.07,
    "changeRate": 1.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28212,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:36:22",
    "openPrice": 80.75,
    "closePrice": 80.5,
    "highPrice": 82.17,
    "lowPrice": 79.03,
    "volume": 76645.16,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27570,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:36:19",
    "openPrice": 5671.5,
    "closePrice": 5671.13,
    "highPrice": 5673.31,
    "lowPrice": 5670.72,
    "volume": 52928.3,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26928,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:36:17",
    "openPrice": 466.62,
    "closePrice": 466.76,
    "highPrice": 468.64,
    "lowPrice": 465.86,
    "volume": 34522.77,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26286,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:30:03",
    "openPrice": 84.22,
    "closePrice": 84.71,
    "highPrice": 85.26,
    "lowPrice": 82.98,
    "volume": 55257.75,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25644,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:30:01",
    "openPrice": 5839.27,
    "closePrice": 5838.88,
    "highPrice": 5840.78,
    "lowPrice": 5837.75,
    "volume": 34720.05,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25002,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:29:59",
    "openPrice": 461.38,
    "closePrice": 460.46,
    "highPrice": 462.46,
    "lowPrice": 460.15,
    "volume": 83662.58,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24360,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:29:44",
    "openPrice": 83.07,
    "closePrice": 82.42,
    "highPrice": 83.9,
    "lowPrice": 81.88,
    "volume": 48376.68,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23718,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:29:42",
    "openPrice": 5875.2,
    "closePrice": 5875.56,
    "highPrice": 5877.01,
    "lowPrice": 5873.71,
    "volume": 67203.98,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23076,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:29:40",
    "openPrice": 456.4,
    "closePrice": 457.39,
    "highPrice": 457.48,
    "lowPrice": 454.87,
    "volume": 105897.15,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22434,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:28:14",
    "openPrice": 81.65,
    "closePrice": 81.52,
    "highPrice": 82.12,
    "lowPrice": 80.02,
    "volume": 77993.04,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20508,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:28:13",
    "openPrice": 81.4,
    "closePrice": 82.32,
    "highPrice": 82.59,
    "lowPrice": 79.6,
    "volume": 92849.69,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21792,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:28:12",
    "openPrice": 5727.48,
    "closePrice": 5728.38,
    "highPrice": 5729.16,
    "lowPrice": 5727.05,
    "volume": 109554.55,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19866,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:28:10",
    "openPrice": 5829.53,
    "closePrice": 5830.06,
    "highPrice": 5832.04,
    "lowPrice": 5827.58,
    "volume": 34626.31,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21150,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:28:10",
    "openPrice": 460.79,
    "closePrice": 461.41,
    "highPrice": 462.64,
    "lowPrice": 459.56,
    "volume": 104314.02,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19224,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:28:08",
    "openPrice": 458.57,
    "closePrice": 458.32,
    "highPrice": 458.6,
    "lowPrice": 458.21,
    "volume": 40475.64,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18582,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:27:55",
    "openPrice": 84.24,
    "closePrice": 84.69,
    "highPrice": 84.75,
    "lowPrice": 83.21,
    "volume": 106497.03,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16656,
    "variety": "原油",
    "tradeDate": "2026-01-21 00:27:53",
    "openPrice": 83.5,
    "closePrice": 82.76,
    "highPrice": 85.4,
    "lowPrice": 81.16,
    "volume": 91053.84,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17940,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:27:53",
    "openPrice": 5794.3,
    "closePrice": 5794.56,
    "highPrice": 5796.35,
    "lowPrice": 5792.7,
    "volume": 97555.55,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16014,
    "variety": "白银",
    "tradeDate": "2026-01-21 00:27:51",
    "openPrice": 5797.05,
    "closePrice": 5797.83,
    "highPrice": 5799.06,
    "lowPrice": 5795.57,
    "volume": 31119.8,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17298,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:27:51",
    "openPrice": 465.62,
    "closePrice": 465.91,
    "highPrice": 466.89,
    "lowPrice": 465.05,
    "volume": 108138.72,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15372,
    "variety": "黄金",
    "tradeDate": "2026-01-21 00:27:49",
    "openPrice": 467.27,
    "closePrice": 467.05,
    "highPrice": 467.76,
    "lowPrice": 465.82,
    "volume": 46888.54,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14729,
    "variety": "原油",
    "tradeDate": "2026-01-20 23:01:40",
    "openPrice": 85.66,
    "closePrice": 85.16,
    "highPrice": 86.67,
    "lowPrice": 84.65,
    "volume": 101557.56,
    "changeRate": -0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14086,
    "variety": "白银",
    "tradeDate": "2026-01-20 23:01:38",
    "openPrice": 5775.07,
    "closePrice": 5774.49,
    "highPrice": 5776.98,
    "lowPrice": 5774.04,
    "volume": 57159.35,
    "changeRate": 0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13443,
    "variety": "黄金",
    "tradeDate": "2026-01-20 23:01:36",
    "openPrice": 467.78,
    "closePrice": 466.89,
    "highPrice": 468.85,
    "lowPrice": 466.75,
    "volume": 17195.55,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12800,
    "variety": "原油",
    "tradeDate": "2026-01-20 22:54:39",
    "openPrice": 83.66,
    "closePrice": 83.06,
    "highPrice": 83.85,
    "lowPrice": 81.86,
    "volume": 102043.13,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12157,
    "variety": "白银",
    "tradeDate": "2026-01-20 22:54:36",
    "openPrice": 5763.91,
    "closePrice": 5763.42,
    "highPrice": 5764.33,
    "lowPrice": 5763.38,
    "volume": 95153.06,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11514,
    "variety": "黄金",
    "tradeDate": "2026-01-20 22:54:34",
    "openPrice": 449.71,
    "closePrice": 449.22,
    "highPrice": 451.69,
    "lowPrice": 448.99,
    "volume": 86166.1,
    "changeRate": -1.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10871,
    "variety": "原油",
    "tradeDate": "2026-01-20 22:54:05",
    "openPrice": 85.7,
    "closePrice": 84.72,
    "highPrice": 86.39,
    "lowPrice": 82.83,
    "volume": 27035.75,
    "changeRate": 2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10228,
    "variety": "白银",
    "tradeDate": "2026-01-20 22:54:03",
    "openPrice": 5843.34,
    "closePrice": 5843.01,
    "highPrice": 5844.41,
    "lowPrice": 5841.4,
    "volume": 88938.19,
    "changeRate": 0.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9585,
    "variety": "黄金",
    "tradeDate": "2026-01-20 22:54:00",
    "openPrice": 464.03,
    "closePrice": 464.27,
    "highPrice": 466.13,
    "lowPrice": 463.52,
    "volume": 109903.68,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8942,
    "variety": "原油",
    "tradeDate": "2026-01-20 22:44:28",
    "openPrice": 75.27,
    "closePrice": 75.39,
    "highPrice": 75.68,
    "lowPrice": 74.19,
    "volume": 49101.92,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8727,
    "variety": "白银",
    "tradeDate": "2026-01-20 22:44:25",
    "openPrice": 5662.03,
    "closePrice": 5661.36,
    "highPrice": 5662.98,
    "lowPrice": 5661.11,
    "volume": 57977.94,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8512,
    "variety": "黄金",
    "tradeDate": "2026-01-20 22:44:23",
    "openPrice": 443.32,
    "closePrice": 443.38,
    "highPrice": 445.06,
    "lowPrice": 442.61,
    "volume": 60030.6,
    "changeRate": 2.18,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8297,
    "variety": "原油",
    "tradeDate": "2026-01-20 21:55:34",
    "openPrice": 76.9,
    "closePrice": 77.53,
    "highPrice": 78.66,
    "lowPrice": 75.35,
    "volume": 101795.03,
    "changeRate": -1.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8082,
    "variety": "白银",
    "tradeDate": "2026-01-20 21:55:32",
    "openPrice": 5722.18,
    "closePrice": 5721.2,
    "highPrice": 5723.37,
    "lowPrice": 5721.09,
    "volume": 43627,
    "changeRate": 0.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7867,
    "variety": "黄金",
    "tradeDate": "2026-01-20 21:55:29",
    "openPrice": 450,
    "closePrice": 449.35,
    "highPrice": 450.11,
    "lowPrice": 447.8,
    "volume": 73049.42,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7652,
    "variety": "原油",
    "tradeDate": "2026-01-20 21:07:31",
    "openPrice": 75.58,
    "closePrice": 75.16,
    "highPrice": 77.16,
    "lowPrice": 74.53,
    "volume": 51250.62,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7437,
    "variety": "白银",
    "tradeDate": "2026-01-20 21:07:28",
    "openPrice": 5755.01,
    "closePrice": 5755.64,
    "highPrice": 5756.52,
    "lowPrice": 5753.49,
    "volume": 63270.48,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7222,
    "variety": "黄金",
    "tradeDate": "2026-01-20 21:07:26",
    "openPrice": 449.02,
    "closePrice": 449,
    "highPrice": 450.72,
    "lowPrice": 448.35,
    "volume": 64577.21,
    "changeRate": 0.64,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7007,
    "variety": "原油",
    "tradeDate": "2026-01-20 21:01:12",
    "openPrice": 76,
    "closePrice": 76.95,
    "highPrice": 78.31,
    "lowPrice": 75.34,
    "volume": 33738.26,
    "changeRate": -1.32,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6792,
    "variety": "白银",
    "tradeDate": "2026-01-20 21:01:10",
    "openPrice": 5866.35,
    "closePrice": 5865.48,
    "highPrice": 5866.93,
    "lowPrice": 5863.93,
    "volume": 49297.26,
    "changeRate": 2.77,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6577,
    "variety": "黄金",
    "tradeDate": "2026-01-20 21:01:08",
    "openPrice": 459.63,
    "closePrice": 459.83,
    "highPrice": 460.45,
    "lowPrice": 458.41,
    "volume": 43401.4,
    "changeRate": -0.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6362,
    "variety": "原油",
    "tradeDate": "2026-01-20 21:00:34",
    "openPrice": 78.19,
    "closePrice": 78.79,
    "highPrice": 80.36,
    "lowPrice": 76.75,
    "volume": 61180.86,
    "changeRate": -0.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6147,
    "variety": "白银",
    "tradeDate": "2026-01-20 21:00:32",
    "openPrice": 5701.09,
    "closePrice": 5701.2,
    "highPrice": 5702.02,
    "lowPrice": 5700.9,
    "volume": 105228.19,
    "changeRate": 1.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5932,
    "variety": "黄金",
    "tradeDate": "2026-01-20 21:00:29",
    "openPrice": 445.83,
    "closePrice": 445.28,
    "highPrice": 447.81,
    "lowPrice": 443.72,
    "volume": 44108,
    "changeRate": 1.09,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5717,
    "variety": "原油",
    "tradeDate": "2026-01-20 20:58:41",
    "openPrice": 79.7,
    "closePrice": 79.11,
    "highPrice": 79.78,
    "lowPrice": 78.42,
    "volume": 73111.67,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5502,
    "variety": "白银",
    "tradeDate": "2026-01-20 20:58:39",
    "openPrice": 5763.63,
    "closePrice": 5764.49,
    "highPrice": 5766.47,
    "lowPrice": 5762.56,
    "volume": 23718,
    "changeRate": -1.63,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5287,
    "variety": "黄金",
    "tradeDate": "2026-01-20 20:58:36",
    "openPrice": 450.72,
    "closePrice": 449.88,
    "highPrice": 451.32,
    "lowPrice": 449.22,
    "volume": 61877.52,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5072,
    "variety": "原油",
    "tradeDate": "2026-01-20 20:45:17",
    "openPrice": 74.89,
    "closePrice": 75.85,
    "highPrice": 76.03,
    "lowPrice": 74.02,
    "volume": 84283.41,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4857,
    "variety": "白银",
    "tradeDate": "2026-01-20 20:45:15",
    "openPrice": 5699.29,
    "closePrice": 5699.09,
    "highPrice": 5700.1,
    "lowPrice": 5697.82,
    "volume": 37170.05,
    "changeRate": -2.25,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4642,
    "variety": "黄金",
    "tradeDate": "2026-01-20 20:45:13",
    "openPrice": 449.69,
    "closePrice": 449.54,
    "highPrice": 451.26,
    "lowPrice": 448.36,
    "volume": 79628.19,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4427,
    "variety": "原油",
    "tradeDate": "2026-01-20 20:44:43",
    "openPrice": 75.98,
    "closePrice": 76.22,
    "highPrice": 77.9,
    "lowPrice": 74.83,
    "volume": 50446.48,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4212,
    "variety": "白银",
    "tradeDate": "2026-01-20 20:44:41",
    "openPrice": 5818.11,
    "closePrice": 5818.09,
    "highPrice": 5818.88,
    "lowPrice": 5816.27,
    "volume": 78731.02,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3997,
    "variety": "黄金",
    "tradeDate": "2026-01-20 20:44:38",
    "openPrice": 448.15,
    "closePrice": 449.01,
    "highPrice": 450.68,
    "lowPrice": 447.41,
    "volume": 92824.73,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3782,
    "variety": "原油",
    "tradeDate": "2026-01-20 20:18:32",
    "openPrice": 78.14,
    "closePrice": 78.22,
    "highPrice": 78.43,
    "lowPrice": 78.13,
    "volume": 72429.61,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3567,
    "variety": "白银",
    "tradeDate": "2026-01-20 20:18:30",
    "openPrice": 5791.71,
    "closePrice": 5791.77,
    "highPrice": 5792.78,
    "lowPrice": 5790.98,
    "volume": 34624.34,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3352,
    "variety": "黄金",
    "tradeDate": "2026-01-20 20:18:27",
    "openPrice": 442.06,
    "closePrice": 442.9,
    "highPrice": 444.9,
    "lowPrice": 440.39,
    "volume": 68272.07,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3137,
    "variety": "原油",
    "tradeDate": "2026-01-20 20:09:57",
    "openPrice": 77.76,
    "closePrice": 77.33,
    "highPrice": 79.41,
    "lowPrice": 75.56,
    "volume": 14594.48,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2922,
    "variety": "白银",
    "tradeDate": "2026-01-20 20:09:55",
    "openPrice": 5726.53,
    "closePrice": 5726.15,
    "highPrice": 5728.36,
    "lowPrice": 5726.14,
    "volume": 41222.11,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2707,
    "variety": "黄金",
    "tradeDate": "2026-01-20 20:09:53",
    "openPrice": 458.71,
    "closePrice": 458.6,
    "highPrice": 460.41,
    "lowPrice": 457.38,
    "volume": 58967.13,
    "changeRate": 0.58,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2492,
    "variety": "原油",
    "tradeDate": "2026-01-20 20:02:20",
    "openPrice": 77.17,
    "closePrice": 76.44,
    "highPrice": 77.67,
    "lowPrice": 74.83,
    "volume": 97229.93,
    "changeRate": -0.99,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2277,
    "variety": "白银",
    "tradeDate": "2026-01-20 20:02:18",
    "openPrice": 5868.34,
    "closePrice": 5867.67,
    "highPrice": 5869.84,
    "lowPrice": 5866.11,
    "volume": 38985.51,
    "changeRate": -1.46,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2062,
    "variety": "黄金",
    "tradeDate": "2026-01-20 20:02:15",
    "openPrice": 445.45,
    "closePrice": 444.91,
    "highPrice": 445.65,
    "lowPrice": 444.49,
    "volume": 53566.22,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1392,
    "variety": "原油",
    "tradeDate": "2026-01-20 11:23:02",
    "openPrice": 77.52,
    "closePrice": 77.31,
    "highPrice": 78.32,
    "lowPrice": 76.27,
    "volume": 42250.4,
    "changeRate": -2.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 963,
    "variety": "白银",
    "tradeDate": "2026-01-20 11:23:00",
    "openPrice": 5882.72,
    "closePrice": 5881.96,
    "highPrice": 5884.43,
    "lowPrice": 5880.27,
    "volume": 82406.58,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 534,
    "variety": "黄金",
    "tradeDate": "2026-01-20 11:22:58",
    "openPrice": 464.55,
    "closePrice": 463.94,
    "highPrice": 466.52,
    "lowPrice": 463.63,
    "volume": 62335.68,
    "changeRate": -1.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28211,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:36:22",
    "openPrice": 83.5,
    "closePrice": 82.61,
    "highPrice": 84.21,
    "lowPrice": 80.91,
    "volume": 70809.77,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27569,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:36:19",
    "openPrice": 5798.9,
    "closePrice": 5798.12,
    "highPrice": 5800.26,
    "lowPrice": 5796.53,
    "volume": 59583.27,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26927,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:36:17",
    "openPrice": 453.85,
    "closePrice": 454.26,
    "highPrice": 455.17,
    "lowPrice": 453.09,
    "volume": 109549.29,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26285,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:30:03",
    "openPrice": 84.55,
    "closePrice": 84.52,
    "highPrice": 86.45,
    "lowPrice": 84.08,
    "volume": 101636.33,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25643,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:30:01",
    "openPrice": 5909.93,
    "closePrice": 5910.6,
    "highPrice": 5911.88,
    "lowPrice": 5908.89,
    "volume": 49102.31,
    "changeRate": 3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25001,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:29:59",
    "openPrice": 454.87,
    "closePrice": 455.07,
    "highPrice": 456.96,
    "lowPrice": 453.52,
    "volume": 60575.64,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24359,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:29:44",
    "openPrice": 85.27,
    "closePrice": 84.82,
    "highPrice": 86.22,
    "lowPrice": 83.13,
    "volume": 41598.57,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23717,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:29:42",
    "openPrice": 5895.18,
    "closePrice": 5894.4,
    "highPrice": 5896.2,
    "lowPrice": 5893.24,
    "volume": 23750.91,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23075,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:29:40",
    "openPrice": 462.65,
    "closePrice": 462.28,
    "highPrice": 464.45,
    "lowPrice": 461.73,
    "volume": 76046.78,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22433,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:28:14",
    "openPrice": 80.72,
    "closePrice": 81.03,
    "highPrice": 81.14,
    "lowPrice": 80.17,
    "volume": 58807.88,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20507,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:28:13",
    "openPrice": 84.64,
    "closePrice": 84,
    "highPrice": 86.46,
    "lowPrice": 83.16,
    "volume": 41210.9,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21791,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:28:12",
    "openPrice": 5804.95,
    "closePrice": 5804.49,
    "highPrice": 5806.61,
    "lowPrice": 5802.51,
    "volume": 57181.13,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19865,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:28:10",
    "openPrice": 5884.35,
    "closePrice": 5883.86,
    "highPrice": 5885.62,
    "lowPrice": 5882.21,
    "volume": 32972.26,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21149,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:28:10",
    "openPrice": 448.85,
    "closePrice": 448.63,
    "highPrice": 450.33,
    "lowPrice": 447.46,
    "volume": 47431.31,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19223,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:28:08",
    "openPrice": 450.25,
    "closePrice": 449.26,
    "highPrice": 451.34,
    "lowPrice": 447.44,
    "volume": 64456.65,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18581,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:27:55",
    "openPrice": 84.03,
    "closePrice": 83.57,
    "highPrice": 85.28,
    "lowPrice": 81.81,
    "volume": 28015.37,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16655,
    "variety": "原油",
    "tradeDate": "2026-01-20 00:27:53",
    "openPrice": 82.22,
    "closePrice": 82.35,
    "highPrice": 83.8,
    "lowPrice": 80.85,
    "volume": 43593.38,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17939,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:27:53",
    "openPrice": 5724.27,
    "closePrice": 5723.81,
    "highPrice": 5724.87,
    "lowPrice": 5723.56,
    "volume": 99668.32,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16013,
    "variety": "白银",
    "tradeDate": "2026-01-20 00:27:51",
    "openPrice": 5781.94,
    "closePrice": 5782.5,
    "highPrice": 5782.7,
    "lowPrice": 5781.62,
    "volume": 42098.81,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17297,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:27:51",
    "openPrice": 452.37,
    "closePrice": 451.75,
    "highPrice": 452.84,
    "lowPrice": 451.24,
    "volume": 50698.65,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15371,
    "variety": "黄金",
    "tradeDate": "2026-01-20 00:27:49",
    "openPrice": 451.79,
    "closePrice": 452.53,
    "highPrice": 453.28,
    "lowPrice": 450,
    "volume": 30986.44,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14728,
    "variety": "原油",
    "tradeDate": "2026-01-19 23:01:40",
    "openPrice": 83.83,
    "closePrice": 84.79,
    "highPrice": 86.72,
    "lowPrice": 82.49,
    "volume": 35820.74,
    "changeRate": 2.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14085,
    "variety": "白银",
    "tradeDate": "2026-01-19 23:01:38",
    "openPrice": 5789.9,
    "closePrice": 5790.15,
    "highPrice": 5790.2,
    "lowPrice": 5788.67,
    "volume": 87500.82,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13442,
    "variety": "黄金",
    "tradeDate": "2026-01-19 23:01:36",
    "openPrice": 463.26,
    "closePrice": 463.73,
    "highPrice": 465.01,
    "lowPrice": 463.07,
    "volume": 21472.18,
    "changeRate": -2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12799,
    "variety": "原油",
    "tradeDate": "2026-01-19 22:54:39",
    "openPrice": 82.27,
    "closePrice": 81.53,
    "highPrice": 82.56,
    "lowPrice": 80.4,
    "volume": 11670.22,
    "changeRate": -1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12156,
    "variety": "白银",
    "tradeDate": "2026-01-19 22:54:36",
    "openPrice": 5890.36,
    "closePrice": 5889.56,
    "highPrice": 5891.04,
    "lowPrice": 5889.53,
    "volume": 32441.84,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11513,
    "variety": "黄金",
    "tradeDate": "2026-01-19 22:54:34",
    "openPrice": 461.66,
    "closePrice": 462.34,
    "highPrice": 463.99,
    "lowPrice": 460.29,
    "volume": 28621.62,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10870,
    "variety": "原油",
    "tradeDate": "2026-01-19 22:54:05",
    "openPrice": 84,
    "closePrice": 83.94,
    "highPrice": 84.9,
    "lowPrice": 82.15,
    "volume": 23654.39,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10227,
    "variety": "白银",
    "tradeDate": "2026-01-19 22:54:03",
    "openPrice": 5738.75,
    "closePrice": 5738.31,
    "highPrice": 5739.65,
    "lowPrice": 5736.46,
    "volume": 82478.85,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9584,
    "variety": "黄金",
    "tradeDate": "2026-01-19 22:54:00",
    "openPrice": 450.38,
    "closePrice": 450.28,
    "highPrice": 452.29,
    "lowPrice": 448.67,
    "volume": 90763.66,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8941,
    "variety": "原油",
    "tradeDate": "2026-01-19 22:44:28",
    "openPrice": 79.05,
    "closePrice": 78.13,
    "highPrice": 80.96,
    "lowPrice": 77.83,
    "volume": 23819.94,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8726,
    "variety": "白银",
    "tradeDate": "2026-01-19 22:44:25",
    "openPrice": 5835.42,
    "closePrice": 5834.46,
    "highPrice": 5837.3,
    "lowPrice": 5832.96,
    "volume": 15711.57,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8511,
    "variety": "黄金",
    "tradeDate": "2026-01-19 22:44:23",
    "openPrice": 450.01,
    "closePrice": 450.14,
    "highPrice": 450.23,
    "lowPrice": 449.24,
    "volume": 106242.38,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8296,
    "variety": "原油",
    "tradeDate": "2026-01-19 21:55:34",
    "openPrice": 75.98,
    "closePrice": 76.59,
    "highPrice": 77.22,
    "lowPrice": 75.48,
    "volume": 60406.05,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8081,
    "variety": "白银",
    "tradeDate": "2026-01-19 21:55:32",
    "openPrice": 5772.14,
    "closePrice": 5772.16,
    "highPrice": 5773.21,
    "lowPrice": 5770.67,
    "volume": 44246.91,
    "changeRate": 2.92,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7866,
    "variety": "黄金",
    "tradeDate": "2026-01-19 21:55:29",
    "openPrice": 459.25,
    "closePrice": 458.68,
    "highPrice": 459.4,
    "lowPrice": 457.39,
    "volume": 54309.27,
    "changeRate": 0.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7651,
    "variety": "原油",
    "tradeDate": "2026-01-19 21:07:31",
    "openPrice": 78.06,
    "closePrice": 77.78,
    "highPrice": 79.83,
    "lowPrice": 77.32,
    "volume": 82088.36,
    "changeRate": 1.57,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7436,
    "variety": "白银",
    "tradeDate": "2026-01-19 21:07:28",
    "openPrice": 5658.78,
    "closePrice": 5658.15,
    "highPrice": 5658.95,
    "lowPrice": 5657.54,
    "volume": 99222.75,
    "changeRate": 1.52,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7221,
    "variety": "黄金",
    "tradeDate": "2026-01-19 21:07:26",
    "openPrice": 444.58,
    "closePrice": 445.1,
    "highPrice": 445.77,
    "lowPrice": 443.18,
    "volume": 78112.94,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7006,
    "variety": "原油",
    "tradeDate": "2026-01-19 21:01:12",
    "openPrice": 73.47,
    "closePrice": 74.3,
    "highPrice": 74.82,
    "lowPrice": 73.07,
    "volume": 90270.17,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6791,
    "variety": "白银",
    "tradeDate": "2026-01-19 21:01:10",
    "openPrice": 5745.68,
    "closePrice": 5745.81,
    "highPrice": 5746.19,
    "lowPrice": 5744.55,
    "volume": 47730.56,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6576,
    "variety": "黄金",
    "tradeDate": "2026-01-19 21:01:08",
    "openPrice": 459.59,
    "closePrice": 459.03,
    "highPrice": 461.32,
    "lowPrice": 458.03,
    "volume": 46242.94,
    "changeRate": -1.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6361,
    "variety": "原油",
    "tradeDate": "2026-01-19 21:00:34",
    "openPrice": 77.4,
    "closePrice": 77.85,
    "highPrice": 78.56,
    "lowPrice": 77.09,
    "volume": 92888.1,
    "changeRate": -0.39,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6146,
    "variety": "白银",
    "tradeDate": "2026-01-19 21:00:32",
    "openPrice": 5730.27,
    "closePrice": 5730.62,
    "highPrice": 5731.67,
    "lowPrice": 5728.96,
    "volume": 89611.85,
    "changeRate": 1.93,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5931,
    "variety": "黄金",
    "tradeDate": "2026-01-19 21:00:29",
    "openPrice": 443.29,
    "closePrice": 443.5,
    "highPrice": 445.28,
    "lowPrice": 442.42,
    "volume": 70513.92,
    "changeRate": -0.76,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5716,
    "variety": "原油",
    "tradeDate": "2026-01-19 20:58:41",
    "openPrice": 76.53,
    "closePrice": 76.38,
    "highPrice": 77.89,
    "lowPrice": 75.68,
    "volume": 83249.58,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5501,
    "variety": "白银",
    "tradeDate": "2026-01-19 20:58:39",
    "openPrice": 5696.19,
    "closePrice": 5696.94,
    "highPrice": 5698.09,
    "lowPrice": 5695.36,
    "volume": 74320.6,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5286,
    "variety": "黄金",
    "tradeDate": "2026-01-19 20:58:36",
    "openPrice": 455.18,
    "closePrice": 454.5,
    "highPrice": 455.51,
    "lowPrice": 453.36,
    "volume": 81686.85,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5071,
    "variety": "原油",
    "tradeDate": "2026-01-19 20:45:17",
    "openPrice": 76.2,
    "closePrice": 75.76,
    "highPrice": 77.95,
    "lowPrice": 74.63,
    "volume": 60770.15,
    "changeRate": 2.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4856,
    "variety": "白银",
    "tradeDate": "2026-01-19 20:45:15",
    "openPrice": 5676.24,
    "closePrice": 5677.13,
    "highPrice": 5677.82,
    "lowPrice": 5674.94,
    "volume": 80597.41,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4641,
    "variety": "黄金",
    "tradeDate": "2026-01-19 20:45:13",
    "openPrice": 442.54,
    "closePrice": 443.47,
    "highPrice": 443.52,
    "lowPrice": 441.91,
    "volume": 20037.85,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4426,
    "variety": "原油",
    "tradeDate": "2026-01-19 20:44:43",
    "openPrice": 79.08,
    "closePrice": 78.89,
    "highPrice": 79.13,
    "lowPrice": 77.49,
    "volume": 85108.67,
    "changeRate": -2.22,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4211,
    "variety": "白银",
    "tradeDate": "2026-01-19 20:44:41",
    "openPrice": 5708.23,
    "closePrice": 5709.03,
    "highPrice": 5709.9,
    "lowPrice": 5707.4,
    "volume": 78950.56,
    "changeRate": 0.29,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3996,
    "variety": "黄金",
    "tradeDate": "2026-01-19 20:44:38",
    "openPrice": 455.24,
    "closePrice": 454.74,
    "highPrice": 456.73,
    "lowPrice": 454.55,
    "volume": 91977.21,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3781,
    "variety": "原油",
    "tradeDate": "2026-01-19 20:18:32",
    "openPrice": 75.11,
    "closePrice": 75.4,
    "highPrice": 76.85,
    "lowPrice": 74.25,
    "volume": 87519.56,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3566,
    "variety": "白银",
    "tradeDate": "2026-01-19 20:18:30",
    "openPrice": 5662.22,
    "closePrice": 5661.9,
    "highPrice": 5663,
    "lowPrice": 5660.57,
    "volume": 69252.26,
    "changeRate": 1.68,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3351,
    "variety": "黄金",
    "tradeDate": "2026-01-19 20:18:27",
    "openPrice": 443.87,
    "closePrice": 443.54,
    "highPrice": 445.84,
    "lowPrice": 441.81,
    "volume": 30059.66,
    "changeRate": -1.22,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3136,
    "variety": "原油",
    "tradeDate": "2026-01-19 20:09:57",
    "openPrice": 76.72,
    "closePrice": 77.63,
    "highPrice": 79.4,
    "lowPrice": 76.61,
    "volume": 85790.97,
    "changeRate": -0.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2921,
    "variety": "白银",
    "tradeDate": "2026-01-19 20:09:55",
    "openPrice": 5794.1,
    "closePrice": 5794.72,
    "highPrice": 5796.5,
    "lowPrice": 5792.63,
    "volume": 36331,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2706,
    "variety": "黄金",
    "tradeDate": "2026-01-19 20:09:53",
    "openPrice": 449.5,
    "closePrice": 449.01,
    "highPrice": 450.11,
    "lowPrice": 447.33,
    "volume": 69407.87,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2491,
    "variety": "原油",
    "tradeDate": "2026-01-19 20:02:20",
    "openPrice": 74.37,
    "closePrice": 75.37,
    "highPrice": 76.41,
    "lowPrice": 73.93,
    "volume": 11108.35,
    "changeRate": 0.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2276,
    "variety": "白银",
    "tradeDate": "2026-01-19 20:02:18",
    "openPrice": 5903.88,
    "closePrice": 5903.51,
    "highPrice": 5905.28,
    "lowPrice": 5901.99,
    "volume": 42640.24,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2061,
    "variety": "黄金",
    "tradeDate": "2026-01-19 20:02:15",
    "openPrice": 457.65,
    "closePrice": 457.77,
    "highPrice": 458.92,
    "lowPrice": 456.33,
    "volume": 11032.01,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1391,
    "variety": "原油",
    "tradeDate": "2026-01-19 11:23:02",
    "openPrice": 78.43,
    "closePrice": 78.31,
    "highPrice": 79.73,
    "lowPrice": 76.67,
    "volume": 14869.28,
    "changeRate": -1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 962,
    "variety": "白银",
    "tradeDate": "2026-01-19 11:23:00",
    "openPrice": 5843.98,
    "closePrice": 5843.71,
    "highPrice": 5844.69,
    "lowPrice": 5843.21,
    "volume": 30215.1,
    "changeRate": 1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 533,
    "variety": "黄金",
    "tradeDate": "2026-01-19 11:22:58",
    "openPrice": 451.76,
    "closePrice": 451.84,
    "highPrice": 453.33,
    "lowPrice": 449.8,
    "volume": 92896.35,
    "changeRate": -1.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28210,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:36:22",
    "openPrice": 81.17,
    "closePrice": 80.75,
    "highPrice": 81.45,
    "lowPrice": 78.99,
    "volume": 45485.74,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27568,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:36:19",
    "openPrice": 5862.71,
    "closePrice": 5861.86,
    "highPrice": 5863.93,
    "lowPrice": 5860.21,
    "volume": 88586.99,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26926,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:36:17",
    "openPrice": 450.34,
    "closePrice": 450.81,
    "highPrice": 451.71,
    "lowPrice": 449.55,
    "volume": 29324.86,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26284,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:30:03",
    "openPrice": 82.86,
    "closePrice": 82.69,
    "highPrice": 84.02,
    "lowPrice": 81.28,
    "volume": 86535.85,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25642,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:30:01",
    "openPrice": 5800.32,
    "closePrice": 5800.82,
    "highPrice": 5801.87,
    "lowPrice": 5798.59,
    "volume": 77387.89,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25000,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:29:59",
    "openPrice": 461.3,
    "closePrice": 461.47,
    "highPrice": 463.19,
    "lowPrice": 459.98,
    "volume": 12792.86,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24358,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:29:44",
    "openPrice": 82.53,
    "closePrice": 81.78,
    "highPrice": 82.81,
    "lowPrice": 80.27,
    "volume": 75095.97,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23716,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:29:42",
    "openPrice": 5836.55,
    "closePrice": 5836.9,
    "highPrice": 5837.12,
    "lowPrice": 5835.53,
    "volume": 96135.18,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23074,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:29:40",
    "openPrice": 448.78,
    "closePrice": 449.67,
    "highPrice": 450,
    "lowPrice": 446.83,
    "volume": 69007.88,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22432,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:28:14",
    "openPrice": 83.34,
    "closePrice": 83.75,
    "highPrice": 84.41,
    "lowPrice": 83.22,
    "volume": 74994.3,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20506,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:28:13",
    "openPrice": 82.81,
    "closePrice": 82.45,
    "highPrice": 84.75,
    "lowPrice": 80.64,
    "volume": 91373.49,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21790,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:28:12",
    "openPrice": 5676.05,
    "closePrice": 5675.33,
    "highPrice": 5676.68,
    "lowPrice": 5674.44,
    "volume": 11410.9,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19864,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:28:10",
    "openPrice": 5666.43,
    "closePrice": 5665.59,
    "highPrice": 5667.99,
    "lowPrice": 5665.11,
    "volume": 39946.27,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21148,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:28:10",
    "openPrice": 459.28,
    "closePrice": 458.78,
    "highPrice": 459.85,
    "lowPrice": 458.18,
    "volume": 78796.65,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19222,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:28:08",
    "openPrice": 447.62,
    "closePrice": 448.53,
    "highPrice": 450.07,
    "lowPrice": 446.49,
    "volume": 21094.49,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18580,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:27:55",
    "openPrice": 81.59,
    "closePrice": 82.18,
    "highPrice": 82.97,
    "lowPrice": 80.39,
    "volume": 33614.78,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16654,
    "variety": "原油",
    "tradeDate": "2026-01-19 00:27:53",
    "openPrice": 83.4,
    "closePrice": 83.05,
    "highPrice": 84.42,
    "lowPrice": 82.84,
    "volume": 45272.2,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17938,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:27:53",
    "openPrice": 5799.37,
    "closePrice": 5798.54,
    "highPrice": 5799.57,
    "lowPrice": 5798.28,
    "volume": 19851.19,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16012,
    "variety": "白银",
    "tradeDate": "2026-01-19 00:27:51",
    "openPrice": 5933.62,
    "closePrice": 5933.88,
    "highPrice": 5934.58,
    "lowPrice": 5932.64,
    "volume": 12248.3,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17296,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:27:51",
    "openPrice": 460.46,
    "closePrice": 459.59,
    "highPrice": 461.49,
    "lowPrice": 458.28,
    "volume": 43883.44,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15370,
    "variety": "黄金",
    "tradeDate": "2026-01-19 00:27:49",
    "openPrice": 450.19,
    "closePrice": 451.06,
    "highPrice": 452.91,
    "lowPrice": 449.51,
    "volume": 91556.64,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14727,
    "variety": "原油",
    "tradeDate": "2026-01-16 23:01:40",
    "openPrice": 80.2,
    "closePrice": 80.24,
    "highPrice": 80.98,
    "lowPrice": 79.09,
    "volume": 95449.76,
    "changeRate": 0.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14084,
    "variety": "白银",
    "tradeDate": "2026-01-16 23:01:38",
    "openPrice": 5835.37,
    "closePrice": 5836.33,
    "highPrice": 5836.66,
    "lowPrice": 5834.8,
    "volume": 70396.39,
    "changeRate": -2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13441,
    "variety": "黄金",
    "tradeDate": "2026-01-16 23:01:36",
    "openPrice": 456.79,
    "closePrice": 457.2,
    "highPrice": 458.27,
    "lowPrice": 454.82,
    "volume": 85681.59,
    "changeRate": 1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12798,
    "variety": "原油",
    "tradeDate": "2026-01-16 22:54:39",
    "openPrice": 80.03,
    "closePrice": 80.77,
    "highPrice": 81.44,
    "lowPrice": 79.93,
    "volume": 47060.9,
    "changeRate": 1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12155,
    "variety": "白银",
    "tradeDate": "2026-01-16 22:54:36",
    "openPrice": 5793.32,
    "closePrice": 5794.31,
    "highPrice": 5795.27,
    "lowPrice": 5792.58,
    "volume": 43155.07,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11512,
    "variety": "黄金",
    "tradeDate": "2026-01-16 22:54:34",
    "openPrice": 464.19,
    "closePrice": 463.56,
    "highPrice": 464.59,
    "lowPrice": 463.27,
    "volume": 45852.18,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10869,
    "variety": "原油",
    "tradeDate": "2026-01-16 22:54:05",
    "openPrice": 81.92,
    "closePrice": 82.27,
    "highPrice": 84.19,
    "lowPrice": 80.45,
    "volume": 10416.84,
    "changeRate": 0.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10226,
    "variety": "白银",
    "tradeDate": "2026-01-16 22:54:03",
    "openPrice": 5743.89,
    "closePrice": 5744.64,
    "highPrice": 5746.45,
    "lowPrice": 5741.92,
    "volume": 97704.45,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9583,
    "variety": "黄金",
    "tradeDate": "2026-01-16 22:54:00",
    "openPrice": 459.43,
    "closePrice": 460.2,
    "highPrice": 460.82,
    "lowPrice": 458.13,
    "volume": 16738.97,
    "changeRate": -3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8940,
    "variety": "原油",
    "tradeDate": "2026-01-16 22:44:28",
    "openPrice": 75.03,
    "closePrice": 74.35,
    "highPrice": 75.51,
    "lowPrice": 72.51,
    "volume": 29878.88,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8725,
    "variety": "白银",
    "tradeDate": "2026-01-16 22:44:25",
    "openPrice": 5677.36,
    "closePrice": 5678.27,
    "highPrice": 5679.98,
    "lowPrice": 5675.66,
    "volume": 20866.72,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8510,
    "variety": "黄金",
    "tradeDate": "2026-01-16 22:44:23",
    "openPrice": 442.14,
    "closePrice": 442.54,
    "highPrice": 443.4,
    "lowPrice": 440.84,
    "volume": 63619.77,
    "changeRate": 0.7,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8295,
    "variety": "原油",
    "tradeDate": "2026-01-16 21:55:34",
    "openPrice": 74.85,
    "closePrice": 74.24,
    "highPrice": 75.77,
    "lowPrice": 73.94,
    "volume": 33038.03,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8080,
    "variety": "白银",
    "tradeDate": "2026-01-16 21:55:32",
    "openPrice": 5822.56,
    "closePrice": 5822.38,
    "highPrice": 5822.94,
    "lowPrice": 5820.5,
    "volume": 11053.1,
    "changeRate": 1.26,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7865,
    "variety": "黄金",
    "tradeDate": "2026-01-16 21:55:29",
    "openPrice": 442.24,
    "closePrice": 442.71,
    "highPrice": 443.57,
    "lowPrice": 441.5,
    "volume": 57515.98,
    "changeRate": -0.31,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7650,
    "variety": "原油",
    "tradeDate": "2026-01-16 21:07:31",
    "openPrice": 77.94,
    "closePrice": 78.39,
    "highPrice": 78.68,
    "lowPrice": 77.1,
    "volume": 104346.02,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7435,
    "variety": "白银",
    "tradeDate": "2026-01-16 21:07:28",
    "openPrice": 5879.61,
    "closePrice": 5879.67,
    "highPrice": 5880.56,
    "lowPrice": 5878.04,
    "volume": 55302.49,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7220,
    "variety": "黄金",
    "tradeDate": "2026-01-16 21:07:26",
    "openPrice": 456.12,
    "closePrice": 456.59,
    "highPrice": 458.41,
    "lowPrice": 455.63,
    "volume": 29522.97,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7005,
    "variety": "原油",
    "tradeDate": "2026-01-16 21:01:12",
    "openPrice": 74.16,
    "closePrice": 74.97,
    "highPrice": 76.89,
    "lowPrice": 73.15,
    "volume": 23184.62,
    "changeRate": -2.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6790,
    "variety": "白银",
    "tradeDate": "2026-01-16 21:01:10",
    "openPrice": 5788.64,
    "closePrice": 5788.22,
    "highPrice": 5788.68,
    "lowPrice": 5786.7,
    "volume": 24770.07,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6575,
    "variety": "黄金",
    "tradeDate": "2026-01-16 21:01:08",
    "openPrice": 454.33,
    "closePrice": 454.76,
    "highPrice": 456.56,
    "lowPrice": 453.6,
    "volume": 49452.25,
    "changeRate": -0.9,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6360,
    "variety": "原油",
    "tradeDate": "2026-01-16 21:00:34",
    "openPrice": 77.98,
    "closePrice": 78.47,
    "highPrice": 79.7,
    "lowPrice": 77.82,
    "volume": 50701.81,
    "changeRate": 0.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6145,
    "variety": "白银",
    "tradeDate": "2026-01-16 21:00:32",
    "openPrice": 5905.34,
    "closePrice": 5905.97,
    "highPrice": 5907.97,
    "lowPrice": 5904.81,
    "volume": 97647.16,
    "changeRate": -1.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5930,
    "variety": "黄金",
    "tradeDate": "2026-01-16 21:00:29",
    "openPrice": 453.3,
    "closePrice": 454.03,
    "highPrice": 454.31,
    "lowPrice": 452.2,
    "volume": 98618.89,
    "changeRate": -2.65,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5715,
    "variety": "原油",
    "tradeDate": "2026-01-16 20:58:41",
    "openPrice": 76.09,
    "closePrice": 75.87,
    "highPrice": 77.72,
    "lowPrice": 74.66,
    "volume": 37778.13,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5500,
    "variety": "白银",
    "tradeDate": "2026-01-16 20:58:39",
    "openPrice": 5923.49,
    "closePrice": 5924.18,
    "highPrice": 5925.85,
    "lowPrice": 5922.7,
    "volume": 105367.56,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5285,
    "variety": "黄金",
    "tradeDate": "2026-01-16 20:58:36",
    "openPrice": 458.84,
    "closePrice": 459.37,
    "highPrice": 460.84,
    "lowPrice": 458.45,
    "volume": 64374.4,
    "changeRate": -0.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5070,
    "variety": "原油",
    "tradeDate": "2026-01-16 20:45:17",
    "openPrice": 76.91,
    "closePrice": 76.82,
    "highPrice": 78.73,
    "lowPrice": 75.31,
    "volume": 108892.75,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4855,
    "variety": "白银",
    "tradeDate": "2026-01-16 20:45:15",
    "openPrice": 5717.94,
    "closePrice": 5717.27,
    "highPrice": 5718.32,
    "lowPrice": 5716.24,
    "volume": 62424.38,
    "changeRate": -2.21,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4640,
    "variety": "黄金",
    "tradeDate": "2026-01-16 20:45:13",
    "openPrice": 448.11,
    "closePrice": 447.25,
    "highPrice": 449.47,
    "lowPrice": 446.93,
    "volume": 107835.47,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4425,
    "variety": "原油",
    "tradeDate": "2026-01-16 20:44:43",
    "openPrice": 75.52,
    "closePrice": 75.61,
    "highPrice": 77.48,
    "lowPrice": 74.63,
    "volume": 46977.53,
    "changeRate": 1.49,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4210,
    "variety": "白银",
    "tradeDate": "2026-01-16 20:44:41",
    "openPrice": 5728.08,
    "closePrice": 5727.13,
    "highPrice": 5729.01,
    "lowPrice": 5726.79,
    "volume": 101590.93,
    "changeRate": 1.27,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3995,
    "variety": "黄金",
    "tradeDate": "2026-01-16 20:44:38",
    "openPrice": 451.93,
    "closePrice": 452.24,
    "highPrice": 452.62,
    "lowPrice": 451.22,
    "volume": 91524.44,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3780,
    "variety": "原油",
    "tradeDate": "2026-01-16 20:18:32",
    "openPrice": 76.99,
    "closePrice": 76.27,
    "highPrice": 77.19,
    "lowPrice": 75.92,
    "volume": 18801.69,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3565,
    "variety": "白银",
    "tradeDate": "2026-01-16 20:18:30",
    "openPrice": 5883.9,
    "closePrice": 5883.17,
    "highPrice": 5885.64,
    "lowPrice": 5882.88,
    "volume": 41333.77,
    "changeRate": -1.54,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3350,
    "variety": "黄金",
    "tradeDate": "2026-01-16 20:18:27",
    "openPrice": 459.03,
    "closePrice": 460.02,
    "highPrice": 461.29,
    "lowPrice": 457.48,
    "volume": 33430.95,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3135,
    "variety": "原油",
    "tradeDate": "2026-01-16 20:09:57",
    "openPrice": 77.22,
    "closePrice": 77.32,
    "highPrice": 78.61,
    "lowPrice": 76.11,
    "volume": 84778.83,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2920,
    "variety": "白银",
    "tradeDate": "2026-01-16 20:09:55",
    "openPrice": 5929.8,
    "closePrice": 5930.63,
    "highPrice": 5930.72,
    "lowPrice": 5928.95,
    "volume": 108307.52,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2705,
    "variety": "黄金",
    "tradeDate": "2026-01-16 20:09:53",
    "openPrice": 459.85,
    "closePrice": 459.59,
    "highPrice": 461.1,
    "lowPrice": 459.36,
    "volume": 97179.4,
    "changeRate": -0.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2490,
    "variety": "原油",
    "tradeDate": "2026-01-16 20:02:20",
    "openPrice": 76.97,
    "closePrice": 77.23,
    "highPrice": 77.55,
    "lowPrice": 76.64,
    "volume": 23546.62,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2275,
    "variety": "白银",
    "tradeDate": "2026-01-16 20:02:18",
    "openPrice": 5871.6,
    "closePrice": 5872.42,
    "highPrice": 5873.33,
    "lowPrice": 5871.14,
    "volume": 26268.03,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2060,
    "variety": "黄金",
    "tradeDate": "2026-01-16 20:02:15",
    "openPrice": 459.04,
    "closePrice": 458.27,
    "highPrice": 459.61,
    "lowPrice": 457.64,
    "volume": 101216.32,
    "changeRate": 1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1390,
    "variety": "原油",
    "tradeDate": "2026-01-16 11:23:02",
    "openPrice": 78.5,
    "closePrice": 79.44,
    "highPrice": 79.87,
    "lowPrice": 77.54,
    "volume": 82420.41,
    "changeRate": 0.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 961,
    "variety": "白银",
    "tradeDate": "2026-01-16 11:23:00",
    "openPrice": 5935.86,
    "closePrice": 5935.82,
    "highPrice": 5937.19,
    "lowPrice": 5934.18,
    "volume": 57322.43,
    "changeRate": -0.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 532,
    "variety": "黄金",
    "tradeDate": "2026-01-16 11:22:58",
    "openPrice": 463.54,
    "closePrice": 463.94,
    "highPrice": 465.06,
    "lowPrice": 461.97,
    "volume": 105321.54,
    "changeRate": 1.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28209,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:36:22",
    "openPrice": 81.75,
    "closePrice": 82.4,
    "highPrice": 82.63,
    "lowPrice": 80.24,
    "volume": 82226.14,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27567,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:36:19",
    "openPrice": 5698.44,
    "closePrice": 5697.51,
    "highPrice": 5699.65,
    "lowPrice": 5697.21,
    "volume": 72841.16,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26925,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:36:17",
    "openPrice": 447.61,
    "closePrice": 447.78,
    "highPrice": 448.16,
    "lowPrice": 446.5,
    "volume": 97726.31,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26283,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:30:03",
    "openPrice": 80.28,
    "closePrice": 80.34,
    "highPrice": 81.16,
    "lowPrice": 79.92,
    "volume": 20585.49,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25641,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:30:01",
    "openPrice": 5955.88,
    "closePrice": 5956.46,
    "highPrice": 5956.85,
    "lowPrice": 5955.84,
    "volume": 59498.14,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24999,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:29:59",
    "openPrice": 465.42,
    "closePrice": 466.18,
    "highPrice": 467.73,
    "lowPrice": 464.02,
    "volume": 101740.71,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24357,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:29:44",
    "openPrice": 83.58,
    "closePrice": 83.73,
    "highPrice": 84.54,
    "lowPrice": 83.28,
    "volume": 61708.03,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23715,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:29:42",
    "openPrice": 5798.22,
    "closePrice": 5798.5,
    "highPrice": 5798.84,
    "lowPrice": 5797.07,
    "volume": 86278.13,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23073,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:29:40",
    "openPrice": 450.08,
    "closePrice": 450.13,
    "highPrice": 452.09,
    "lowPrice": 448.9,
    "volume": 39610.82,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22431,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:28:14",
    "openPrice": 79.71,
    "closePrice": 80.52,
    "highPrice": 81.45,
    "lowPrice": 79.62,
    "volume": 102615.78,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20505,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:28:13",
    "openPrice": 80.23,
    "closePrice": 80.34,
    "highPrice": 82.28,
    "lowPrice": 78.38,
    "volume": 17710.29,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21789,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:28:12",
    "openPrice": 5783.78,
    "closePrice": 5783.19,
    "highPrice": 5784.96,
    "lowPrice": 5782.81,
    "volume": 76446.24,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19863,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:28:10",
    "openPrice": 5866.22,
    "closePrice": 5866.85,
    "highPrice": 5866.91,
    "lowPrice": 5864.33,
    "volume": 97941.24,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21147,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:28:10",
    "openPrice": 457.15,
    "closePrice": 457.78,
    "highPrice": 458.41,
    "lowPrice": 456.96,
    "volume": 99305.27,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19221,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:28:08",
    "openPrice": 454.88,
    "closePrice": 455.35,
    "highPrice": 457.13,
    "lowPrice": 454.37,
    "volume": 39376.04,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18579,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:27:55",
    "openPrice": 82.26,
    "closePrice": 81.45,
    "highPrice": 83.87,
    "lowPrice": 81,
    "volume": 102405.27,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16653,
    "variety": "原油",
    "tradeDate": "2026-01-16 00:27:53",
    "openPrice": 81.8,
    "closePrice": 82.2,
    "highPrice": 82.9,
    "lowPrice": 81.35,
    "volume": 81279.92,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17937,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:27:53",
    "openPrice": 5824.92,
    "closePrice": 5825.27,
    "highPrice": 5827.19,
    "lowPrice": 5823.48,
    "volume": 20193.32,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16011,
    "variety": "白银",
    "tradeDate": "2026-01-16 00:27:51",
    "openPrice": 5869.36,
    "closePrice": 5869.93,
    "highPrice": 5870.36,
    "lowPrice": 5869.06,
    "volume": 33924.94,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17295,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:27:51",
    "openPrice": 449.79,
    "closePrice": 449.98,
    "highPrice": 450.25,
    "lowPrice": 447.86,
    "volume": 54777.86,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15369,
    "variety": "黄金",
    "tradeDate": "2026-01-16 00:27:49",
    "openPrice": 451.41,
    "closePrice": 452.21,
    "highPrice": 453.1,
    "lowPrice": 450.47,
    "volume": 100594.62,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14726,
    "variety": "原油",
    "tradeDate": "2026-01-15 23:01:40",
    "openPrice": 85.3,
    "closePrice": 84.48,
    "highPrice": 86.62,
    "lowPrice": 84.21,
    "volume": 104829.58,
    "changeRate": 1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14083,
    "variety": "白银",
    "tradeDate": "2026-01-15 23:01:38",
    "openPrice": 5836.99,
    "closePrice": 5837.81,
    "highPrice": 5838.4,
    "lowPrice": 5836.29,
    "volume": 88866,
    "changeRate": 0.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13440,
    "variety": "黄金",
    "tradeDate": "2026-01-15 23:01:36",
    "openPrice": 447.28,
    "closePrice": 448.02,
    "highPrice": 449.84,
    "lowPrice": 445.47,
    "volume": 60813.02,
    "changeRate": -2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12797,
    "variety": "原油",
    "tradeDate": "2026-01-15 22:54:39",
    "openPrice": 79.92,
    "closePrice": 80.45,
    "highPrice": 81.74,
    "lowPrice": 79.68,
    "volume": 67255.86,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12154,
    "variety": "白银",
    "tradeDate": "2026-01-15 22:54:36",
    "openPrice": 5864.82,
    "closePrice": 5864.84,
    "highPrice": 5865.9,
    "lowPrice": 5863.54,
    "volume": 104132.45,
    "changeRate": -1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11511,
    "variety": "黄金",
    "tradeDate": "2026-01-15 22:54:34",
    "openPrice": 452.78,
    "closePrice": 453.15,
    "highPrice": 453.66,
    "lowPrice": 451.34,
    "volume": 30514.92,
    "changeRate": -2.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10868,
    "variety": "原油",
    "tradeDate": "2026-01-15 22:54:05",
    "openPrice": 84.18,
    "closePrice": 83.27,
    "highPrice": 85.77,
    "lowPrice": 81.49,
    "volume": 30936.91,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10225,
    "variety": "白银",
    "tradeDate": "2026-01-15 22:54:03",
    "openPrice": 5731.46,
    "closePrice": 5731.23,
    "highPrice": 5731.62,
    "lowPrice": 5729.38,
    "volume": 49744.19,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9582,
    "variety": "黄金",
    "tradeDate": "2026-01-15 22:54:00",
    "openPrice": 460.03,
    "closePrice": 460.71,
    "highPrice": 461.88,
    "lowPrice": 458.26,
    "volume": 92589.09,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8939,
    "variety": "原油",
    "tradeDate": "2026-01-15 22:44:28",
    "openPrice": 73.93,
    "closePrice": 74.55,
    "highPrice": 76.49,
    "lowPrice": 73.72,
    "volume": 61706.94,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8724,
    "variety": "白银",
    "tradeDate": "2026-01-15 22:44:25",
    "openPrice": 5951.46,
    "closePrice": 5951.29,
    "highPrice": 5953.35,
    "lowPrice": 5950.38,
    "volume": 102309.86,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8509,
    "variety": "黄金",
    "tradeDate": "2026-01-15 22:44:23",
    "openPrice": 459.93,
    "closePrice": 459.43,
    "highPrice": 460.35,
    "lowPrice": 458.48,
    "volume": 36195.06,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8294,
    "variety": "原油",
    "tradeDate": "2026-01-15 21:55:34",
    "openPrice": 78.52,
    "closePrice": 78.27,
    "highPrice": 79.49,
    "lowPrice": 76.95,
    "volume": 10160.18,
    "changeRate": -1.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8079,
    "variety": "白银",
    "tradeDate": "2026-01-15 21:55:32",
    "openPrice": 5923.99,
    "closePrice": 5924.66,
    "highPrice": 5925.86,
    "lowPrice": 5923.44,
    "volume": 104119.57,
    "changeRate": -2.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7864,
    "variety": "黄金",
    "tradeDate": "2026-01-15 21:55:29",
    "openPrice": 453.76,
    "closePrice": 453.48,
    "highPrice": 454.57,
    "lowPrice": 452.7,
    "volume": 26686.41,
    "changeRate": -1.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7649,
    "variety": "原油",
    "tradeDate": "2026-01-15 21:07:31",
    "openPrice": 75.35,
    "closePrice": 76.33,
    "highPrice": 78,
    "lowPrice": 74.97,
    "volume": 24862.14,
    "changeRate": 1.39,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7434,
    "variety": "白银",
    "tradeDate": "2026-01-15 21:07:28",
    "openPrice": 5898.77,
    "closePrice": 5898.58,
    "highPrice": 5899.67,
    "lowPrice": 5897.33,
    "volume": 75069.87,
    "changeRate": 1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7219,
    "variety": "黄金",
    "tradeDate": "2026-01-15 21:07:26",
    "openPrice": 456.73,
    "closePrice": 457.24,
    "highPrice": 458.92,
    "lowPrice": 456.5,
    "volume": 18208.05,
    "changeRate": 1.9,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7004,
    "variety": "原油",
    "tradeDate": "2026-01-15 21:01:12",
    "openPrice": 75.87,
    "closePrice": 76.39,
    "highPrice": 77.61,
    "lowPrice": 75.2,
    "volume": 107083.75,
    "changeRate": -0.86,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6789,
    "variety": "白银",
    "tradeDate": "2026-01-15 21:01:10",
    "openPrice": 5797.36,
    "closePrice": 5797.87,
    "highPrice": 5798.31,
    "lowPrice": 5796.7,
    "volume": 90273.74,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6574,
    "variety": "黄金",
    "tradeDate": "2026-01-15 21:01:08",
    "openPrice": 459.45,
    "closePrice": 459.49,
    "highPrice": 459.82,
    "lowPrice": 458.8,
    "volume": 107420.28,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6359,
    "variety": "原油",
    "tradeDate": "2026-01-15 21:00:34",
    "openPrice": 77.43,
    "closePrice": 77.61,
    "highPrice": 77.78,
    "lowPrice": 75.53,
    "volume": 86967.81,
    "changeRate": 0.32,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6144,
    "variety": "白银",
    "tradeDate": "2026-01-15 21:00:32",
    "openPrice": 5803.56,
    "closePrice": 5803.07,
    "highPrice": 5804.56,
    "lowPrice": 5802.84,
    "volume": 46116.18,
    "changeRate": 0.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5929,
    "variety": "黄金",
    "tradeDate": "2026-01-15 21:00:29",
    "openPrice": 449.73,
    "closePrice": 449.52,
    "highPrice": 450.57,
    "lowPrice": 447.55,
    "volume": 61497.57,
    "changeRate": 2.59,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5714,
    "variety": "原油",
    "tradeDate": "2026-01-15 20:58:41",
    "openPrice": 79.02,
    "closePrice": 79.11,
    "highPrice": 79.87,
    "lowPrice": 78.72,
    "volume": 53550.59,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5499,
    "variety": "白银",
    "tradeDate": "2026-01-15 20:58:39",
    "openPrice": 5810.92,
    "closePrice": 5811.3,
    "highPrice": 5812.5,
    "lowPrice": 5808.94,
    "volume": 84157.89,
    "changeRate": -1.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5284,
    "variety": "黄金",
    "tradeDate": "2026-01-15 20:58:36",
    "openPrice": 457.39,
    "closePrice": 457.43,
    "highPrice": 459.27,
    "lowPrice": 456.26,
    "volume": 99644.18,
    "changeRate": -2.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5069,
    "variety": "原油",
    "tradeDate": "2026-01-15 20:45:17",
    "openPrice": 76.85,
    "closePrice": 77.12,
    "highPrice": 78.31,
    "lowPrice": 76.45,
    "volume": 25451.45,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4854,
    "variety": "白银",
    "tradeDate": "2026-01-15 20:45:15",
    "openPrice": 5861.78,
    "closePrice": 5862.27,
    "highPrice": 5863.96,
    "lowPrice": 5859.93,
    "volume": 60324.15,
    "changeRate": -0.67,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4639,
    "variety": "黄金",
    "tradeDate": "2026-01-15 20:45:13",
    "openPrice": 448.84,
    "closePrice": 449.8,
    "highPrice": 450.5,
    "lowPrice": 447.45,
    "volume": 37712.86,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4424,
    "variety": "原油",
    "tradeDate": "2026-01-15 20:44:43",
    "openPrice": 77.78,
    "closePrice": 77.4,
    "highPrice": 78.93,
    "lowPrice": 75.84,
    "volume": 69534.9,
    "changeRate": -0.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4209,
    "variety": "白银",
    "tradeDate": "2026-01-15 20:44:41",
    "openPrice": 5714,
    "closePrice": 5713.55,
    "highPrice": 5715.88,
    "lowPrice": 5712.21,
    "volume": 41833.42,
    "changeRate": -0.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3994,
    "variety": "黄金",
    "tradeDate": "2026-01-15 20:44:38",
    "openPrice": 450.97,
    "closePrice": 450.21,
    "highPrice": 452.35,
    "lowPrice": 448.33,
    "volume": 108661.55,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3779,
    "variety": "原油",
    "tradeDate": "2026-01-15 20:18:32",
    "openPrice": 75.39,
    "closePrice": 74.53,
    "highPrice": 76.5,
    "lowPrice": 74.18,
    "volume": 33404.12,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3564,
    "variety": "白银",
    "tradeDate": "2026-01-15 20:18:30",
    "openPrice": 5792.69,
    "closePrice": 5792.88,
    "highPrice": 5793.55,
    "lowPrice": 5790.89,
    "volume": 91051.23,
    "changeRate": -0.49,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3349,
    "variety": "黄金",
    "tradeDate": "2026-01-15 20:18:27",
    "openPrice": 451.41,
    "closePrice": 451.17,
    "highPrice": 453.24,
    "lowPrice": 450.95,
    "volume": 15549.35,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3134,
    "variety": "原油",
    "tradeDate": "2026-01-15 20:09:57",
    "openPrice": 77.74,
    "closePrice": 77.14,
    "highPrice": 78.98,
    "lowPrice": 75.84,
    "volume": 51510.21,
    "changeRate": 2.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2919,
    "variety": "白银",
    "tradeDate": "2026-01-15 20:09:55",
    "openPrice": 5863.69,
    "closePrice": 5864.64,
    "highPrice": 5865.22,
    "lowPrice": 5862.15,
    "volume": 107628.48,
    "changeRate": -2.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2704,
    "variety": "黄金",
    "tradeDate": "2026-01-15 20:09:53",
    "openPrice": 443.92,
    "closePrice": 444.29,
    "highPrice": 445.48,
    "lowPrice": 443.18,
    "volume": 36598.6,
    "changeRate": 0.91,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2489,
    "variety": "原油",
    "tradeDate": "2026-01-15 20:02:20",
    "openPrice": 78.4,
    "closePrice": 77.99,
    "highPrice": 79.59,
    "lowPrice": 77.25,
    "volume": 50110.01,
    "changeRate": -0.13,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2274,
    "variety": "白银",
    "tradeDate": "2026-01-15 20:02:18",
    "openPrice": 5927.04,
    "closePrice": 5927.2,
    "highPrice": 5928.2,
    "lowPrice": 5926.95,
    "volume": 68792.03,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2059,
    "variety": "黄金",
    "tradeDate": "2026-01-15 20:02:15",
    "openPrice": 449.37,
    "closePrice": 449.22,
    "highPrice": 450.12,
    "lowPrice": 447.99,
    "volume": 96511.72,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1389,
    "variety": "原油",
    "tradeDate": "2026-01-15 11:23:02",
    "openPrice": 81.34,
    "closePrice": 81.01,
    "highPrice": 81.48,
    "lowPrice": 80.23,
    "volume": 22701.79,
    "changeRate": 1.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 960,
    "variety": "白银",
    "tradeDate": "2026-01-15 11:23:00",
    "openPrice": 5712.3,
    "closePrice": 5712.03,
    "highPrice": 5713.31,
    "lowPrice": 5710.91,
    "volume": 28695.93,
    "changeRate": 1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 531,
    "variety": "黄金",
    "tradeDate": "2026-01-15 11:22:58",
    "openPrice": 456.52,
    "closePrice": 455.54,
    "highPrice": 456.87,
    "lowPrice": 454,
    "volume": 35803.65,
    "changeRate": 2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28208,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:36:22",
    "openPrice": 81.73,
    "closePrice": 82.28,
    "highPrice": 83.91,
    "lowPrice": 80.91,
    "volume": 94192.9,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27566,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:36:19",
    "openPrice": 5952.3,
    "closePrice": 5951.35,
    "highPrice": 5953.98,
    "lowPrice": 5950.1,
    "volume": 71749.02,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26924,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:36:17",
    "openPrice": 448.85,
    "closePrice": 449.15,
    "highPrice": 449.15,
    "lowPrice": 447.27,
    "volume": 94521.22,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26282,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:30:03",
    "openPrice": 81.78,
    "closePrice": 81.62,
    "highPrice": 83.77,
    "lowPrice": 81.04,
    "volume": 82398.09,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25640,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:30:01",
    "openPrice": 5774.32,
    "closePrice": 5774.33,
    "highPrice": 5776.27,
    "lowPrice": 5773.8,
    "volume": 44375.26,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24998,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:29:59",
    "openPrice": 448.08,
    "closePrice": 448.21,
    "highPrice": 448.53,
    "lowPrice": 447.72,
    "volume": 64402.41,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24356,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:29:44",
    "openPrice": 80.28,
    "closePrice": 80.8,
    "highPrice": 82.77,
    "lowPrice": 79.61,
    "volume": 102546.36,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23714,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:29:42",
    "openPrice": 5712.37,
    "closePrice": 5712.44,
    "highPrice": 5713.2,
    "lowPrice": 5711.47,
    "volume": 50815.57,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23072,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:29:40",
    "openPrice": 463.01,
    "closePrice": 463.74,
    "highPrice": 465.27,
    "lowPrice": 462.98,
    "volume": 35745.41,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22430,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:28:14",
    "openPrice": 80.94,
    "closePrice": 81.17,
    "highPrice": 82.93,
    "lowPrice": 79.96,
    "volume": 18191.38,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20504,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:28:13",
    "openPrice": 79.61,
    "closePrice": 80.24,
    "highPrice": 81.18,
    "lowPrice": 77.66,
    "volume": 99594.6,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21788,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:28:12",
    "openPrice": 5798.58,
    "closePrice": 5799.49,
    "highPrice": 5800.96,
    "lowPrice": 5797.07,
    "volume": 58822.5,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19862,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:28:10",
    "openPrice": 5774.39,
    "closePrice": 5773.85,
    "highPrice": 5775.75,
    "lowPrice": 5772,
    "volume": 63324.22,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21146,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:28:10",
    "openPrice": 460.97,
    "closePrice": 461.86,
    "highPrice": 463.38,
    "lowPrice": 460.11,
    "volume": 92251.17,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19220,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:28:08",
    "openPrice": 458.18,
    "closePrice": 457.8,
    "highPrice": 458.51,
    "lowPrice": 457.77,
    "volume": 83638,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18578,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:27:55",
    "openPrice": 81.68,
    "closePrice": 81.22,
    "highPrice": 83,
    "lowPrice": 79.44,
    "volume": 30119.77,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16652,
    "variety": "原油",
    "tradeDate": "2026-01-15 00:27:53",
    "openPrice": 85.59,
    "closePrice": 85.04,
    "highPrice": 86.02,
    "lowPrice": 83.5,
    "volume": 26320.59,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17936,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:27:53",
    "openPrice": 5895.52,
    "closePrice": 5896.25,
    "highPrice": 5897.1,
    "lowPrice": 5895.48,
    "volume": 60563.58,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16010,
    "variety": "白银",
    "tradeDate": "2026-01-15 00:27:51",
    "openPrice": 5863.21,
    "closePrice": 5863.56,
    "highPrice": 5864.51,
    "lowPrice": 5862.51,
    "volume": 56176.97,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17294,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:27:51",
    "openPrice": 449.59,
    "closePrice": 448.88,
    "highPrice": 449.67,
    "lowPrice": 447.27,
    "volume": 108547.62,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15368,
    "variety": "黄金",
    "tradeDate": "2026-01-15 00:27:49",
    "openPrice": 454.06,
    "closePrice": 454.22,
    "highPrice": 456.11,
    "lowPrice": 452.32,
    "volume": 93644.97,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14725,
    "variety": "原油",
    "tradeDate": "2026-01-14 23:01:40",
    "openPrice": 79.65,
    "closePrice": 80.28,
    "highPrice": 82.19,
    "lowPrice": 78.81,
    "volume": 105163.88,
    "changeRate": -0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14082,
    "variety": "白银",
    "tradeDate": "2026-01-14 23:01:38",
    "openPrice": 5924.27,
    "closePrice": 5924.71,
    "highPrice": 5926.18,
    "lowPrice": 5923.35,
    "volume": 61448.43,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13439,
    "variety": "黄金",
    "tradeDate": "2026-01-14 23:01:36",
    "openPrice": 454.75,
    "closePrice": 455.51,
    "highPrice": 457.47,
    "lowPrice": 454.15,
    "volume": 19616.95,
    "changeRate": -0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12796,
    "variety": "原油",
    "tradeDate": "2026-01-14 22:54:39",
    "openPrice": 82.27,
    "closePrice": 82.11,
    "highPrice": 82.45,
    "lowPrice": 81.55,
    "volume": 66798.38,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12153,
    "variety": "白银",
    "tradeDate": "2026-01-14 22:54:36",
    "openPrice": 5701.9,
    "closePrice": 5702.06,
    "highPrice": 5703.78,
    "lowPrice": 5701.52,
    "volume": 91999.88,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11510,
    "variety": "黄金",
    "tradeDate": "2026-01-14 22:54:34",
    "openPrice": 465.91,
    "closePrice": 465.9,
    "highPrice": 467.2,
    "lowPrice": 464.52,
    "volume": 27332.3,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10867,
    "variety": "原油",
    "tradeDate": "2026-01-14 22:54:05",
    "openPrice": 84.07,
    "closePrice": 84.87,
    "highPrice": 84.99,
    "lowPrice": 82.85,
    "volume": 29498.25,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10224,
    "variety": "白银",
    "tradeDate": "2026-01-14 22:54:03",
    "openPrice": 5743.55,
    "closePrice": 5743.75,
    "highPrice": 5745.39,
    "lowPrice": 5741.99,
    "volume": 96595.99,
    "changeRate": -1.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9581,
    "variety": "黄金",
    "tradeDate": "2026-01-14 22:54:00",
    "openPrice": 461.13,
    "closePrice": 460.89,
    "highPrice": 461.61,
    "lowPrice": 459.77,
    "volume": 49202.67,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8938,
    "variety": "原油",
    "tradeDate": "2026-01-14 22:44:28",
    "openPrice": 75.42,
    "closePrice": 76.18,
    "highPrice": 77.38,
    "lowPrice": 75.15,
    "volume": 80649.52,
    "changeRate": -0.65,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8723,
    "variety": "白银",
    "tradeDate": "2026-01-14 22:44:25",
    "openPrice": 5779.67,
    "closePrice": 5779.98,
    "highPrice": 5780.7,
    "lowPrice": 5779.53,
    "volume": 53614.97,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8508,
    "variety": "黄金",
    "tradeDate": "2026-01-14 22:44:23",
    "openPrice": 457.82,
    "closePrice": 457.32,
    "highPrice": 458.65,
    "lowPrice": 457.17,
    "volume": 31836.39,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8293,
    "variety": "原油",
    "tradeDate": "2026-01-14 21:55:34",
    "openPrice": 76.91,
    "closePrice": 76.86,
    "highPrice": 78.51,
    "lowPrice": 75.1,
    "volume": 45233.03,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8078,
    "variety": "白银",
    "tradeDate": "2026-01-14 21:55:32",
    "openPrice": 5665.59,
    "closePrice": 5665.15,
    "highPrice": 5666.39,
    "lowPrice": 5665.14,
    "volume": 20603.15,
    "changeRate": 1.85,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7863,
    "variety": "黄金",
    "tradeDate": "2026-01-14 21:55:29",
    "openPrice": 447.67,
    "closePrice": 447.53,
    "highPrice": 448.98,
    "lowPrice": 446.69,
    "volume": 95774.57,
    "changeRate": 1.31,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7648,
    "variety": "原油",
    "tradeDate": "2026-01-14 21:07:31",
    "openPrice": 75.91,
    "closePrice": 76.42,
    "highPrice": 76.9,
    "lowPrice": 74.98,
    "volume": 90186.61,
    "changeRate": 0.38,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7433,
    "variety": "白银",
    "tradeDate": "2026-01-14 21:07:28",
    "openPrice": 5836.41,
    "closePrice": 5836.96,
    "highPrice": 5837.66,
    "lowPrice": 5834.74,
    "volume": 58334.55,
    "changeRate": -0.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7218,
    "variety": "黄金",
    "tradeDate": "2026-01-14 21:07:26",
    "openPrice": 447.89,
    "closePrice": 448.6,
    "highPrice": 450.1,
    "lowPrice": 445.95,
    "volume": 76832.99,
    "changeRate": -1.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7003,
    "variety": "原油",
    "tradeDate": "2026-01-14 21:01:12",
    "openPrice": 77.99,
    "closePrice": 78.52,
    "highPrice": 79.35,
    "lowPrice": 77.94,
    "volume": 49867.79,
    "changeRate": 0.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6788,
    "variety": "白银",
    "tradeDate": "2026-01-14 21:01:10",
    "openPrice": 5694.48,
    "closePrice": 5694.93,
    "highPrice": 5696.04,
    "lowPrice": 5693.98,
    "volume": 104957.39,
    "changeRate": 1.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6573,
    "variety": "黄金",
    "tradeDate": "2026-01-14 21:01:08",
    "openPrice": 444.18,
    "closePrice": 444.63,
    "highPrice": 444.86,
    "lowPrice": 442.25,
    "volume": 34259.91,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6358,
    "variety": "原油",
    "tradeDate": "2026-01-14 21:00:34",
    "openPrice": 76.92,
    "closePrice": 76.85,
    "highPrice": 77.86,
    "lowPrice": 76.76,
    "volume": 109117.01,
    "changeRate": 2.05,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6143,
    "variety": "白银",
    "tradeDate": "2026-01-14 21:00:32",
    "openPrice": 5925.94,
    "closePrice": 5925.68,
    "highPrice": 5927.1,
    "lowPrice": 5923.82,
    "volume": 57248.77,
    "changeRate": -0.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5928,
    "variety": "黄金",
    "tradeDate": "2026-01-14 21:00:29",
    "openPrice": 457.7,
    "closePrice": 457.73,
    "highPrice": 459.52,
    "lowPrice": 457.18,
    "volume": 104373.92,
    "changeRate": 1.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5713,
    "variety": "原油",
    "tradeDate": "2026-01-14 20:58:41",
    "openPrice": 75.85,
    "closePrice": 74.97,
    "highPrice": 77.57,
    "lowPrice": 74.5,
    "volume": 22644.29,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5498,
    "variety": "白银",
    "tradeDate": "2026-01-14 20:58:39",
    "openPrice": 5770.49,
    "closePrice": 5771.48,
    "highPrice": 5771.85,
    "lowPrice": 5768.9,
    "volume": 107068.27,
    "changeRate": 0.26,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5283,
    "variety": "黄金",
    "tradeDate": "2026-01-14 20:58:36",
    "openPrice": 451.45,
    "closePrice": 451.52,
    "highPrice": 452.48,
    "lowPrice": 451.27,
    "volume": 81075.19,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5068,
    "variety": "原油",
    "tradeDate": "2026-01-14 20:45:17",
    "openPrice": 75.38,
    "closePrice": 75.53,
    "highPrice": 75.71,
    "lowPrice": 74.92,
    "volume": 22209.98,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4853,
    "variety": "白银",
    "tradeDate": "2026-01-14 20:45:15",
    "openPrice": 5843.89,
    "closePrice": 5844.09,
    "highPrice": 5845.7,
    "lowPrice": 5843.19,
    "volume": 107736.38,
    "changeRate": -0.44,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4638,
    "variety": "黄金",
    "tradeDate": "2026-01-14 20:45:13",
    "openPrice": 448.48,
    "closePrice": 448.06,
    "highPrice": 450.43,
    "lowPrice": 447.62,
    "volume": 16045.22,
    "changeRate": -1.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4423,
    "variety": "原油",
    "tradeDate": "2026-01-14 20:44:43",
    "openPrice": 78.3,
    "closePrice": 78.37,
    "highPrice": 79.52,
    "lowPrice": 76.31,
    "volume": 69263.28,
    "changeRate": 1.94,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4208,
    "variety": "白银",
    "tradeDate": "2026-01-14 20:44:41",
    "openPrice": 5761.98,
    "closePrice": 5761.86,
    "highPrice": 5761.99,
    "lowPrice": 5761.15,
    "volume": 32465.74,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3993,
    "variety": "黄金",
    "tradeDate": "2026-01-14 20:44:38",
    "openPrice": 442.25,
    "closePrice": 442.8,
    "highPrice": 443.37,
    "lowPrice": 441.79,
    "volume": 41046.91,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3778,
    "variety": "原油",
    "tradeDate": "2026-01-14 20:18:32",
    "openPrice": 76.71,
    "closePrice": 77.13,
    "highPrice": 77.91,
    "lowPrice": 76.25,
    "volume": 69728.34,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3563,
    "variety": "白银",
    "tradeDate": "2026-01-14 20:18:30",
    "openPrice": 5898.02,
    "closePrice": 5897.54,
    "highPrice": 5899.42,
    "lowPrice": 5896.59,
    "volume": 100085.06,
    "changeRate": 1.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3348,
    "variety": "黄金",
    "tradeDate": "2026-01-14 20:18:27",
    "openPrice": 444.02,
    "closePrice": 443.3,
    "highPrice": 445.22,
    "lowPrice": 442.22,
    "volume": 69750.94,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3133,
    "variety": "原油",
    "tradeDate": "2026-01-14 20:09:57",
    "openPrice": 73.35,
    "closePrice": 74.25,
    "highPrice": 74.88,
    "lowPrice": 71.73,
    "volume": 22246.59,
    "changeRate": 0.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2918,
    "variety": "白银",
    "tradeDate": "2026-01-14 20:09:55",
    "openPrice": 5748.46,
    "closePrice": 5748.61,
    "highPrice": 5749.28,
    "lowPrice": 5747.46,
    "volume": 23586.41,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2703,
    "variety": "黄金",
    "tradeDate": "2026-01-14 20:09:53",
    "openPrice": 449.11,
    "closePrice": 448.54,
    "highPrice": 450.09,
    "lowPrice": 448.14,
    "volume": 58627.53,
    "changeRate": 2.15,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2488,
    "variety": "原油",
    "tradeDate": "2026-01-14 20:02:20",
    "openPrice": 78.39,
    "closePrice": 78.78,
    "highPrice": 79.49,
    "lowPrice": 77.62,
    "volume": 20791.47,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2273,
    "variety": "白银",
    "tradeDate": "2026-01-14 20:02:18",
    "openPrice": 5691.64,
    "closePrice": 5691.47,
    "highPrice": 5692.01,
    "lowPrice": 5690.62,
    "volume": 36379.13,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2058,
    "variety": "黄金",
    "tradeDate": "2026-01-14 20:02:15",
    "openPrice": 447.77,
    "closePrice": 448.04,
    "highPrice": 449.91,
    "lowPrice": 447.05,
    "volume": 66277.04,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1388,
    "variety": "原油",
    "tradeDate": "2026-01-14 11:23:02",
    "openPrice": 78.31,
    "closePrice": 77.5,
    "highPrice": 79.63,
    "lowPrice": 77.04,
    "volume": 64012.97,
    "changeRate": 2.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 959,
    "variety": "白银",
    "tradeDate": "2026-01-14 11:23:00",
    "openPrice": 5850.66,
    "closePrice": 5851.38,
    "highPrice": 5852.86,
    "lowPrice": 5849.15,
    "volume": 88502.16,
    "changeRate": 2.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 530,
    "variety": "黄金",
    "tradeDate": "2026-01-14 11:22:58",
    "openPrice": 455.45,
    "closePrice": 454.62,
    "highPrice": 456.79,
    "lowPrice": 453.73,
    "volume": 45606.46,
    "changeRate": -0.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28207,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:36:22",
    "openPrice": 83.67,
    "closePrice": 82.91,
    "highPrice": 84.85,
    "lowPrice": 82.39,
    "volume": 73337.07,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27565,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:36:19",
    "openPrice": 5730.54,
    "closePrice": 5731.47,
    "highPrice": 5733.11,
    "lowPrice": 5730.11,
    "volume": 24525.27,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26923,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:36:17",
    "openPrice": 450.84,
    "closePrice": 450.71,
    "highPrice": 451.28,
    "lowPrice": 449.46,
    "volume": 109096.73,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26281,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:30:03",
    "openPrice": 82.25,
    "closePrice": 82.06,
    "highPrice": 82.7,
    "lowPrice": 80.26,
    "volume": 35990.96,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25639,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:30:01",
    "openPrice": 5671.75,
    "closePrice": 5672.61,
    "highPrice": 5672.86,
    "lowPrice": 5669.99,
    "volume": 32910.44,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24997,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:29:59",
    "openPrice": 462.68,
    "closePrice": 462.21,
    "highPrice": 463.52,
    "lowPrice": 461.93,
    "volume": 85822.93,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24355,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:29:44",
    "openPrice": 84.28,
    "closePrice": 83.73,
    "highPrice": 86.08,
    "lowPrice": 83.39,
    "volume": 51065.08,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23713,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:29:42",
    "openPrice": 5733.28,
    "closePrice": 5734.15,
    "highPrice": 5735.09,
    "lowPrice": 5731.87,
    "volume": 107993.01,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23071,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:29:40",
    "openPrice": 461.77,
    "closePrice": 461.91,
    "highPrice": 463.66,
    "lowPrice": 460.64,
    "volume": 68718.34,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22429,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:28:14",
    "openPrice": 81.38,
    "closePrice": 81.54,
    "highPrice": 82.59,
    "lowPrice": 81.36,
    "volume": 78852.19,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20503,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:28:13",
    "openPrice": 82.9,
    "closePrice": 82.47,
    "highPrice": 84.35,
    "lowPrice": 82.1,
    "volume": 20339.46,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21787,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:28:12",
    "openPrice": 5759.42,
    "closePrice": 5760.31,
    "highPrice": 5762.07,
    "lowPrice": 5758.35,
    "volume": 27142.85,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19861,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:28:10",
    "openPrice": 5950.74,
    "closePrice": 5950.59,
    "highPrice": 5950.75,
    "lowPrice": 5950.43,
    "volume": 60082.61,
    "changeRate": -2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21145,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:28:10",
    "openPrice": 454.64,
    "closePrice": 454.22,
    "highPrice": 455.25,
    "lowPrice": 452.67,
    "volume": 73851.49,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19219,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:28:08",
    "openPrice": 452.97,
    "closePrice": 452.81,
    "highPrice": 453.24,
    "lowPrice": 451.47,
    "volume": 38527.44,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18577,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:27:55",
    "openPrice": 84.74,
    "closePrice": 84.27,
    "highPrice": 85.21,
    "lowPrice": 83.17,
    "volume": 65771.79,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16651,
    "variety": "原油",
    "tradeDate": "2026-01-14 00:27:53",
    "openPrice": 81.54,
    "closePrice": 80.62,
    "highPrice": 81.68,
    "lowPrice": 79.71,
    "volume": 88935.87,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17935,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:27:53",
    "openPrice": 5805.58,
    "closePrice": 5804.77,
    "highPrice": 5806.92,
    "lowPrice": 5803.1,
    "volume": 34359.05,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16009,
    "variety": "白银",
    "tradeDate": "2026-01-14 00:27:51",
    "openPrice": 5938.03,
    "closePrice": 5938.69,
    "highPrice": 5939.21,
    "lowPrice": 5937.99,
    "volume": 101224.47,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17293,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:27:51",
    "openPrice": 452.84,
    "closePrice": 452.9,
    "highPrice": 454.4,
    "lowPrice": 452.36,
    "volume": 35032.04,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15367,
    "variety": "黄金",
    "tradeDate": "2026-01-14 00:27:49",
    "openPrice": 457.9,
    "closePrice": 457.65,
    "highPrice": 459.35,
    "lowPrice": 456.77,
    "volume": 100093.41,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14724,
    "variety": "原油",
    "tradeDate": "2026-01-13 23:01:40",
    "openPrice": 84.06,
    "closePrice": 85.05,
    "highPrice": 85.35,
    "lowPrice": 83.5,
    "volume": 82510.95,
    "changeRate": -0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14081,
    "variety": "白银",
    "tradeDate": "2026-01-13 23:01:38",
    "openPrice": 5661.73,
    "closePrice": 5661.15,
    "highPrice": 5662.67,
    "lowPrice": 5661.07,
    "volume": 88558.81,
    "changeRate": 0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13438,
    "variety": "黄金",
    "tradeDate": "2026-01-13 23:01:36",
    "openPrice": 460.08,
    "closePrice": 459.39,
    "highPrice": 461.88,
    "lowPrice": 457.44,
    "volume": 42552.57,
    "changeRate": -1.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12795,
    "variety": "原油",
    "tradeDate": "2026-01-13 22:54:39",
    "openPrice": 83.6,
    "closePrice": 84.33,
    "highPrice": 86.32,
    "lowPrice": 82.36,
    "volume": 40573.94,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12152,
    "variety": "白银",
    "tradeDate": "2026-01-13 22:54:36",
    "openPrice": 5890.12,
    "closePrice": 5889.63,
    "highPrice": 5891.17,
    "lowPrice": 5888.5,
    "volume": 10219.97,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11509,
    "variety": "黄金",
    "tradeDate": "2026-01-13 22:54:34",
    "openPrice": 457,
    "closePrice": 457.61,
    "highPrice": 458.65,
    "lowPrice": 456.08,
    "volume": 61675.01,
    "changeRate": 3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10866,
    "variety": "原油",
    "tradeDate": "2026-01-13 22:54:05",
    "openPrice": 83.13,
    "closePrice": 84.02,
    "highPrice": 85.13,
    "lowPrice": 82.68,
    "volume": 50897.87,
    "changeRate": -0.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10223,
    "variety": "白银",
    "tradeDate": "2026-01-13 22:54:03",
    "openPrice": 5839.62,
    "closePrice": 5840.18,
    "highPrice": 5840.33,
    "lowPrice": 5837.87,
    "volume": 12291.8,
    "changeRate": -2.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9580,
    "variety": "黄金",
    "tradeDate": "2026-01-13 22:54:00",
    "openPrice": 465.79,
    "closePrice": 466.43,
    "highPrice": 467.59,
    "lowPrice": 464.92,
    "volume": 90396.29,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8937,
    "variety": "原油",
    "tradeDate": "2026-01-13 22:44:28",
    "openPrice": 74.12,
    "closePrice": 74.22,
    "highPrice": 75.07,
    "lowPrice": 73.5,
    "volume": 70056.75,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8722,
    "variety": "白银",
    "tradeDate": "2026-01-13 22:44:25",
    "openPrice": 5903.93,
    "closePrice": 5903.56,
    "highPrice": 5905.83,
    "lowPrice": 5902.69,
    "volume": 104247.4,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8507,
    "variety": "黄金",
    "tradeDate": "2026-01-13 22:44:23",
    "openPrice": 456.51,
    "closePrice": 456.59,
    "highPrice": 457.38,
    "lowPrice": 456.33,
    "volume": 78794.35,
    "changeRate": 1.62,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8292,
    "variety": "原油",
    "tradeDate": "2026-01-13 21:55:34",
    "openPrice": 79.47,
    "closePrice": 78.81,
    "highPrice": 81.41,
    "lowPrice": 78.33,
    "volume": 23048.42,
    "changeRate": -1.74,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8077,
    "variety": "白银",
    "tradeDate": "2026-01-13 21:55:32",
    "openPrice": 5691.07,
    "closePrice": 5691.76,
    "highPrice": 5691.87,
    "lowPrice": 5690.19,
    "volume": 77567.02,
    "changeRate": 0.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7862,
    "variety": "黄金",
    "tradeDate": "2026-01-13 21:55:29",
    "openPrice": 452.25,
    "closePrice": 451.94,
    "highPrice": 454.09,
    "lowPrice": 451.39,
    "volume": 25730.54,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7647,
    "variety": "原油",
    "tradeDate": "2026-01-13 21:07:31",
    "openPrice": 80.06,
    "closePrice": 79.18,
    "highPrice": 81.45,
    "lowPrice": 77.52,
    "volume": 85155.15,
    "changeRate": -0.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7432,
    "variety": "白银",
    "tradeDate": "2026-01-13 21:07:28",
    "openPrice": 5844.14,
    "closePrice": 5845.09,
    "highPrice": 5845.89,
    "lowPrice": 5842.94,
    "volume": 59235.3,
    "changeRate": 2.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7217,
    "variety": "黄金",
    "tradeDate": "2026-01-13 21:07:26",
    "openPrice": 442.41,
    "closePrice": 443.03,
    "highPrice": 443.97,
    "lowPrice": 441.36,
    "volume": 42571.38,
    "changeRate": 1.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7002,
    "variety": "原油",
    "tradeDate": "2026-01-13 21:01:12",
    "openPrice": 77.46,
    "closePrice": 78.18,
    "highPrice": 78.57,
    "lowPrice": 75.74,
    "volume": 106978.73,
    "changeRate": 2.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6787,
    "variety": "白银",
    "tradeDate": "2026-01-13 21:01:10",
    "openPrice": 5815.62,
    "closePrice": 5815.29,
    "highPrice": 5817.47,
    "lowPrice": 5815,
    "volume": 17717.33,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6572,
    "variety": "黄金",
    "tradeDate": "2026-01-13 21:01:08",
    "openPrice": 441.91,
    "closePrice": 441.97,
    "highPrice": 443.28,
    "lowPrice": 440.7,
    "volume": 102787.22,
    "changeRate": -1.03,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6357,
    "variety": "原油",
    "tradeDate": "2026-01-13 21:00:34",
    "openPrice": 76,
    "closePrice": 75,
    "highPrice": 77.78,
    "lowPrice": 73.72,
    "volume": 38118.18,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6142,
    "variety": "白银",
    "tradeDate": "2026-01-13 21:00:32",
    "openPrice": 5818.55,
    "closePrice": 5819.02,
    "highPrice": 5819.78,
    "lowPrice": 5818,
    "volume": 109187.54,
    "changeRate": 2.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5927,
    "variety": "黄金",
    "tradeDate": "2026-01-13 21:00:29",
    "openPrice": 454.82,
    "closePrice": 455.7,
    "highPrice": 456.44,
    "lowPrice": 453.85,
    "volume": 10651.52,
    "changeRate": 2.56,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5712,
    "variety": "原油",
    "tradeDate": "2026-01-13 20:58:41",
    "openPrice": 77.07,
    "closePrice": 76.31,
    "highPrice": 78.23,
    "lowPrice": 75.36,
    "volume": 107632.35,
    "changeRate": 1.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5497,
    "variety": "白银",
    "tradeDate": "2026-01-13 20:58:39",
    "openPrice": 5753.67,
    "closePrice": 5753.25,
    "highPrice": 5754.37,
    "lowPrice": 5751.92,
    "volume": 84095.95,
    "changeRate": 0.97,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5282,
    "variety": "黄金",
    "tradeDate": "2026-01-13 20:58:36",
    "openPrice": 450.44,
    "closePrice": 449.44,
    "highPrice": 451.08,
    "lowPrice": 448.62,
    "volume": 98275.63,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5067,
    "variety": "原油",
    "tradeDate": "2026-01-13 20:45:17",
    "openPrice": 75.63,
    "closePrice": 75.57,
    "highPrice": 77.29,
    "lowPrice": 74.69,
    "volume": 103952.93,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4852,
    "variety": "白银",
    "tradeDate": "2026-01-13 20:45:15",
    "openPrice": 5780.04,
    "closePrice": 5779.6,
    "highPrice": 5780.63,
    "lowPrice": 5778.61,
    "volume": 21240.97,
    "changeRate": -2.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4637,
    "variety": "黄金",
    "tradeDate": "2026-01-13 20:45:13",
    "openPrice": 451.65,
    "closePrice": 451.17,
    "highPrice": 452.68,
    "lowPrice": 450.66,
    "volume": 98984.4,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4422,
    "variety": "原油",
    "tradeDate": "2026-01-13 20:44:43",
    "openPrice": 76.44,
    "closePrice": 76.85,
    "highPrice": 77.86,
    "lowPrice": 75.51,
    "volume": 80543.71,
    "changeRate": 1.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4207,
    "variety": "白银",
    "tradeDate": "2026-01-13 20:44:41",
    "openPrice": 5932.83,
    "closePrice": 5932.35,
    "highPrice": 5934.62,
    "lowPrice": 5930.44,
    "volume": 98815.27,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3992,
    "variety": "黄金",
    "tradeDate": "2026-01-13 20:44:38",
    "openPrice": 444.88,
    "closePrice": 445.38,
    "highPrice": 445.4,
    "lowPrice": 444.03,
    "volume": 61828.48,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3777,
    "variety": "原油",
    "tradeDate": "2026-01-13 20:18:32",
    "openPrice": 75.55,
    "closePrice": 76.15,
    "highPrice": 77.48,
    "lowPrice": 74.46,
    "volume": 43337.38,
    "changeRate": 1.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3562,
    "variety": "白银",
    "tradeDate": "2026-01-13 20:18:30",
    "openPrice": 5674.11,
    "closePrice": 5673.16,
    "highPrice": 5674.92,
    "lowPrice": 5672.51,
    "volume": 66561.93,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3347,
    "variety": "黄金",
    "tradeDate": "2026-01-13 20:18:27",
    "openPrice": 447.88,
    "closePrice": 447.96,
    "highPrice": 448.51,
    "lowPrice": 447.5,
    "volume": 83068.51,
    "changeRate": -0.25,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3132,
    "variety": "原油",
    "tradeDate": "2026-01-13 20:09:57",
    "openPrice": 75.14,
    "closePrice": 74.41,
    "highPrice": 75.57,
    "lowPrice": 73.42,
    "volume": 12006.6,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2917,
    "variety": "白银",
    "tradeDate": "2026-01-13 20:09:55",
    "openPrice": 5662.88,
    "closePrice": 5662.39,
    "highPrice": 5664.31,
    "lowPrice": 5661.64,
    "volume": 52597.82,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2702,
    "variety": "黄金",
    "tradeDate": "2026-01-13 20:09:53",
    "openPrice": 453.23,
    "closePrice": 452.66,
    "highPrice": 454.8,
    "lowPrice": 451.06,
    "volume": 60647.77,
    "changeRate": 2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2487,
    "variety": "原油",
    "tradeDate": "2026-01-13 20:02:20",
    "openPrice": 78.6,
    "closePrice": 78.49,
    "highPrice": 79.99,
    "lowPrice": 78.32,
    "volume": 24268.11,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2272,
    "variety": "白银",
    "tradeDate": "2026-01-13 20:02:18",
    "openPrice": 5939.92,
    "closePrice": 5940.42,
    "highPrice": 5941.75,
    "lowPrice": 5939.89,
    "volume": 32822.52,
    "changeRate": 1.04,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2057,
    "variety": "黄金",
    "tradeDate": "2026-01-13 20:02:15",
    "openPrice": 461.15,
    "closePrice": 460.3,
    "highPrice": 461.63,
    "lowPrice": 458.91,
    "volume": 58872.7,
    "changeRate": -2.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1387,
    "variety": "原油",
    "tradeDate": "2026-01-13 11:23:02",
    "openPrice": 77.93,
    "closePrice": 78.41,
    "highPrice": 79.51,
    "lowPrice": 76.35,
    "volume": 98196.27,
    "changeRate": -1.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 958,
    "variety": "白银",
    "tradeDate": "2026-01-13 11:23:00",
    "openPrice": 5839.69,
    "closePrice": 5839.54,
    "highPrice": 5841.64,
    "lowPrice": 5838.34,
    "volume": 14368.79,
    "changeRate": -1.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 529,
    "variety": "黄金",
    "tradeDate": "2026-01-13 11:22:58",
    "openPrice": 448.01,
    "closePrice": 447.38,
    "highPrice": 449.2,
    "lowPrice": 445.87,
    "volume": 57417.18,
    "changeRate": 1.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28206,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:36:22",
    "openPrice": 80.34,
    "closePrice": 81.1,
    "highPrice": 82.76,
    "lowPrice": 80.29,
    "volume": 39685.55,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27564,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:36:19",
    "openPrice": 5907.62,
    "closePrice": 5907.46,
    "highPrice": 5907.82,
    "lowPrice": 5906.82,
    "volume": 34236.98,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26922,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:36:17",
    "openPrice": 463.39,
    "closePrice": 463.13,
    "highPrice": 465.36,
    "lowPrice": 462.61,
    "volume": 62452.66,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26280,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:30:03",
    "openPrice": 84.2,
    "closePrice": 83.8,
    "highPrice": 86.16,
    "lowPrice": 82.14,
    "volume": 96605.6,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25638,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:30:01",
    "openPrice": 5828.41,
    "closePrice": 5828.48,
    "highPrice": 5829.57,
    "lowPrice": 5827.73,
    "volume": 91814.31,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24996,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:29:59",
    "openPrice": 459.13,
    "closePrice": 458.74,
    "highPrice": 460.13,
    "lowPrice": 458.64,
    "volume": 65228.6,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24354,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:29:44",
    "openPrice": 81.15,
    "closePrice": 80.85,
    "highPrice": 81.5,
    "lowPrice": 79.9,
    "volume": 62110.02,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23712,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:29:42",
    "openPrice": 5781.56,
    "closePrice": 5782.19,
    "highPrice": 5782.28,
    "lowPrice": 5780.19,
    "volume": 53896.91,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23070,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:29:40",
    "openPrice": 462.24,
    "closePrice": 463.1,
    "highPrice": 464.82,
    "lowPrice": 460.5,
    "volume": 24783.91,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22428,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:28:14",
    "openPrice": 80.6,
    "closePrice": 80.2,
    "highPrice": 82.52,
    "lowPrice": 80.17,
    "volume": 96725.11,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20502,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:28:13",
    "openPrice": 83.98,
    "closePrice": 83.98,
    "highPrice": 84.31,
    "lowPrice": 82.92,
    "volume": 22761.1,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21786,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:28:12",
    "openPrice": 5780.03,
    "closePrice": 5779.83,
    "highPrice": 5782,
    "lowPrice": 5778.95,
    "volume": 85462.29,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19860,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:28:10",
    "openPrice": 5832.12,
    "closePrice": 5831.94,
    "highPrice": 5832.8,
    "lowPrice": 5831.27,
    "volume": 65579.69,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21144,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:28:10",
    "openPrice": 459.6,
    "closePrice": 460.47,
    "highPrice": 461.89,
    "lowPrice": 458.18,
    "volume": 64448.48,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19218,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:28:08",
    "openPrice": 455.35,
    "closePrice": 455.18,
    "highPrice": 455.66,
    "lowPrice": 454.91,
    "volume": 36975.88,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18576,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:27:55",
    "openPrice": 80.5,
    "closePrice": 81.11,
    "highPrice": 81.97,
    "lowPrice": 79.99,
    "volume": 54270.56,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16650,
    "variety": "原油",
    "tradeDate": "2026-01-13 00:27:53",
    "openPrice": 85.58,
    "closePrice": 84.85,
    "highPrice": 86.85,
    "lowPrice": 83.09,
    "volume": 99661.53,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17934,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:27:53",
    "openPrice": 5958.01,
    "closePrice": 5957.36,
    "highPrice": 5958.88,
    "lowPrice": 5957.12,
    "volume": 35894.82,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16008,
    "variety": "白银",
    "tradeDate": "2026-01-13 00:27:51",
    "openPrice": 5796.96,
    "closePrice": 5796.51,
    "highPrice": 5797.74,
    "lowPrice": 5794.85,
    "volume": 79139.85,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17292,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:27:51",
    "openPrice": 461.77,
    "closePrice": 462.42,
    "highPrice": 462.53,
    "lowPrice": 461.2,
    "volume": 52759.76,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15366,
    "variety": "黄金",
    "tradeDate": "2026-01-13 00:27:49",
    "openPrice": 455.59,
    "closePrice": 455.51,
    "highPrice": 456.53,
    "lowPrice": 455.39,
    "volume": 77227.2,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14723,
    "variety": "原油",
    "tradeDate": "2026-01-12 23:01:40",
    "openPrice": 81.13,
    "closePrice": 81.72,
    "highPrice": 83.4,
    "lowPrice": 80.01,
    "volume": 14560.52,
    "changeRate": 1.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14080,
    "variety": "白银",
    "tradeDate": "2026-01-12 23:01:38",
    "openPrice": 5845.97,
    "closePrice": 5846.85,
    "highPrice": 5847.23,
    "lowPrice": 5844.17,
    "volume": 103595.83,
    "changeRate": 1.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13437,
    "variety": "黄金",
    "tradeDate": "2026-01-12 23:01:36",
    "openPrice": 454.79,
    "closePrice": 454.69,
    "highPrice": 455.3,
    "lowPrice": 453.31,
    "volume": 74387.58,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12794,
    "variety": "原油",
    "tradeDate": "2026-01-12 22:54:39",
    "openPrice": 81.71,
    "closePrice": 81.8,
    "highPrice": 82.22,
    "lowPrice": 81.61,
    "volume": 92185.59,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12151,
    "variety": "白银",
    "tradeDate": "2026-01-12 22:54:36",
    "openPrice": 5683.68,
    "closePrice": 5683.83,
    "highPrice": 5684.05,
    "lowPrice": 5681.75,
    "volume": 16788.35,
    "changeRate": -1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11508,
    "variety": "黄金",
    "tradeDate": "2026-01-12 22:54:34",
    "openPrice": 450.1,
    "closePrice": 449.61,
    "highPrice": 450.6,
    "lowPrice": 449.55,
    "volume": 45581.71,
    "changeRate": -1.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10865,
    "variety": "原油",
    "tradeDate": "2026-01-12 22:54:05",
    "openPrice": 81.62,
    "closePrice": 82.26,
    "highPrice": 83.61,
    "lowPrice": 80.63,
    "volume": 104820.37,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10222,
    "variety": "白银",
    "tradeDate": "2026-01-12 22:54:03",
    "openPrice": 5731.99,
    "closePrice": 5731.89,
    "highPrice": 5733.17,
    "lowPrice": 5730.94,
    "volume": 36583.88,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9579,
    "variety": "黄金",
    "tradeDate": "2026-01-12 22:54:00",
    "openPrice": 452.23,
    "closePrice": 451.7,
    "highPrice": 452.24,
    "lowPrice": 450.92,
    "volume": 23348.35,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8936,
    "variety": "原油",
    "tradeDate": "2026-01-12 22:44:28",
    "openPrice": 76.05,
    "closePrice": 76.85,
    "highPrice": 78.17,
    "lowPrice": 75.47,
    "volume": 32461.79,
    "changeRate": -0.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8721,
    "variety": "白银",
    "tradeDate": "2026-01-12 22:44:25",
    "openPrice": 5717.99,
    "closePrice": 5717.24,
    "highPrice": 5718.84,
    "lowPrice": 5717.03,
    "volume": 95955.8,
    "changeRate": -1.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8506,
    "variety": "黄金",
    "tradeDate": "2026-01-12 22:44:23",
    "openPrice": 457.9,
    "closePrice": 458.31,
    "highPrice": 460.1,
    "lowPrice": 456.58,
    "volume": 93738.12,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8291,
    "variety": "原油",
    "tradeDate": "2026-01-12 21:55:34",
    "openPrice": 76.12,
    "closePrice": 76.67,
    "highPrice": 76.89,
    "lowPrice": 76.08,
    "volume": 107803.75,
    "changeRate": -2.76,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8076,
    "variety": "白银",
    "tradeDate": "2026-01-12 21:55:32",
    "openPrice": 5846.74,
    "closePrice": 5847.45,
    "highPrice": 5849.18,
    "lowPrice": 5845.2,
    "volume": 18338.87,
    "changeRate": 0.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7861,
    "variety": "黄金",
    "tradeDate": "2026-01-12 21:55:29",
    "openPrice": 457.28,
    "closePrice": 457.88,
    "highPrice": 458.61,
    "lowPrice": 455.84,
    "volume": 13497.35,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7646,
    "variety": "原油",
    "tradeDate": "2026-01-12 21:07:31",
    "openPrice": 74.7,
    "closePrice": 75.32,
    "highPrice": 77.21,
    "lowPrice": 74.27,
    "volume": 106704.49,
    "changeRate": 1.16,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7431,
    "variety": "白银",
    "tradeDate": "2026-01-12 21:07:28",
    "openPrice": 5943.82,
    "closePrice": 5944.56,
    "highPrice": 5944.56,
    "lowPrice": 5943.4,
    "volume": 17687.51,
    "changeRate": 1.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7216,
    "variety": "黄金",
    "tradeDate": "2026-01-12 21:07:26",
    "openPrice": 442.66,
    "closePrice": 443.34,
    "highPrice": 445.09,
    "lowPrice": 441.18,
    "volume": 63589.66,
    "changeRate": -1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7001,
    "variety": "原油",
    "tradeDate": "2026-01-12 21:01:12",
    "openPrice": 75.66,
    "closePrice": 76.44,
    "highPrice": 76.91,
    "lowPrice": 75.47,
    "volume": 99851,
    "changeRate": -2.97,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6786,
    "variety": "白银",
    "tradeDate": "2026-01-12 21:01:10",
    "openPrice": 5860.91,
    "closePrice": 5859.92,
    "highPrice": 5862.63,
    "lowPrice": 5859.67,
    "volume": 61184.19,
    "changeRate": 2.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6571,
    "variety": "黄金",
    "tradeDate": "2026-01-12 21:01:08",
    "openPrice": 446.67,
    "closePrice": 446.62,
    "highPrice": 447.45,
    "lowPrice": 445.81,
    "volume": 81995.12,
    "changeRate": 2.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6356,
    "variety": "原油",
    "tradeDate": "2026-01-12 21:00:34",
    "openPrice": 74.78,
    "closePrice": 74.98,
    "highPrice": 75.59,
    "lowPrice": 74.23,
    "volume": 41556.03,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6141,
    "variety": "白银",
    "tradeDate": "2026-01-12 21:00:32",
    "openPrice": 5809.64,
    "closePrice": 5809.5,
    "highPrice": 5811.05,
    "lowPrice": 5808.02,
    "volume": 106932.84,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5926,
    "variety": "黄金",
    "tradeDate": "2026-01-12 21:00:29",
    "openPrice": 453.08,
    "closePrice": 452.1,
    "highPrice": 454.17,
    "lowPrice": 450.57,
    "volume": 109647.36,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5711,
    "variety": "原油",
    "tradeDate": "2026-01-12 20:58:41",
    "openPrice": 74.82,
    "closePrice": 74.39,
    "highPrice": 76.21,
    "lowPrice": 73.68,
    "volume": 83300.55,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5496,
    "variety": "白银",
    "tradeDate": "2026-01-12 20:58:39",
    "openPrice": 5653.95,
    "closePrice": 5653.59,
    "highPrice": 5654.43,
    "lowPrice": 5652.33,
    "volume": 64709.97,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5281,
    "variety": "黄金",
    "tradeDate": "2026-01-12 20:58:36",
    "openPrice": 447.99,
    "closePrice": 448.55,
    "highPrice": 448.93,
    "lowPrice": 446.04,
    "volume": 24595.51,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5066,
    "variety": "原油",
    "tradeDate": "2026-01-12 20:45:17",
    "openPrice": 79.01,
    "closePrice": 78.07,
    "highPrice": 79.92,
    "lowPrice": 76.31,
    "volume": 52837.47,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4851,
    "variety": "白银",
    "tradeDate": "2026-01-12 20:45:15",
    "openPrice": 5672.9,
    "closePrice": 5673.56,
    "highPrice": 5673.78,
    "lowPrice": 5672.42,
    "volume": 89081.43,
    "changeRate": 1.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4636,
    "variety": "黄金",
    "tradeDate": "2026-01-12 20:45:13",
    "openPrice": 444.23,
    "closePrice": 443.99,
    "highPrice": 444.25,
    "lowPrice": 443.08,
    "volume": 58490.16,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4421,
    "variety": "原油",
    "tradeDate": "2026-01-12 20:44:43",
    "openPrice": 76.45,
    "closePrice": 76.2,
    "highPrice": 77.52,
    "lowPrice": 75.71,
    "volume": 60945.15,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4206,
    "variety": "白银",
    "tradeDate": "2026-01-12 20:44:41",
    "openPrice": 5672.32,
    "closePrice": 5672.35,
    "highPrice": 5674.03,
    "lowPrice": 5672.25,
    "volume": 69330.04,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3991,
    "variety": "黄金",
    "tradeDate": "2026-01-12 20:44:38",
    "openPrice": 459.44,
    "closePrice": 460.26,
    "highPrice": 460.92,
    "lowPrice": 459.2,
    "volume": 99787.84,
    "changeRate": -1.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3776,
    "variety": "原油",
    "tradeDate": "2026-01-12 20:18:32",
    "openPrice": 74.73,
    "closePrice": 74.56,
    "highPrice": 75.99,
    "lowPrice": 72.96,
    "volume": 73478.31,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3561,
    "variety": "白银",
    "tradeDate": "2026-01-12 20:18:30",
    "openPrice": 5654.31,
    "closePrice": 5654.71,
    "highPrice": 5655.89,
    "lowPrice": 5653.17,
    "volume": 63791.56,
    "changeRate": 2.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3346,
    "variety": "黄金",
    "tradeDate": "2026-01-12 20:18:27",
    "openPrice": 461.14,
    "closePrice": 460.44,
    "highPrice": 461.95,
    "lowPrice": 458.54,
    "volume": 40129.12,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3131,
    "variety": "原油",
    "tradeDate": "2026-01-12 20:09:57",
    "openPrice": 76.57,
    "closePrice": 76.5,
    "highPrice": 77.94,
    "lowPrice": 76.16,
    "volume": 19214.89,
    "changeRate": -0.17,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2916,
    "variety": "白银",
    "tradeDate": "2026-01-12 20:09:55",
    "openPrice": 5847.12,
    "closePrice": 5846.25,
    "highPrice": 5848.66,
    "lowPrice": 5846.25,
    "volume": 101287.41,
    "changeRate": 1.32,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2701,
    "variety": "黄金",
    "tradeDate": "2026-01-12 20:09:53",
    "openPrice": 446.78,
    "closePrice": 446.49,
    "highPrice": 447.08,
    "lowPrice": 445.11,
    "volume": 100699.57,
    "changeRate": -1.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2486,
    "variety": "原油",
    "tradeDate": "2026-01-12 20:02:20",
    "openPrice": 77.6,
    "closePrice": 77.56,
    "highPrice": 79.11,
    "lowPrice": 75.96,
    "volume": 20867.9,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2271,
    "variety": "白银",
    "tradeDate": "2026-01-12 20:02:18",
    "openPrice": 5834.52,
    "closePrice": 5834.51,
    "highPrice": 5835.98,
    "lowPrice": 5834.06,
    "volume": 86084.59,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2056,
    "variety": "黄金",
    "tradeDate": "2026-01-12 20:02:15",
    "openPrice": 456.06,
    "closePrice": 455.74,
    "highPrice": 457.11,
    "lowPrice": 454.31,
    "volume": 54040.93,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1386,
    "variety": "原油",
    "tradeDate": "2026-01-12 11:23:02",
    "openPrice": 79.81,
    "closePrice": 79.47,
    "highPrice": 81.58,
    "lowPrice": 79.37,
    "volume": 108123.92,
    "changeRate": -1.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 957,
    "variety": "白银",
    "tradeDate": "2026-01-12 11:23:00",
    "openPrice": 5800.05,
    "closePrice": 5800.78,
    "highPrice": 5802.12,
    "lowPrice": 5799.72,
    "volume": 57521.9,
    "changeRate": -0.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 528,
    "variety": "黄金",
    "tradeDate": "2026-01-12 11:22:58",
    "openPrice": 454.19,
    "closePrice": 455.1,
    "highPrice": 455.16,
    "lowPrice": 453.35,
    "volume": 107237.15,
    "changeRate": -1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28205,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:36:22",
    "openPrice": 82.87,
    "closePrice": 82.2,
    "highPrice": 84.46,
    "lowPrice": 81.73,
    "volume": 47891.79,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27563,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:36:19",
    "openPrice": 5663.93,
    "closePrice": 5664.71,
    "highPrice": 5666.09,
    "lowPrice": 5663.81,
    "volume": 31864.13,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26921,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:36:17",
    "openPrice": 452.6,
    "closePrice": 451.72,
    "highPrice": 452.93,
    "lowPrice": 450.81,
    "volume": 73988.05,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26279,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:30:03",
    "openPrice": 82.8,
    "closePrice": 82.36,
    "highPrice": 82.82,
    "lowPrice": 80.61,
    "volume": 13028.87,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25637,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:30:01",
    "openPrice": 5702.15,
    "closePrice": 5701.5,
    "highPrice": 5703.46,
    "lowPrice": 5701.49,
    "volume": 91067.17,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24995,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:29:59",
    "openPrice": 458.61,
    "closePrice": 458.23,
    "highPrice": 459.31,
    "lowPrice": 457.52,
    "volume": 35900.09,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24353,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:29:44",
    "openPrice": 83.09,
    "closePrice": 83.21,
    "highPrice": 84.15,
    "lowPrice": 81.16,
    "volume": 24972.8,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23711,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:29:42",
    "openPrice": 5871.38,
    "closePrice": 5871.92,
    "highPrice": 5873.06,
    "lowPrice": 5870.3,
    "volume": 87854.59,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23069,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:29:40",
    "openPrice": 451.54,
    "closePrice": 451.14,
    "highPrice": 452.98,
    "lowPrice": 451.02,
    "volume": 26854.78,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22427,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:28:14",
    "openPrice": 82.97,
    "closePrice": 83.29,
    "highPrice": 84.99,
    "lowPrice": 81.56,
    "volume": 99597.07,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20501,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:28:13",
    "openPrice": 80.76,
    "closePrice": 81.37,
    "highPrice": 82.65,
    "lowPrice": 79.45,
    "volume": 63548.58,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21785,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:28:12",
    "openPrice": 5687.93,
    "closePrice": 5688.22,
    "highPrice": 5688.35,
    "lowPrice": 5686.13,
    "volume": 35494.44,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19859,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:28:10",
    "openPrice": 5952.24,
    "closePrice": 5951.95,
    "highPrice": 5954.23,
    "lowPrice": 5950.57,
    "volume": 63710.37,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21143,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:28:10",
    "openPrice": 452.69,
    "closePrice": 452.55,
    "highPrice": 454.23,
    "lowPrice": 452.27,
    "volume": 73374.12,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19217,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:28:08",
    "openPrice": 451.07,
    "closePrice": 451.86,
    "highPrice": 451.89,
    "lowPrice": 449.22,
    "volume": 84622.13,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18575,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:27:55",
    "openPrice": 82.93,
    "closePrice": 82.07,
    "highPrice": 84.28,
    "lowPrice": 80.85,
    "volume": 94109.46,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16649,
    "variety": "原油",
    "tradeDate": "2026-01-12 00:27:53",
    "openPrice": 83.48,
    "closePrice": 84.42,
    "highPrice": 86.05,
    "lowPrice": 81.81,
    "volume": 83170.49,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17933,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:27:53",
    "openPrice": 5789.63,
    "closePrice": 5790.41,
    "highPrice": 5792.22,
    "lowPrice": 5788.65,
    "volume": 94189.9,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16007,
    "variety": "白银",
    "tradeDate": "2026-01-12 00:27:51",
    "openPrice": 5692.4,
    "closePrice": 5691.73,
    "highPrice": 5693.55,
    "lowPrice": 5690.41,
    "volume": 106391.68,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17291,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:27:51",
    "openPrice": 464.39,
    "closePrice": 463.8,
    "highPrice": 465.78,
    "lowPrice": 463.55,
    "volume": 108867.4,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15365,
    "variety": "黄金",
    "tradeDate": "2026-01-12 00:27:49",
    "openPrice": 452.21,
    "closePrice": 452.28,
    "highPrice": 452.98,
    "lowPrice": 451.04,
    "volume": 12199.06,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14722,
    "variety": "原油",
    "tradeDate": "2026-01-09 23:01:40",
    "openPrice": 81.08,
    "closePrice": 82.04,
    "highPrice": 83.07,
    "lowPrice": 80.44,
    "volume": 28870.54,
    "changeRate": 1.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14079,
    "variety": "白银",
    "tradeDate": "2026-01-09 23:01:38",
    "openPrice": 5699.86,
    "closePrice": 5700.61,
    "highPrice": 5702.56,
    "lowPrice": 5699.57,
    "volume": 72124.9,
    "changeRate": 1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13436,
    "variety": "黄金",
    "tradeDate": "2026-01-09 23:01:36",
    "openPrice": 459.12,
    "closePrice": 459.35,
    "highPrice": 459.88,
    "lowPrice": 458.4,
    "volume": 12231.9,
    "changeRate": -1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12793,
    "variety": "原油",
    "tradeDate": "2026-01-09 22:54:39",
    "openPrice": 84.88,
    "closePrice": 84.23,
    "highPrice": 85.44,
    "lowPrice": 83.25,
    "volume": 11838.73,
    "changeRate": -2.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12150,
    "variety": "白银",
    "tradeDate": "2026-01-09 22:54:36",
    "openPrice": 5694.58,
    "closePrice": 5694.05,
    "highPrice": 5695.71,
    "lowPrice": 5693.03,
    "volume": 55528.48,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11507,
    "variety": "黄金",
    "tradeDate": "2026-01-09 22:54:34",
    "openPrice": 464.47,
    "closePrice": 463.75,
    "highPrice": 465.16,
    "lowPrice": 461.89,
    "volume": 104766.24,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10864,
    "variety": "原油",
    "tradeDate": "2026-01-09 22:54:05",
    "openPrice": 82.15,
    "closePrice": 82.77,
    "highPrice": 82.96,
    "lowPrice": 81.53,
    "volume": 91141.56,
    "changeRate": -2.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10221,
    "variety": "白银",
    "tradeDate": "2026-01-09 22:54:03",
    "openPrice": 5733.45,
    "closePrice": 5732.67,
    "highPrice": 5733.83,
    "lowPrice": 5730.9,
    "volume": 109991.8,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9578,
    "variety": "黄金",
    "tradeDate": "2026-01-09 22:54:00",
    "openPrice": 449.05,
    "closePrice": 449.11,
    "highPrice": 449.73,
    "lowPrice": 448.47,
    "volume": 55857.88,
    "changeRate": 2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8935,
    "variety": "原油",
    "tradeDate": "2026-01-09 22:44:28",
    "openPrice": 74.96,
    "closePrice": 75.88,
    "highPrice": 76.48,
    "lowPrice": 73.68,
    "volume": 81121.28,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8720,
    "variety": "白银",
    "tradeDate": "2026-01-09 22:44:25",
    "openPrice": 5859.9,
    "closePrice": 5859.34,
    "highPrice": 5861.41,
    "lowPrice": 5857.6,
    "volume": 96283.91,
    "changeRate": 1.95,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8505,
    "variety": "黄金",
    "tradeDate": "2026-01-09 22:44:23",
    "openPrice": 455.49,
    "closePrice": 455.41,
    "highPrice": 456.9,
    "lowPrice": 454.08,
    "volume": 106707.05,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8290,
    "variety": "原油",
    "tradeDate": "2026-01-09 21:55:34",
    "openPrice": 77.76,
    "closePrice": 77.15,
    "highPrice": 78.57,
    "lowPrice": 75.32,
    "volume": 67212.11,
    "changeRate": 1.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8075,
    "variety": "白银",
    "tradeDate": "2026-01-09 21:55:32",
    "openPrice": 5699.51,
    "closePrice": 5700.42,
    "highPrice": 5701.6,
    "lowPrice": 5699.06,
    "volume": 79479.59,
    "changeRate": -0.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7860,
    "variety": "黄金",
    "tradeDate": "2026-01-09 21:55:29",
    "openPrice": 456.28,
    "closePrice": 455.93,
    "highPrice": 458.16,
    "lowPrice": 455.88,
    "volume": 23509.31,
    "changeRate": 1.71,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7645,
    "variety": "原油",
    "tradeDate": "2026-01-09 21:07:31",
    "openPrice": 74.34,
    "closePrice": 74.73,
    "highPrice": 76.67,
    "lowPrice": 73.65,
    "volume": 107242.09,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7430,
    "variety": "白银",
    "tradeDate": "2026-01-09 21:07:28",
    "openPrice": 5708.47,
    "closePrice": 5708.41,
    "highPrice": 5708.74,
    "lowPrice": 5707.11,
    "volume": 99860.29,
    "changeRate": -1.88,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7215,
    "variety": "黄金",
    "tradeDate": "2026-01-09 21:07:26",
    "openPrice": 461.58,
    "closePrice": 461.31,
    "highPrice": 462.22,
    "lowPrice": 459.51,
    "volume": 47775.58,
    "changeRate": 1.18,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7000,
    "variety": "原油",
    "tradeDate": "2026-01-09 21:01:12",
    "openPrice": 78.45,
    "closePrice": 78.59,
    "highPrice": 80.32,
    "lowPrice": 77.48,
    "volume": 64251.36,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6785,
    "variety": "白银",
    "tradeDate": "2026-01-09 21:01:10",
    "openPrice": 5701.29,
    "closePrice": 5701.79,
    "highPrice": 5702.37,
    "lowPrice": 5699.57,
    "volume": 77630.21,
    "changeRate": 0.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6570,
    "variety": "黄金",
    "tradeDate": "2026-01-09 21:01:08",
    "openPrice": 442.38,
    "closePrice": 443.33,
    "highPrice": 444.46,
    "lowPrice": 440.41,
    "volume": 23759.46,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6355,
    "variety": "原油",
    "tradeDate": "2026-01-09 21:00:34",
    "openPrice": 78.52,
    "closePrice": 78.82,
    "highPrice": 79.08,
    "lowPrice": 78.39,
    "volume": 21241.98,
    "changeRate": 0,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6140,
    "variety": "白银",
    "tradeDate": "2026-01-09 21:00:32",
    "openPrice": 5712.05,
    "closePrice": 5711.91,
    "highPrice": 5713.04,
    "lowPrice": 5710.82,
    "volume": 82958.61,
    "changeRate": 0.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5925,
    "variety": "黄金",
    "tradeDate": "2026-01-09 21:00:29",
    "openPrice": 457.48,
    "closePrice": 457.03,
    "highPrice": 459.23,
    "lowPrice": 455.83,
    "volume": 26587.59,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5710,
    "variety": "原油",
    "tradeDate": "2026-01-09 20:58:41",
    "openPrice": 77.26,
    "closePrice": 77.4,
    "highPrice": 79.21,
    "lowPrice": 75.93,
    "volume": 67025.58,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5495,
    "variety": "白银",
    "tradeDate": "2026-01-09 20:58:39",
    "openPrice": 5723.51,
    "closePrice": 5723.39,
    "highPrice": 5723.82,
    "lowPrice": 5723.1,
    "volume": 23982.18,
    "changeRate": 2.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5280,
    "variety": "黄金",
    "tradeDate": "2026-01-09 20:58:36",
    "openPrice": 446.63,
    "closePrice": 446.3,
    "highPrice": 446.86,
    "lowPrice": 445.91,
    "volume": 10707.07,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5065,
    "variety": "原油",
    "tradeDate": "2026-01-09 20:45:17",
    "openPrice": 74.17,
    "closePrice": 74.86,
    "highPrice": 75.49,
    "lowPrice": 72.58,
    "volume": 46816.31,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4850,
    "variety": "白银",
    "tradeDate": "2026-01-09 20:45:15",
    "openPrice": 5778.82,
    "closePrice": 5778.22,
    "highPrice": 5780.27,
    "lowPrice": 5776.61,
    "volume": 79452.91,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4635,
    "variety": "黄金",
    "tradeDate": "2026-01-09 20:45:13",
    "openPrice": 448.16,
    "closePrice": 447.24,
    "highPrice": 449.4,
    "lowPrice": 445.83,
    "volume": 75672.86,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4420,
    "variety": "原油",
    "tradeDate": "2026-01-09 20:44:43",
    "openPrice": 74.48,
    "closePrice": 74.55,
    "highPrice": 75.97,
    "lowPrice": 73.46,
    "volume": 70922.06,
    "changeRate": 0.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4205,
    "variety": "白银",
    "tradeDate": "2026-01-09 20:44:41",
    "openPrice": 5685.15,
    "closePrice": 5685.59,
    "highPrice": 5685.69,
    "lowPrice": 5683.59,
    "volume": 64316.19,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3990,
    "variety": "黄金",
    "tradeDate": "2026-01-09 20:44:38",
    "openPrice": 448.09,
    "closePrice": 448.73,
    "highPrice": 450.58,
    "lowPrice": 447.56,
    "volume": 42491.67,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3775,
    "variety": "原油",
    "tradeDate": "2026-01-09 20:18:32",
    "openPrice": 75.07,
    "closePrice": 74.5,
    "highPrice": 76.19,
    "lowPrice": 73.06,
    "volume": 38679.31,
    "changeRate": 2.88,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3560,
    "variety": "白银",
    "tradeDate": "2026-01-09 20:18:30",
    "openPrice": 5741.58,
    "closePrice": 5740.83,
    "highPrice": 5743.57,
    "lowPrice": 5740.57,
    "volume": 38510.28,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3345,
    "variety": "黄金",
    "tradeDate": "2026-01-09 20:18:27",
    "openPrice": 452.05,
    "closePrice": 451.64,
    "highPrice": 453.66,
    "lowPrice": 451.02,
    "volume": 95489.49,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3130,
    "variety": "原油",
    "tradeDate": "2026-01-09 20:09:57",
    "openPrice": 76.2,
    "closePrice": 75.33,
    "highPrice": 78.17,
    "lowPrice": 74.89,
    "volume": 61299.2,
    "changeRate": -0.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2915,
    "variety": "白银",
    "tradeDate": "2026-01-09 20:09:55",
    "openPrice": 5763.37,
    "closePrice": 5762.49,
    "highPrice": 5764.08,
    "lowPrice": 5761.54,
    "volume": 85628.17,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2700,
    "variety": "黄金",
    "tradeDate": "2026-01-09 20:09:53",
    "openPrice": 456.67,
    "closePrice": 457.49,
    "highPrice": 457.5,
    "lowPrice": 456.63,
    "volume": 72841.49,
    "changeRate": 2.21,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2485,
    "variety": "原油",
    "tradeDate": "2026-01-09 20:02:20",
    "openPrice": 77.98,
    "closePrice": 77.56,
    "highPrice": 78.68,
    "lowPrice": 77.15,
    "volume": 106416.65,
    "changeRate": -0.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2270,
    "variety": "白银",
    "tradeDate": "2026-01-09 20:02:18",
    "openPrice": 5731.92,
    "closePrice": 5730.93,
    "highPrice": 5732.96,
    "lowPrice": 5729.69,
    "volume": 39137.22,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2055,
    "variety": "黄金",
    "tradeDate": "2026-01-09 20:02:15",
    "openPrice": 455.11,
    "closePrice": 454.7,
    "highPrice": 456.45,
    "lowPrice": 453.75,
    "volume": 92751.21,
    "changeRate": -1.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1385,
    "variety": "原油",
    "tradeDate": "2026-01-09 11:23:02",
    "openPrice": 78.53,
    "closePrice": 79.02,
    "highPrice": 79.76,
    "lowPrice": 76.92,
    "volume": 97467.27,
    "changeRate": 2.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 956,
    "variety": "白银",
    "tradeDate": "2026-01-09 11:23:00",
    "openPrice": 5948.3,
    "closePrice": 5948.53,
    "highPrice": 5950.38,
    "lowPrice": 5948.19,
    "volume": 77825.93,
    "changeRate": -0.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 527,
    "variety": "黄金",
    "tradeDate": "2026-01-09 11:22:58",
    "openPrice": 447.68,
    "closePrice": 448.67,
    "highPrice": 450.63,
    "lowPrice": 446.71,
    "volume": 67531.24,
    "changeRate": 2.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28204,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:36:22",
    "openPrice": 82.04,
    "closePrice": 81.19,
    "highPrice": 83.98,
    "lowPrice": 79.77,
    "volume": 20206.68,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27562,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:36:19",
    "openPrice": 5662.73,
    "closePrice": 5662.94,
    "highPrice": 5662.97,
    "lowPrice": 5661.92,
    "volume": 59242.28,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26920,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:36:17",
    "openPrice": 454.78,
    "closePrice": 454.18,
    "highPrice": 454.92,
    "lowPrice": 454.01,
    "volume": 31630.61,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26278,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:30:03",
    "openPrice": 83.72,
    "closePrice": 82.8,
    "highPrice": 84.98,
    "lowPrice": 82.62,
    "volume": 40332.32,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25636,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:30:01",
    "openPrice": 5689.03,
    "closePrice": 5689.74,
    "highPrice": 5689.82,
    "lowPrice": 5688.54,
    "volume": 99830.12,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24994,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:29:59",
    "openPrice": 456.13,
    "closePrice": 456.36,
    "highPrice": 457.89,
    "lowPrice": 455.82,
    "volume": 32275.39,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24352,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:29:44",
    "openPrice": 83.76,
    "closePrice": 83.04,
    "highPrice": 85.52,
    "lowPrice": 81.48,
    "volume": 48620.23,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23710,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:29:42",
    "openPrice": 5661.7,
    "closePrice": 5662.59,
    "highPrice": 5664.25,
    "lowPrice": 5661.47,
    "volume": 101980.07,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23068,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:29:40",
    "openPrice": 455.41,
    "closePrice": 454.98,
    "highPrice": 456.16,
    "lowPrice": 454.28,
    "volume": 34488.99,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22426,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:28:14",
    "openPrice": 82.28,
    "closePrice": 82.3,
    "highPrice": 84.17,
    "lowPrice": 82.26,
    "volume": 20728,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20500,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:28:13",
    "openPrice": 85.22,
    "closePrice": 84.24,
    "highPrice": 86.95,
    "lowPrice": 83.44,
    "volume": 75318.37,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21784,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:28:12",
    "openPrice": 5678.27,
    "closePrice": 5677.6,
    "highPrice": 5678.77,
    "lowPrice": 5675.61,
    "volume": 88970.71,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19858,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:28:10",
    "openPrice": 5666.69,
    "closePrice": 5667.23,
    "highPrice": 5668.52,
    "lowPrice": 5666.62,
    "volume": 36623.44,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21142,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:28:10",
    "openPrice": 463.2,
    "closePrice": 462.42,
    "highPrice": 463.58,
    "lowPrice": 461.48,
    "volume": 37893.66,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19216,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:28:08",
    "openPrice": 450.08,
    "closePrice": 449.37,
    "highPrice": 451.96,
    "lowPrice": 449.33,
    "volume": 81708.74,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18574,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:27:55",
    "openPrice": 80.82,
    "closePrice": 81.12,
    "highPrice": 82.71,
    "lowPrice": 79.3,
    "volume": 76144.08,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16648,
    "variety": "原油",
    "tradeDate": "2026-01-09 00:27:53",
    "openPrice": 79.8,
    "closePrice": 80.4,
    "highPrice": 80.92,
    "lowPrice": 78.93,
    "volume": 56243.28,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17932,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:27:53",
    "openPrice": 5859.13,
    "closePrice": 5859.74,
    "highPrice": 5861.63,
    "lowPrice": 5858.49,
    "volume": 72142.64,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16006,
    "variety": "白银",
    "tradeDate": "2026-01-09 00:27:51",
    "openPrice": 5697.2,
    "closePrice": 5696.45,
    "highPrice": 5697.37,
    "lowPrice": 5695.95,
    "volume": 92404.08,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17290,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:27:51",
    "openPrice": 451.33,
    "closePrice": 451.3,
    "highPrice": 451.9,
    "lowPrice": 449.95,
    "volume": 69524.72,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15364,
    "variety": "黄金",
    "tradeDate": "2026-01-09 00:27:49",
    "openPrice": 451.98,
    "closePrice": 452.36,
    "highPrice": 453.28,
    "lowPrice": 450.1,
    "volume": 54968.13,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14721,
    "variety": "原油",
    "tradeDate": "2026-01-08 23:01:40",
    "openPrice": 81.46,
    "closePrice": 81.07,
    "highPrice": 83.14,
    "lowPrice": 80.45,
    "volume": 30337.26,
    "changeRate": 0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14078,
    "variety": "白银",
    "tradeDate": "2026-01-08 23:01:38",
    "openPrice": 5839.53,
    "closePrice": 5840.45,
    "highPrice": 5840.76,
    "lowPrice": 5837.83,
    "volume": 45926.58,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13435,
    "variety": "黄金",
    "tradeDate": "2026-01-08 23:01:36",
    "openPrice": 467.02,
    "closePrice": 466.47,
    "highPrice": 468.6,
    "lowPrice": 466.3,
    "volume": 18367.03,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12792,
    "variety": "原油",
    "tradeDate": "2026-01-08 22:54:39",
    "openPrice": 82.11,
    "closePrice": 81.45,
    "highPrice": 83.89,
    "lowPrice": 80.33,
    "volume": 24693.69,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12149,
    "variety": "白银",
    "tradeDate": "2026-01-08 22:54:36",
    "openPrice": 5887.87,
    "closePrice": 5887.46,
    "highPrice": 5889.17,
    "lowPrice": 5885.84,
    "volume": 12033.21,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11506,
    "variety": "黄金",
    "tradeDate": "2026-01-08 22:54:34",
    "openPrice": 452.28,
    "closePrice": 452.33,
    "highPrice": 454.26,
    "lowPrice": 450.74,
    "volume": 17996.34,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10863,
    "variety": "原油",
    "tradeDate": "2026-01-08 22:54:05",
    "openPrice": 83.09,
    "closePrice": 83.71,
    "highPrice": 84.35,
    "lowPrice": 82.04,
    "volume": 37282.03,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10220,
    "variety": "白银",
    "tradeDate": "2026-01-08 22:54:03",
    "openPrice": 5914.1,
    "closePrice": 5913.62,
    "highPrice": 5915.54,
    "lowPrice": 5913.18,
    "volume": 101858,
    "changeRate": 1.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9577,
    "variety": "黄金",
    "tradeDate": "2026-01-08 22:54:00",
    "openPrice": 457.21,
    "closePrice": 457.05,
    "highPrice": 457.48,
    "lowPrice": 455.85,
    "volume": 17672.7,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8934,
    "variety": "原油",
    "tradeDate": "2026-01-08 22:44:28",
    "openPrice": 76.67,
    "closePrice": 77.34,
    "highPrice": 78.9,
    "lowPrice": 75.3,
    "volume": 19281.93,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8719,
    "variety": "白银",
    "tradeDate": "2026-01-08 22:44:25",
    "openPrice": 5778.16,
    "closePrice": 5778.9,
    "highPrice": 5780.69,
    "lowPrice": 5776.89,
    "volume": 68832.64,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8504,
    "variety": "黄金",
    "tradeDate": "2026-01-08 22:44:23",
    "openPrice": 454.8,
    "closePrice": 453.84,
    "highPrice": 455.74,
    "lowPrice": 453.49,
    "volume": 24942.38,
    "changeRate": -2.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8289,
    "variety": "原油",
    "tradeDate": "2026-01-08 21:55:34",
    "openPrice": 74.56,
    "closePrice": 74.27,
    "highPrice": 75.31,
    "lowPrice": 72.62,
    "volume": 103358.19,
    "changeRate": 1.36,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8074,
    "variety": "白银",
    "tradeDate": "2026-01-08 21:55:32",
    "openPrice": 5856.3,
    "closePrice": 5856.75,
    "highPrice": 5858.19,
    "lowPrice": 5855.45,
    "volume": 105540.95,
    "changeRate": 1.45,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7859,
    "variety": "黄金",
    "tradeDate": "2026-01-08 21:55:29",
    "openPrice": 453.84,
    "closePrice": 453.25,
    "highPrice": 455.24,
    "lowPrice": 453.13,
    "volume": 61280.31,
    "changeRate": 2.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7644,
    "variety": "原油",
    "tradeDate": "2026-01-08 21:07:31",
    "openPrice": 76.07,
    "closePrice": 77.02,
    "highPrice": 77.86,
    "lowPrice": 75.04,
    "volume": 27589.41,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7429,
    "variety": "白银",
    "tradeDate": "2026-01-08 21:07:28",
    "openPrice": 5935.32,
    "closePrice": 5935.6,
    "highPrice": 5936.18,
    "lowPrice": 5934.56,
    "volume": 97702.37,
    "changeRate": -2.29,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7214,
    "variety": "黄金",
    "tradeDate": "2026-01-08 21:07:26",
    "openPrice": 455.45,
    "closePrice": 456.15,
    "highPrice": 457.42,
    "lowPrice": 455.22,
    "volume": 36760.16,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6999,
    "variety": "原油",
    "tradeDate": "2026-01-08 21:01:12",
    "openPrice": 74.17,
    "closePrice": 74.77,
    "highPrice": 75.19,
    "lowPrice": 73.13,
    "volume": 35041.21,
    "changeRate": 2.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6784,
    "variety": "白银",
    "tradeDate": "2026-01-08 21:01:10",
    "openPrice": 5903.79,
    "closePrice": 5902.91,
    "highPrice": 5905.62,
    "lowPrice": 5902.77,
    "volume": 75464.41,
    "changeRate": 2.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6569,
    "variety": "黄金",
    "tradeDate": "2026-01-08 21:01:08",
    "openPrice": 443.6,
    "closePrice": 442.82,
    "highPrice": 445.14,
    "lowPrice": 441.92,
    "volume": 99154.09,
    "changeRate": 2.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6354,
    "variety": "原油",
    "tradeDate": "2026-01-08 21:00:34",
    "openPrice": 77.43,
    "closePrice": 76.67,
    "highPrice": 79.08,
    "lowPrice": 76.56,
    "volume": 98073.86,
    "changeRate": 1.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6139,
    "variety": "白银",
    "tradeDate": "2026-01-08 21:00:32",
    "openPrice": 5832.44,
    "closePrice": 5832.23,
    "highPrice": 5832.76,
    "lowPrice": 5831.78,
    "volume": 40607.24,
    "changeRate": -0.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5924,
    "variety": "黄金",
    "tradeDate": "2026-01-08 21:00:29",
    "openPrice": 443.66,
    "closePrice": 443.75,
    "highPrice": 444.58,
    "lowPrice": 443.22,
    "volume": 65416.59,
    "changeRate": 0.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5709,
    "variety": "原油",
    "tradeDate": "2026-01-08 20:58:41",
    "openPrice": 73.94,
    "closePrice": 74.66,
    "highPrice": 74.93,
    "lowPrice": 72.01,
    "volume": 49181.43,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5494,
    "variety": "白银",
    "tradeDate": "2026-01-08 20:58:39",
    "openPrice": 5886.33,
    "closePrice": 5886.93,
    "highPrice": 5888.62,
    "lowPrice": 5885.96,
    "volume": 84199.68,
    "changeRate": -2.85,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5279,
    "variety": "黄金",
    "tradeDate": "2026-01-08 20:58:36",
    "openPrice": 455.71,
    "closePrice": 456.16,
    "highPrice": 456.96,
    "lowPrice": 455.02,
    "volume": 99886.25,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5064,
    "variety": "原油",
    "tradeDate": "2026-01-08 20:45:17",
    "openPrice": 79.33,
    "closePrice": 78.73,
    "highPrice": 80.1,
    "lowPrice": 77.32,
    "volume": 83790.81,
    "changeRate": 2.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4849,
    "variety": "白银",
    "tradeDate": "2026-01-08 20:45:15",
    "openPrice": 5908.65,
    "closePrice": 5909.25,
    "highPrice": 5909.49,
    "lowPrice": 5907.94,
    "volume": 69948.33,
    "changeRate": 2.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4634,
    "variety": "黄金",
    "tradeDate": "2026-01-08 20:45:13",
    "openPrice": 449.55,
    "closePrice": 448.93,
    "highPrice": 450.04,
    "lowPrice": 448.53,
    "volume": 44787.38,
    "changeRate": -1.1,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4419,
    "variety": "原油",
    "tradeDate": "2026-01-08 20:44:43",
    "openPrice": 79.05,
    "closePrice": 78.68,
    "highPrice": 80.01,
    "lowPrice": 77.29,
    "volume": 84393.48,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4204,
    "variety": "白银",
    "tradeDate": "2026-01-08 20:44:41",
    "openPrice": 5835.56,
    "closePrice": 5835.03,
    "highPrice": 5836.17,
    "lowPrice": 5834.31,
    "volume": 34374.95,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3989,
    "variety": "黄金",
    "tradeDate": "2026-01-08 20:44:38",
    "openPrice": 450.5,
    "closePrice": 449.86,
    "highPrice": 452.43,
    "lowPrice": 448.26,
    "volume": 90294.92,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3774,
    "variety": "原油",
    "tradeDate": "2026-01-08 20:18:32",
    "openPrice": 78.42,
    "closePrice": 78.92,
    "highPrice": 80.03,
    "lowPrice": 76.69,
    "volume": 65147.15,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3559,
    "variety": "白银",
    "tradeDate": "2026-01-08 20:18:30",
    "openPrice": 5706.36,
    "closePrice": 5707.05,
    "highPrice": 5708.13,
    "lowPrice": 5706.17,
    "volume": 86764.27,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3344,
    "variety": "黄金",
    "tradeDate": "2026-01-08 20:18:27",
    "openPrice": 446.14,
    "closePrice": 445.93,
    "highPrice": 447.33,
    "lowPrice": 445.07,
    "volume": 46081.95,
    "changeRate": -2.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3129,
    "variety": "原油",
    "tradeDate": "2026-01-08 20:09:57",
    "openPrice": 79.73,
    "closePrice": 78.82,
    "highPrice": 81.37,
    "lowPrice": 77.37,
    "volume": 87186.89,
    "changeRate": -1.04,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2914,
    "variety": "白银",
    "tradeDate": "2026-01-08 20:09:55",
    "openPrice": 5934.5,
    "closePrice": 5934.79,
    "highPrice": 5935.22,
    "lowPrice": 5932.78,
    "volume": 67317.63,
    "changeRate": -0.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2699,
    "variety": "黄金",
    "tradeDate": "2026-01-08 20:09:53",
    "openPrice": 445.95,
    "closePrice": 445.1,
    "highPrice": 447.35,
    "lowPrice": 444.58,
    "volume": 18024.52,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2484,
    "variety": "原油",
    "tradeDate": "2026-01-08 20:02:20",
    "openPrice": 77.14,
    "closePrice": 76.26,
    "highPrice": 78.67,
    "lowPrice": 75.31,
    "volume": 26998.29,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2269,
    "variety": "白银",
    "tradeDate": "2026-01-08 20:02:18",
    "openPrice": 5876.33,
    "closePrice": 5876.22,
    "highPrice": 5876.72,
    "lowPrice": 5874.66,
    "volume": 49844.01,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2054,
    "variety": "黄金",
    "tradeDate": "2026-01-08 20:02:15",
    "openPrice": 456.58,
    "closePrice": 457.45,
    "highPrice": 458.55,
    "lowPrice": 455.03,
    "volume": 15936.34,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1384,
    "variety": "原油",
    "tradeDate": "2026-01-08 11:23:02",
    "openPrice": 78.53,
    "closePrice": 77.79,
    "highPrice": 80.47,
    "lowPrice": 76.6,
    "volume": 73374.95,
    "changeRate": -2.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 955,
    "variety": "白银",
    "tradeDate": "2026-01-08 11:23:00",
    "openPrice": 5697.86,
    "closePrice": 5697.27,
    "highPrice": 5699.03,
    "lowPrice": 5695.31,
    "volume": 54974.93,
    "changeRate": 1.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 526,
    "variety": "黄金",
    "tradeDate": "2026-01-08 11:22:58",
    "openPrice": 464.21,
    "closePrice": 463.88,
    "highPrice": 464.74,
    "lowPrice": 462.77,
    "volume": 74914.03,
    "changeRate": 1.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28203,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:36:22",
    "openPrice": 85.16,
    "closePrice": 84.35,
    "highPrice": 85.39,
    "lowPrice": 83.3,
    "volume": 82804.95,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27561,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:36:19",
    "openPrice": 5763.38,
    "closePrice": 5762.51,
    "highPrice": 5764.5,
    "lowPrice": 5762.13,
    "volume": 40883.03,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26919,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:36:17",
    "openPrice": 449.06,
    "closePrice": 449.77,
    "highPrice": 451.7,
    "lowPrice": 448.96,
    "volume": 96954.94,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26277,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:30:03",
    "openPrice": 84.78,
    "closePrice": 83.98,
    "highPrice": 86.22,
    "lowPrice": 83.22,
    "volume": 11599.09,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25635,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:30:01",
    "openPrice": 5848.16,
    "closePrice": 5848.09,
    "highPrice": 5849.13,
    "lowPrice": 5847.36,
    "volume": 62294.14,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24993,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:29:59",
    "openPrice": 460.5,
    "closePrice": 460.16,
    "highPrice": 460.79,
    "lowPrice": 460.07,
    "volume": 53637.45,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24351,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:29:44",
    "openPrice": 84.29,
    "closePrice": 84.18,
    "highPrice": 84.62,
    "lowPrice": 82.78,
    "volume": 37908.21,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23709,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:29:42",
    "openPrice": 5694.36,
    "closePrice": 5694.09,
    "highPrice": 5694.49,
    "lowPrice": 5692.19,
    "volume": 12620.01,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23067,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:29:40",
    "openPrice": 456.58,
    "closePrice": 457.1,
    "highPrice": 457.94,
    "lowPrice": 456.29,
    "volume": 88286.05,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22425,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:28:14",
    "openPrice": 83.46,
    "closePrice": 84.14,
    "highPrice": 84.18,
    "lowPrice": 82.7,
    "volume": 63089.24,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20499,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:28:13",
    "openPrice": 85.22,
    "closePrice": 85.13,
    "highPrice": 86.21,
    "lowPrice": 84.15,
    "volume": 91842.3,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21783,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:28:12",
    "openPrice": 5763.7,
    "closePrice": 5763.71,
    "highPrice": 5765.16,
    "lowPrice": 5762.3,
    "volume": 108259.08,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19857,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:28:10",
    "openPrice": 5812.98,
    "closePrice": 5813.62,
    "highPrice": 5813.71,
    "lowPrice": 5812.86,
    "volume": 99274.71,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21141,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:28:10",
    "openPrice": 461.14,
    "closePrice": 462.02,
    "highPrice": 463.88,
    "lowPrice": 460.07,
    "volume": 20462.76,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19215,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:28:08",
    "openPrice": 466.15,
    "closePrice": 466.89,
    "highPrice": 468.84,
    "lowPrice": 465.89,
    "volume": 65461.92,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18573,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:27:55",
    "openPrice": 82.13,
    "closePrice": 81.34,
    "highPrice": 83.31,
    "lowPrice": 80.25,
    "volume": 106192.36,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16647,
    "variety": "原油",
    "tradeDate": "2026-01-08 00:27:53",
    "openPrice": 81.28,
    "closePrice": 82.07,
    "highPrice": 82.45,
    "lowPrice": 80.24,
    "volume": 15731.12,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17931,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:27:53",
    "openPrice": 5809.96,
    "closePrice": 5809.4,
    "highPrice": 5810.34,
    "lowPrice": 5809.31,
    "volume": 78561.96,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16005,
    "variety": "白银",
    "tradeDate": "2026-01-08 00:27:51",
    "openPrice": 5927.47,
    "closePrice": 5926.7,
    "highPrice": 5927.87,
    "lowPrice": 5925.66,
    "volume": 30108.96,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17289,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:27:51",
    "openPrice": 467.51,
    "closePrice": 467.13,
    "highPrice": 467.85,
    "lowPrice": 466.11,
    "volume": 78547.52,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15363,
    "variety": "黄金",
    "tradeDate": "2026-01-08 00:27:49",
    "openPrice": 459.01,
    "closePrice": 458.49,
    "highPrice": 460.16,
    "lowPrice": 457.7,
    "volume": 61691.95,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14720,
    "variety": "原油",
    "tradeDate": "2026-01-07 23:01:40",
    "openPrice": 81.26,
    "closePrice": 81.35,
    "highPrice": 82.52,
    "lowPrice": 79.49,
    "volume": 96636.41,
    "changeRate": -0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14077,
    "variety": "白银",
    "tradeDate": "2026-01-07 23:01:38",
    "openPrice": 5764.46,
    "closePrice": 5764.97,
    "highPrice": 5765.95,
    "lowPrice": 5763.79,
    "volume": 77667.25,
    "changeRate": 2.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13434,
    "variety": "黄金",
    "tradeDate": "2026-01-07 23:01:36",
    "openPrice": 451.19,
    "closePrice": 450.72,
    "highPrice": 452.47,
    "lowPrice": 449.61,
    "volume": 98932.92,
    "changeRate": 1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12791,
    "variety": "原油",
    "tradeDate": "2026-01-07 22:54:39",
    "openPrice": 82.33,
    "closePrice": 82.09,
    "highPrice": 83.57,
    "lowPrice": 81.36,
    "volume": 64566.75,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12148,
    "variety": "白银",
    "tradeDate": "2026-01-07 22:54:36",
    "openPrice": 5875.35,
    "closePrice": 5874.9,
    "highPrice": 5875.51,
    "lowPrice": 5873.59,
    "volume": 19975.72,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11505,
    "variety": "黄金",
    "tradeDate": "2026-01-07 22:54:34",
    "openPrice": 458.54,
    "closePrice": 458.41,
    "highPrice": 459.4,
    "lowPrice": 458.13,
    "volume": 33239.02,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10862,
    "variety": "原油",
    "tradeDate": "2026-01-07 22:54:05",
    "openPrice": 82.54,
    "closePrice": 82.03,
    "highPrice": 82.92,
    "lowPrice": 81.72,
    "volume": 17545.1,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10219,
    "variety": "白银",
    "tradeDate": "2026-01-07 22:54:03",
    "openPrice": 5806.3,
    "closePrice": 5805.88,
    "highPrice": 5807.86,
    "lowPrice": 5805.8,
    "volume": 12728.44,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9576,
    "variety": "黄金",
    "tradeDate": "2026-01-07 22:54:00",
    "openPrice": 453.69,
    "closePrice": 454.29,
    "highPrice": 456.15,
    "lowPrice": 453.43,
    "volume": 16268.53,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8933,
    "variety": "原油",
    "tradeDate": "2026-01-07 22:44:28",
    "openPrice": 75.43,
    "closePrice": 75.04,
    "highPrice": 76.87,
    "lowPrice": 73.35,
    "volume": 58359.18,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8718,
    "variety": "白银",
    "tradeDate": "2026-01-07 22:44:25",
    "openPrice": 5773.84,
    "closePrice": 5773.86,
    "highPrice": 5775.4,
    "lowPrice": 5773.77,
    "volume": 63242.93,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8503,
    "variety": "黄金",
    "tradeDate": "2026-01-07 22:44:23",
    "openPrice": 444.89,
    "closePrice": 445.63,
    "highPrice": 446.53,
    "lowPrice": 443.47,
    "volume": 77384.73,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8288,
    "variety": "原油",
    "tradeDate": "2026-01-07 21:55:34",
    "openPrice": 75.38,
    "closePrice": 74.65,
    "highPrice": 76.12,
    "lowPrice": 74.19,
    "volume": 94512.11,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8073,
    "variety": "白银",
    "tradeDate": "2026-01-07 21:55:32",
    "openPrice": 5703.6,
    "closePrice": 5703.45,
    "highPrice": 5703.65,
    "lowPrice": 5702.92,
    "volume": 42893.52,
    "changeRate": -0.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7858,
    "variety": "黄金",
    "tradeDate": "2026-01-07 21:55:29",
    "openPrice": 447.37,
    "closePrice": 448.32,
    "highPrice": 450.16,
    "lowPrice": 446.24,
    "volume": 10685.42,
    "changeRate": -1.09,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7643,
    "variety": "原油",
    "tradeDate": "2026-01-07 21:07:31",
    "openPrice": 74.86,
    "closePrice": 74.22,
    "highPrice": 75.42,
    "lowPrice": 73.28,
    "volume": 68964.49,
    "changeRate": 0.72,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7428,
    "variety": "白银",
    "tradeDate": "2026-01-07 21:07:28",
    "openPrice": 5802.8,
    "closePrice": 5803.5,
    "highPrice": 5804.56,
    "lowPrice": 5801.4,
    "volume": 26011.96,
    "changeRate": 0.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7213,
    "variety": "黄金",
    "tradeDate": "2026-01-07 21:07:26",
    "openPrice": 456.15,
    "closePrice": 456.67,
    "highPrice": 457.2,
    "lowPrice": 456.05,
    "volume": 32276.79,
    "changeRate": -1.28,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6998,
    "variety": "原油",
    "tradeDate": "2026-01-07 21:01:12",
    "openPrice": 75.58,
    "closePrice": 75.55,
    "highPrice": 76.57,
    "lowPrice": 74.31,
    "volume": 66200.99,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6783,
    "variety": "白银",
    "tradeDate": "2026-01-07 21:01:10",
    "openPrice": 5661.65,
    "closePrice": 5662.19,
    "highPrice": 5663.57,
    "lowPrice": 5659.95,
    "volume": 27040.71,
    "changeRate": -1.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6568,
    "variety": "黄金",
    "tradeDate": "2026-01-07 21:01:08",
    "openPrice": 456.25,
    "closePrice": 455.84,
    "highPrice": 456.26,
    "lowPrice": 455.57,
    "volume": 107084.78,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6353,
    "variety": "原油",
    "tradeDate": "2026-01-07 21:00:34",
    "openPrice": 73.97,
    "closePrice": 74.38,
    "highPrice": 75.83,
    "lowPrice": 72.49,
    "volume": 108391.16,
    "changeRate": 1.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6138,
    "variety": "白银",
    "tradeDate": "2026-01-07 21:00:32",
    "openPrice": 5671.61,
    "closePrice": 5671.67,
    "highPrice": 5672.75,
    "lowPrice": 5669.81,
    "volume": 57245.99,
    "changeRate": -2.9,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5923,
    "variety": "黄金",
    "tradeDate": "2026-01-07 21:00:29",
    "openPrice": 455.54,
    "closePrice": 455.96,
    "highPrice": 456.29,
    "lowPrice": 455.15,
    "volume": 21801.2,
    "changeRate": 0.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5708,
    "variety": "原油",
    "tradeDate": "2026-01-07 20:58:41",
    "openPrice": 73.62,
    "closePrice": 74.14,
    "highPrice": 75.33,
    "lowPrice": 72.69,
    "volume": 19355.4,
    "changeRate": -0.57,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5493,
    "variety": "白银",
    "tradeDate": "2026-01-07 20:58:39",
    "openPrice": 5832.24,
    "closePrice": 5832.41,
    "highPrice": 5832.53,
    "lowPrice": 5831.63,
    "volume": 22000.8,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5278,
    "variety": "黄金",
    "tradeDate": "2026-01-07 20:58:36",
    "openPrice": 443,
    "closePrice": 442.48,
    "highPrice": 444.41,
    "lowPrice": 440.51,
    "volume": 61139.33,
    "changeRate": 1.96,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5063,
    "variety": "原油",
    "tradeDate": "2026-01-07 20:45:17",
    "openPrice": 75.81,
    "closePrice": 76.6,
    "highPrice": 78.34,
    "lowPrice": 73.84,
    "volume": 36439.72,
    "changeRate": 2.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4848,
    "variety": "白银",
    "tradeDate": "2026-01-07 20:45:15",
    "openPrice": 5915.32,
    "closePrice": 5915.73,
    "highPrice": 5916.69,
    "lowPrice": 5914.9,
    "volume": 12897.4,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4633,
    "variety": "黄金",
    "tradeDate": "2026-01-07 20:45:13",
    "openPrice": 442.86,
    "closePrice": 442.33,
    "highPrice": 443.38,
    "lowPrice": 441.24,
    "volume": 95986.47,
    "changeRate": 1.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4418,
    "variety": "原油",
    "tradeDate": "2026-01-07 20:44:43",
    "openPrice": 77.16,
    "closePrice": 76.48,
    "highPrice": 77.64,
    "lowPrice": 76.31,
    "volume": 94731.08,
    "changeRate": 1.96,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4203,
    "variety": "白银",
    "tradeDate": "2026-01-07 20:44:41",
    "openPrice": 5948.62,
    "closePrice": 5948.05,
    "highPrice": 5949.27,
    "lowPrice": 5946.57,
    "volume": 53449.13,
    "changeRate": 0.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3988,
    "variety": "黄金",
    "tradeDate": "2026-01-07 20:44:38",
    "openPrice": 446.93,
    "closePrice": 447.72,
    "highPrice": 448.85,
    "lowPrice": 446.63,
    "volume": 27705.66,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3773,
    "variety": "原油",
    "tradeDate": "2026-01-07 20:18:32",
    "openPrice": 79.55,
    "closePrice": 78.57,
    "highPrice": 79.92,
    "lowPrice": 78.07,
    "volume": 23373.86,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3558,
    "variety": "白银",
    "tradeDate": "2026-01-07 20:18:30",
    "openPrice": 5886.88,
    "closePrice": 5887.71,
    "highPrice": 5889.36,
    "lowPrice": 5884.96,
    "volume": 17878.72,
    "changeRate": -0.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3343,
    "variety": "黄金",
    "tradeDate": "2026-01-07 20:18:27",
    "openPrice": 443.19,
    "closePrice": 443.27,
    "highPrice": 443.78,
    "lowPrice": 443.19,
    "volume": 74409.08,
    "changeRate": -0.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3128,
    "variety": "原油",
    "tradeDate": "2026-01-07 20:09:57",
    "openPrice": 77.38,
    "closePrice": 77.06,
    "highPrice": 79.29,
    "lowPrice": 76.09,
    "volume": 95395.04,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2913,
    "variety": "白银",
    "tradeDate": "2026-01-07 20:09:55",
    "openPrice": 5851.05,
    "closePrice": 5851.71,
    "highPrice": 5852.54,
    "lowPrice": 5850.3,
    "volume": 65321.87,
    "changeRate": 0.44,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2698,
    "variety": "黄金",
    "tradeDate": "2026-01-07 20:09:53",
    "openPrice": 457.41,
    "closePrice": 456.49,
    "highPrice": 458.35,
    "lowPrice": 455.14,
    "volume": 52985.54,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2483,
    "variety": "原油",
    "tradeDate": "2026-01-07 20:02:20",
    "openPrice": 78.09,
    "closePrice": 77.76,
    "highPrice": 78.22,
    "lowPrice": 76.2,
    "volume": 72417.18,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2268,
    "variety": "白银",
    "tradeDate": "2026-01-07 20:02:18",
    "openPrice": 5937.06,
    "closePrice": 5938,
    "highPrice": 5939.54,
    "lowPrice": 5935.41,
    "volume": 90803.76,
    "changeRate": 0.72,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2053,
    "variety": "黄金",
    "tradeDate": "2026-01-07 20:02:15",
    "openPrice": 441.51,
    "closePrice": 442.35,
    "highPrice": 443.84,
    "lowPrice": 439.7,
    "volume": 11482.94,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1383,
    "variety": "原油",
    "tradeDate": "2026-01-07 11:23:02",
    "openPrice": 80.55,
    "closePrice": 80.44,
    "highPrice": 81.49,
    "lowPrice": 80.4,
    "volume": 62890.19,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 954,
    "variety": "白银",
    "tradeDate": "2026-01-07 11:23:00",
    "openPrice": 5947.7,
    "closePrice": 5948.55,
    "highPrice": 5949.05,
    "lowPrice": 5947.68,
    "volume": 24087.46,
    "changeRate": -1.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 525,
    "variety": "黄金",
    "tradeDate": "2026-01-07 11:22:58",
    "openPrice": 449.47,
    "closePrice": 449.61,
    "highPrice": 449.88,
    "lowPrice": 447.82,
    "volume": 56002.79,
    "changeRate": -2.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28202,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:36:22",
    "openPrice": 85.42,
    "closePrice": 84.5,
    "highPrice": 86.06,
    "lowPrice": 83.98,
    "volume": 52810.4,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27560,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:36:19",
    "openPrice": 5865.24,
    "closePrice": 5865.6,
    "highPrice": 5866.83,
    "lowPrice": 5863.34,
    "volume": 44097.74,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26918,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:36:17",
    "openPrice": 448.68,
    "closePrice": 449.2,
    "highPrice": 450.08,
    "lowPrice": 447.17,
    "volume": 67297.93,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26276,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:30:03",
    "openPrice": 79.94,
    "closePrice": 80.91,
    "highPrice": 82.64,
    "lowPrice": 79.2,
    "volume": 41735.6,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25634,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:30:01",
    "openPrice": 5668.77,
    "closePrice": 5668.23,
    "highPrice": 5669.35,
    "lowPrice": 5666.61,
    "volume": 83566.67,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24992,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:29:59",
    "openPrice": 466.07,
    "closePrice": 465.23,
    "highPrice": 467.12,
    "lowPrice": 465.12,
    "volume": 103038.39,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24350,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:29:44",
    "openPrice": 83.86,
    "closePrice": 84.26,
    "highPrice": 86.13,
    "lowPrice": 83.12,
    "volume": 45259.81,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23708,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:29:42",
    "openPrice": 5934.7,
    "closePrice": 5934.61,
    "highPrice": 5935.09,
    "lowPrice": 5934.26,
    "volume": 82039.95,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23066,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:29:40",
    "openPrice": 457.46,
    "closePrice": 457.22,
    "highPrice": 458.69,
    "lowPrice": 456.75,
    "volume": 25186.19,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22424,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:28:14",
    "openPrice": 82.38,
    "closePrice": 82.9,
    "highPrice": 84,
    "lowPrice": 82.01,
    "volume": 31152.69,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20498,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:28:13",
    "openPrice": 80.98,
    "closePrice": 80.54,
    "highPrice": 81.68,
    "lowPrice": 79.07,
    "volume": 102933.26,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21782,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:28:12",
    "openPrice": 5757.57,
    "closePrice": 5756.81,
    "highPrice": 5758.99,
    "lowPrice": 5755.49,
    "volume": 82486.43,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19856,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:28:10",
    "openPrice": 5689.63,
    "closePrice": 5689.37,
    "highPrice": 5691.1,
    "lowPrice": 5687.88,
    "volume": 46260.06,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21140,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:28:10",
    "openPrice": 448,
    "closePrice": 447.91,
    "highPrice": 449.86,
    "lowPrice": 446.87,
    "volume": 19931.17,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19214,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:28:08",
    "openPrice": 462.93,
    "closePrice": 463.27,
    "highPrice": 463.92,
    "lowPrice": 462.64,
    "volume": 29162.41,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18572,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:27:55",
    "openPrice": 85.48,
    "closePrice": 84.8,
    "highPrice": 85.49,
    "lowPrice": 83.01,
    "volume": 94881.03,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16646,
    "variety": "原油",
    "tradeDate": "2026-01-07 00:27:53",
    "openPrice": 84.26,
    "closePrice": 84.1,
    "highPrice": 85.93,
    "lowPrice": 83.63,
    "volume": 78421.68,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17930,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:27:53",
    "openPrice": 5718.39,
    "closePrice": 5717.93,
    "highPrice": 5719.4,
    "lowPrice": 5717.39,
    "volume": 106529.04,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16004,
    "variety": "白银",
    "tradeDate": "2026-01-07 00:27:51",
    "openPrice": 5703.01,
    "closePrice": 5702.35,
    "highPrice": 5704.6,
    "lowPrice": 5701.37,
    "volume": 98055.17,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17288,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:27:51",
    "openPrice": 449.56,
    "closePrice": 450.1,
    "highPrice": 451.84,
    "lowPrice": 448.62,
    "volume": 100915.53,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15362,
    "variety": "黄金",
    "tradeDate": "2026-01-07 00:27:49",
    "openPrice": 450.65,
    "closePrice": 450.55,
    "highPrice": 450.76,
    "lowPrice": 449.8,
    "volume": 56534.93,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14719,
    "variety": "原油",
    "tradeDate": "2026-01-06 23:01:40",
    "openPrice": 80.57,
    "closePrice": 80.47,
    "highPrice": 81.33,
    "lowPrice": 79.16,
    "volume": 108906.63,
    "changeRate": 1.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14076,
    "variety": "白银",
    "tradeDate": "2026-01-06 23:01:38",
    "openPrice": 5734.95,
    "closePrice": 5735.58,
    "highPrice": 5737.49,
    "lowPrice": 5733.13,
    "volume": 33783.39,
    "changeRate": 0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13433,
    "variety": "黄金",
    "tradeDate": "2026-01-06 23:01:36",
    "openPrice": 465.92,
    "closePrice": 465.28,
    "highPrice": 467.05,
    "lowPrice": 463.66,
    "volume": 59480.33,
    "changeRate": -1.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12790,
    "variety": "原油",
    "tradeDate": "2026-01-06 22:54:39",
    "openPrice": 82.75,
    "closePrice": 83.57,
    "highPrice": 84.76,
    "lowPrice": 80.92,
    "volume": 42066.09,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12147,
    "variety": "白银",
    "tradeDate": "2026-01-06 22:54:36",
    "openPrice": 5758.4,
    "closePrice": 5758.48,
    "highPrice": 5758.97,
    "lowPrice": 5758.33,
    "volume": 55565.62,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11504,
    "variety": "黄金",
    "tradeDate": "2026-01-06 22:54:34",
    "openPrice": 461.2,
    "closePrice": 461.8,
    "highPrice": 462.97,
    "lowPrice": 460.73,
    "volume": 22471.34,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10861,
    "variety": "原油",
    "tradeDate": "2026-01-06 22:54:05",
    "openPrice": 82.62,
    "closePrice": 82.69,
    "highPrice": 82.99,
    "lowPrice": 81.89,
    "volume": 101129.41,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10218,
    "variety": "白银",
    "tradeDate": "2026-01-06 22:54:03",
    "openPrice": 5816.28,
    "closePrice": 5815.6,
    "highPrice": 5817.65,
    "lowPrice": 5814.13,
    "volume": 64203.42,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9575,
    "variety": "黄金",
    "tradeDate": "2026-01-06 22:54:00",
    "openPrice": 452.89,
    "closePrice": 452.84,
    "highPrice": 453.76,
    "lowPrice": 451.65,
    "volume": 81498.19,
    "changeRate": 2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8932,
    "variety": "原油",
    "tradeDate": "2026-01-06 22:44:28",
    "openPrice": 76.5,
    "closePrice": 77.11,
    "highPrice": 77.35,
    "lowPrice": 75.87,
    "volume": 43050.71,
    "changeRate": 1.53,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8717,
    "variety": "白银",
    "tradeDate": "2026-01-06 22:44:25",
    "openPrice": 5880.66,
    "closePrice": 5881.13,
    "highPrice": 5882.3,
    "lowPrice": 5879.54,
    "volume": 68569.14,
    "changeRate": -1.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8502,
    "variety": "黄金",
    "tradeDate": "2026-01-06 22:44:23",
    "openPrice": 453.94,
    "closePrice": 453.11,
    "highPrice": 454.87,
    "lowPrice": 451.39,
    "volume": 109980.1,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8287,
    "variety": "原油",
    "tradeDate": "2026-01-06 21:55:34",
    "openPrice": 75.13,
    "closePrice": 74.83,
    "highPrice": 77.02,
    "lowPrice": 74.55,
    "volume": 58556.01,
    "changeRate": -2.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8072,
    "variety": "白银",
    "tradeDate": "2026-01-06 21:55:32",
    "openPrice": 5735.37,
    "closePrice": 5734.45,
    "highPrice": 5737.13,
    "lowPrice": 5733.47,
    "volume": 46560.02,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7857,
    "variety": "黄金",
    "tradeDate": "2026-01-06 21:55:29",
    "openPrice": 462.25,
    "closePrice": 461.37,
    "highPrice": 464.02,
    "lowPrice": 460.95,
    "volume": 15859.15,
    "changeRate": -0.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7642,
    "variety": "原油",
    "tradeDate": "2026-01-06 21:07:31",
    "openPrice": 74.05,
    "closePrice": 74.49,
    "highPrice": 74.92,
    "lowPrice": 73.57,
    "volume": 27380.93,
    "changeRate": -0.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7427,
    "variety": "白银",
    "tradeDate": "2026-01-06 21:07:28",
    "openPrice": 5782.14,
    "closePrice": 5782.29,
    "highPrice": 5783.95,
    "lowPrice": 5781.84,
    "volume": 107063.94,
    "changeRate": 0.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7212,
    "variety": "黄金",
    "tradeDate": "2026-01-06 21:07:26",
    "openPrice": 447.54,
    "closePrice": 446.98,
    "highPrice": 448.83,
    "lowPrice": 446.23,
    "volume": 10037.53,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6997,
    "variety": "原油",
    "tradeDate": "2026-01-06 21:01:12",
    "openPrice": 78.73,
    "closePrice": 77.88,
    "highPrice": 80.1,
    "lowPrice": 76.73,
    "volume": 34130.05,
    "changeRate": -2.85,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6782,
    "variety": "白银",
    "tradeDate": "2026-01-06 21:01:10",
    "openPrice": 5678.67,
    "closePrice": 5678.72,
    "highPrice": 5679.52,
    "lowPrice": 5677.44,
    "volume": 58737.1,
    "changeRate": 1.47,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6567,
    "variety": "黄金",
    "tradeDate": "2026-01-06 21:01:08",
    "openPrice": 445.56,
    "closePrice": 445.37,
    "highPrice": 445.91,
    "lowPrice": 444.29,
    "volume": 96360.23,
    "changeRate": 1.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6352,
    "variety": "原油",
    "tradeDate": "2026-01-06 21:00:34",
    "openPrice": 77.84,
    "closePrice": 78.73,
    "highPrice": 79.83,
    "lowPrice": 76.86,
    "volume": 82985.11,
    "changeRate": 2.38,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6137,
    "variety": "白银",
    "tradeDate": "2026-01-06 21:00:32",
    "openPrice": 5943.37,
    "closePrice": 5944.26,
    "highPrice": 5946.21,
    "lowPrice": 5942.14,
    "volume": 71612.92,
    "changeRate": -0.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5922,
    "variety": "黄金",
    "tradeDate": "2026-01-06 21:00:29",
    "openPrice": 457.33,
    "closePrice": 456.33,
    "highPrice": 457.82,
    "lowPrice": 454.96,
    "volume": 52008,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5707,
    "variety": "原油",
    "tradeDate": "2026-01-06 20:58:41",
    "openPrice": 77.01,
    "closePrice": 76.34,
    "highPrice": 77.11,
    "lowPrice": 75.85,
    "volume": 21433.18,
    "changeRate": -2.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5492,
    "variety": "白银",
    "tradeDate": "2026-01-06 20:58:39",
    "openPrice": 5674.4,
    "closePrice": 5674.49,
    "highPrice": 5675.72,
    "lowPrice": 5673.09,
    "volume": 87827.12,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5277,
    "variety": "黄金",
    "tradeDate": "2026-01-06 20:58:36",
    "openPrice": 447.58,
    "closePrice": 448.1,
    "highPrice": 449.39,
    "lowPrice": 447.36,
    "volume": 109481.43,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5062,
    "variety": "原油",
    "tradeDate": "2026-01-06 20:45:17",
    "openPrice": 77,
    "closePrice": 77.68,
    "highPrice": 78.18,
    "lowPrice": 76.67,
    "volume": 44209.75,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4847,
    "variety": "白银",
    "tradeDate": "2026-01-06 20:45:15",
    "openPrice": 5896.16,
    "closePrice": 5896.92,
    "highPrice": 5898.14,
    "lowPrice": 5895.32,
    "volume": 24787.9,
    "changeRate": -1.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4632,
    "variety": "黄金",
    "tradeDate": "2026-01-06 20:45:13",
    "openPrice": 448.22,
    "closePrice": 447.54,
    "highPrice": 450.2,
    "lowPrice": 445.87,
    "volume": 59828.75,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4417,
    "variety": "原油",
    "tradeDate": "2026-01-06 20:44:43",
    "openPrice": 77.38,
    "closePrice": 77.91,
    "highPrice": 79.07,
    "lowPrice": 76.37,
    "volume": 70994.74,
    "changeRate": 0.02,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4202,
    "variety": "白银",
    "tradeDate": "2026-01-06 20:44:41",
    "openPrice": 5810.94,
    "closePrice": 5810.3,
    "highPrice": 5811.53,
    "lowPrice": 5808.98,
    "volume": 42701.4,
    "changeRate": -0.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3987,
    "variety": "黄金",
    "tradeDate": "2026-01-06 20:44:38",
    "openPrice": 447.18,
    "closePrice": 448.12,
    "highPrice": 449.5,
    "lowPrice": 445.51,
    "volume": 60628.91,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3772,
    "variety": "原油",
    "tradeDate": "2026-01-06 20:18:32",
    "openPrice": 75.91,
    "closePrice": 75.13,
    "highPrice": 77.73,
    "lowPrice": 74.96,
    "volume": 109665.03,
    "changeRate": 0.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3557,
    "variety": "白银",
    "tradeDate": "2026-01-06 20:18:30",
    "openPrice": 5768.43,
    "closePrice": 5767.43,
    "highPrice": 5770.29,
    "lowPrice": 5765.75,
    "volume": 90596.78,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3342,
    "variety": "黄金",
    "tradeDate": "2026-01-06 20:18:27",
    "openPrice": 450.07,
    "closePrice": 450.12,
    "highPrice": 451.63,
    "lowPrice": 449.9,
    "volume": 90138.16,
    "changeRate": -2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3127,
    "variety": "原油",
    "tradeDate": "2026-01-06 20:09:57",
    "openPrice": 77.79,
    "closePrice": 77.72,
    "highPrice": 78.15,
    "lowPrice": 76.93,
    "volume": 49161.89,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2912,
    "variety": "白银",
    "tradeDate": "2026-01-06 20:09:55",
    "openPrice": 5685.26,
    "closePrice": 5684.65,
    "highPrice": 5685.48,
    "lowPrice": 5684.26,
    "volume": 11798.69,
    "changeRate": -1.56,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2697,
    "variety": "黄金",
    "tradeDate": "2026-01-06 20:09:53",
    "openPrice": 453.62,
    "closePrice": 453.59,
    "highPrice": 455.41,
    "lowPrice": 451.74,
    "volume": 78089.24,
    "changeRate": -0.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2482,
    "variety": "原油",
    "tradeDate": "2026-01-06 20:02:20",
    "openPrice": 78.33,
    "closePrice": 78.59,
    "highPrice": 78.75,
    "lowPrice": 77.72,
    "volume": 34211.34,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2267,
    "variety": "白银",
    "tradeDate": "2026-01-06 20:02:18",
    "openPrice": 5759.92,
    "closePrice": 5760.7,
    "highPrice": 5762.48,
    "lowPrice": 5759.74,
    "volume": 98178.64,
    "changeRate": 2.46,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2052,
    "variety": "黄金",
    "tradeDate": "2026-01-06 20:02:15",
    "openPrice": 449.93,
    "closePrice": 450.83,
    "highPrice": 452.33,
    "lowPrice": 449.67,
    "volume": 18791.64,
    "changeRate": 1.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1382,
    "variety": "原油",
    "tradeDate": "2026-01-06 11:23:02",
    "openPrice": 80.9,
    "closePrice": 81.74,
    "highPrice": 83.47,
    "lowPrice": 80.36,
    "volume": 26027.29,
    "changeRate": 0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 953,
    "variety": "白银",
    "tradeDate": "2026-01-06 11:23:00",
    "openPrice": 5789.59,
    "closePrice": 5790.44,
    "highPrice": 5791.42,
    "lowPrice": 5789.58,
    "volume": 72792.63,
    "changeRate": 2.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 524,
    "variety": "黄金",
    "tradeDate": "2026-01-06 11:22:58",
    "openPrice": 448.87,
    "closePrice": 448.63,
    "highPrice": 449.07,
    "lowPrice": 448.47,
    "volume": 71904.62,
    "changeRate": 1.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28201,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:36:22",
    "openPrice": 82.91,
    "closePrice": 83.69,
    "highPrice": 84.84,
    "lowPrice": 82.3,
    "volume": 45558.4,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27559,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:36:19",
    "openPrice": 5824.93,
    "closePrice": 5825.85,
    "highPrice": 5826.1,
    "lowPrice": 5824.57,
    "volume": 12877.9,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26917,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:36:17",
    "openPrice": 463.77,
    "closePrice": 464.05,
    "highPrice": 465.08,
    "lowPrice": 461.87,
    "volume": 78513.96,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26275,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:30:03",
    "openPrice": 81.01,
    "closePrice": 80.75,
    "highPrice": 81.84,
    "lowPrice": 78.83,
    "volume": 67214.22,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25633,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:30:01",
    "openPrice": 5888.17,
    "closePrice": 5888.81,
    "highPrice": 5890.04,
    "lowPrice": 5887.87,
    "volume": 80584.83,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24991,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:29:59",
    "openPrice": 462.82,
    "closePrice": 463,
    "highPrice": 464.79,
    "lowPrice": 460.97,
    "volume": 16520.16,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24349,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:29:44",
    "openPrice": 83.06,
    "closePrice": 83.43,
    "highPrice": 85.01,
    "lowPrice": 81.22,
    "volume": 71835.04,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23707,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:29:42",
    "openPrice": 5793.74,
    "closePrice": 5793.87,
    "highPrice": 5794.2,
    "lowPrice": 5793.29,
    "volume": 53824.3,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23065,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:29:40",
    "openPrice": 467.65,
    "closePrice": 467.39,
    "highPrice": 469.25,
    "lowPrice": 465.96,
    "volume": 60045.86,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22423,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:28:14",
    "openPrice": 82.5,
    "closePrice": 83.02,
    "highPrice": 83.73,
    "lowPrice": 81.26,
    "volume": 30806.07,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20497,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:28:13",
    "openPrice": 82.55,
    "closePrice": 82.06,
    "highPrice": 84.31,
    "lowPrice": 80.9,
    "volume": 35640.04,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21781,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:28:12",
    "openPrice": 5711.48,
    "closePrice": 5710.9,
    "highPrice": 5712.89,
    "lowPrice": 5710.74,
    "volume": 71206.17,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19855,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:28:10",
    "openPrice": 5927.47,
    "closePrice": 5928.41,
    "highPrice": 5929.94,
    "lowPrice": 5926.02,
    "volume": 64073.48,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21139,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:28:10",
    "openPrice": 454.52,
    "closePrice": 454.51,
    "highPrice": 454.54,
    "lowPrice": 452.88,
    "volume": 70307.22,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19213,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:28:08",
    "openPrice": 452.53,
    "closePrice": 451.75,
    "highPrice": 452.72,
    "lowPrice": 450.45,
    "volume": 13153.12,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18571,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:27:55",
    "openPrice": 85.8,
    "closePrice": 84.88,
    "highPrice": 86.15,
    "lowPrice": 84.74,
    "volume": 32303.12,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16645,
    "variety": "原油",
    "tradeDate": "2026-01-06 00:27:53",
    "openPrice": 81.19,
    "closePrice": 81.39,
    "highPrice": 82.87,
    "lowPrice": 79.45,
    "volume": 57981.68,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17929,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:27:53",
    "openPrice": 5777.56,
    "closePrice": 5777.22,
    "highPrice": 5778.91,
    "lowPrice": 5775.99,
    "volume": 54971.25,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16003,
    "variety": "白银",
    "tradeDate": "2026-01-06 00:27:51",
    "openPrice": 5883.64,
    "closePrice": 5882.82,
    "highPrice": 5884.56,
    "lowPrice": 5882.29,
    "volume": 15976.1,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17287,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:27:51",
    "openPrice": 461.68,
    "closePrice": 462.26,
    "highPrice": 463.97,
    "lowPrice": 461.43,
    "volume": 104723.26,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15361,
    "variety": "黄金",
    "tradeDate": "2026-01-06 00:27:49",
    "openPrice": 461.6,
    "closePrice": 461.61,
    "highPrice": 462.01,
    "lowPrice": 459.83,
    "volume": 37883.19,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14718,
    "variety": "原油",
    "tradeDate": "2026-01-05 23:01:40",
    "openPrice": 85.03,
    "closePrice": 84.59,
    "highPrice": 86.8,
    "lowPrice": 83.56,
    "volume": 78022.66,
    "changeRate": -1.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14075,
    "variety": "白银",
    "tradeDate": "2026-01-05 23:01:38",
    "openPrice": 5781.04,
    "closePrice": 5781.99,
    "highPrice": 5782.64,
    "lowPrice": 5779.42,
    "volume": 56799.17,
    "changeRate": -2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13432,
    "variety": "黄金",
    "tradeDate": "2026-01-05 23:01:36",
    "openPrice": 465.16,
    "closePrice": 465.27,
    "highPrice": 465.76,
    "lowPrice": 463.18,
    "volume": 30532.41,
    "changeRate": -1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12789,
    "variety": "原油",
    "tradeDate": "2026-01-05 22:54:39",
    "openPrice": 80.53,
    "closePrice": 80.14,
    "highPrice": 81.23,
    "lowPrice": 79.15,
    "volume": 52400.7,
    "changeRate": 0.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12146,
    "variety": "白银",
    "tradeDate": "2026-01-05 22:54:36",
    "openPrice": 5914.65,
    "closePrice": 5913.71,
    "highPrice": 5914.74,
    "lowPrice": 5911.76,
    "volume": 24721.77,
    "changeRate": 1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11503,
    "variety": "黄金",
    "tradeDate": "2026-01-05 22:54:34",
    "openPrice": 465.76,
    "closePrice": 464.85,
    "highPrice": 467.33,
    "lowPrice": 463.8,
    "volume": 16181.9,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10860,
    "variety": "原油",
    "tradeDate": "2026-01-05 22:54:05",
    "openPrice": 83.88,
    "closePrice": 83.34,
    "highPrice": 85.56,
    "lowPrice": 83.31,
    "volume": 24361.82,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10217,
    "variety": "白银",
    "tradeDate": "2026-01-05 22:54:03",
    "openPrice": 5871.19,
    "closePrice": 5870.77,
    "highPrice": 5872.87,
    "lowPrice": 5869.86,
    "volume": 89256.04,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9574,
    "variety": "黄金",
    "tradeDate": "2026-01-05 22:54:00",
    "openPrice": 454.6,
    "closePrice": 454.55,
    "highPrice": 454.92,
    "lowPrice": 453.75,
    "volume": 58095.91,
    "changeRate": 0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8931,
    "variety": "原油",
    "tradeDate": "2026-01-05 22:44:28",
    "openPrice": 76.41,
    "closePrice": 76.05,
    "highPrice": 77.41,
    "lowPrice": 74.51,
    "volume": 64857.15,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8716,
    "variety": "白银",
    "tradeDate": "2026-01-05 22:44:25",
    "openPrice": 5853.91,
    "closePrice": 5854.4,
    "highPrice": 5855.1,
    "lowPrice": 5853.51,
    "volume": 75072.98,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8501,
    "variety": "黄金",
    "tradeDate": "2026-01-05 22:44:23",
    "openPrice": 443.26,
    "closePrice": 443.19,
    "highPrice": 443.27,
    "lowPrice": 441.36,
    "volume": 16897.37,
    "changeRate": 2.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8286,
    "variety": "原油",
    "tradeDate": "2026-01-05 21:55:34",
    "openPrice": 78.51,
    "closePrice": 77.92,
    "highPrice": 80.38,
    "lowPrice": 77.68,
    "volume": 102221.57,
    "changeRate": 1.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8071,
    "variety": "白银",
    "tradeDate": "2026-01-05 21:55:32",
    "openPrice": 5655.89,
    "closePrice": 5656.33,
    "highPrice": 5657.86,
    "lowPrice": 5654.72,
    "volume": 86307.59,
    "changeRate": -2.1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7856,
    "variety": "黄金",
    "tradeDate": "2026-01-05 21:55:29",
    "openPrice": 459.08,
    "closePrice": 459.8,
    "highPrice": 460.13,
    "lowPrice": 458.95,
    "volume": 87389.35,
    "changeRate": 1.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7641,
    "variety": "原油",
    "tradeDate": "2026-01-05 21:07:31",
    "openPrice": 75.82,
    "closePrice": 76.14,
    "highPrice": 78.03,
    "lowPrice": 74.73,
    "volume": 43249.78,
    "changeRate": 2.83,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7426,
    "variety": "白银",
    "tradeDate": "2026-01-05 21:07:28",
    "openPrice": 5672.15,
    "closePrice": 5671.88,
    "highPrice": 5674.13,
    "lowPrice": 5671.07,
    "volume": 72858.04,
    "changeRate": -1.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7211,
    "variety": "黄金",
    "tradeDate": "2026-01-05 21:07:26",
    "openPrice": 444.1,
    "closePrice": 443.59,
    "highPrice": 444.88,
    "lowPrice": 443.55,
    "volume": 32588.74,
    "changeRate": 2.01,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6996,
    "variety": "原油",
    "tradeDate": "2026-01-05 21:01:12",
    "openPrice": 76.06,
    "closePrice": 75.95,
    "highPrice": 78.02,
    "lowPrice": 75.55,
    "volume": 68997.61,
    "changeRate": 1.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6781,
    "variety": "白银",
    "tradeDate": "2026-01-05 21:01:10",
    "openPrice": 5746.91,
    "closePrice": 5747.39,
    "highPrice": 5748.26,
    "lowPrice": 5746.81,
    "volume": 53165.83,
    "changeRate": -2.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6566,
    "variety": "黄金",
    "tradeDate": "2026-01-05 21:01:08",
    "openPrice": 457.22,
    "closePrice": 456.3,
    "highPrice": 458.48,
    "lowPrice": 455.89,
    "volume": 102994.15,
    "changeRate": -0.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6351,
    "variety": "原油",
    "tradeDate": "2026-01-05 21:00:34",
    "openPrice": 78.7,
    "closePrice": 78.91,
    "highPrice": 80.68,
    "lowPrice": 78.32,
    "volume": 44190.3,
    "changeRate": 1.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6136,
    "variety": "白银",
    "tradeDate": "2026-01-05 21:00:32",
    "openPrice": 5799.26,
    "closePrice": 5798.88,
    "highPrice": 5799.58,
    "lowPrice": 5797.21,
    "volume": 45971.48,
    "changeRate": -1.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5921,
    "variety": "黄金",
    "tradeDate": "2026-01-05 21:00:29",
    "openPrice": 460.37,
    "closePrice": 459.88,
    "highPrice": 462.06,
    "lowPrice": 458.78,
    "volume": 100535.51,
    "changeRate": 1.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5706,
    "variety": "原油",
    "tradeDate": "2026-01-05 20:58:41",
    "openPrice": 77.11,
    "closePrice": 77.61,
    "highPrice": 79.56,
    "lowPrice": 75.69,
    "volume": 18662.26,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5491,
    "variety": "白银",
    "tradeDate": "2026-01-05 20:58:39",
    "openPrice": 5699.5,
    "closePrice": 5699.45,
    "highPrice": 5701.04,
    "lowPrice": 5698.15,
    "volume": 53008.27,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5276,
    "variety": "黄金",
    "tradeDate": "2026-01-05 20:58:36",
    "openPrice": 446.57,
    "closePrice": 445.93,
    "highPrice": 448.04,
    "lowPrice": 444.38,
    "volume": 24569.23,
    "changeRate": 0.2,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5061,
    "variety": "原油",
    "tradeDate": "2026-01-05 20:45:17",
    "openPrice": 73.59,
    "closePrice": 74.52,
    "highPrice": 75.96,
    "lowPrice": 72.4,
    "volume": 97907.66,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4846,
    "variety": "白银",
    "tradeDate": "2026-01-05 20:45:15",
    "openPrice": 5822.65,
    "closePrice": 5823.22,
    "highPrice": 5824.84,
    "lowPrice": 5821.33,
    "volume": 37639.81,
    "changeRate": -1.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4631,
    "variety": "黄金",
    "tradeDate": "2026-01-05 20:45:13",
    "openPrice": 458.88,
    "closePrice": 457.93,
    "highPrice": 459.35,
    "lowPrice": 456.14,
    "volume": 108670.55,
    "changeRate": 0.06,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4416,
    "variety": "原油",
    "tradeDate": "2026-01-05 20:44:43",
    "openPrice": 77.85,
    "closePrice": 77,
    "highPrice": 79.81,
    "lowPrice": 75.99,
    "volume": 63794.85,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4201,
    "variety": "白银",
    "tradeDate": "2026-01-05 20:44:41",
    "openPrice": 5676.88,
    "closePrice": 5676.09,
    "highPrice": 5676.98,
    "lowPrice": 5674.94,
    "volume": 15880.22,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3986,
    "variety": "黄金",
    "tradeDate": "2026-01-05 20:44:38",
    "openPrice": 444.09,
    "closePrice": 445.05,
    "highPrice": 446.25,
    "lowPrice": 443.51,
    "volume": 70796.68,
    "changeRate": -2.46,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3771,
    "variety": "原油",
    "tradeDate": "2026-01-05 20:18:32",
    "openPrice": 75.62,
    "closePrice": 76.35,
    "highPrice": 77.54,
    "lowPrice": 75.23,
    "volume": 43760.96,
    "changeRate": 2.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3556,
    "variety": "白银",
    "tradeDate": "2026-01-05 20:18:30",
    "openPrice": 5808.29,
    "closePrice": 5807.29,
    "highPrice": 5808.66,
    "lowPrice": 5806.76,
    "volume": 68422.83,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3341,
    "variety": "黄金",
    "tradeDate": "2026-01-05 20:18:27",
    "openPrice": 449.56,
    "closePrice": 448.8,
    "highPrice": 450.28,
    "lowPrice": 448.41,
    "volume": 89312.31,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3126,
    "variety": "原油",
    "tradeDate": "2026-01-05 20:09:57",
    "openPrice": 75.61,
    "closePrice": 75.27,
    "highPrice": 76.72,
    "lowPrice": 73.58,
    "volume": 27617.31,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2911,
    "variety": "白银",
    "tradeDate": "2026-01-05 20:09:55",
    "openPrice": 5769.4,
    "closePrice": 5768.55,
    "highPrice": 5770.4,
    "lowPrice": 5768.28,
    "volume": 81656.37,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2696,
    "variety": "黄金",
    "tradeDate": "2026-01-05 20:09:53",
    "openPrice": 453.49,
    "closePrice": 452.92,
    "highPrice": 454.03,
    "lowPrice": 451.61,
    "volume": 41539.86,
    "changeRate": 1.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2481,
    "variety": "原油",
    "tradeDate": "2026-01-05 20:02:20",
    "openPrice": 74.32,
    "closePrice": 74.28,
    "highPrice": 75.52,
    "lowPrice": 72.56,
    "volume": 68152.32,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2266,
    "variety": "白银",
    "tradeDate": "2026-01-05 20:02:18",
    "openPrice": 5926.05,
    "closePrice": 5926.97,
    "highPrice": 5927.64,
    "lowPrice": 5924.83,
    "volume": 22490.42,
    "changeRate": 1.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2051,
    "variety": "黄金",
    "tradeDate": "2026-01-05 20:02:15",
    "openPrice": 457.84,
    "closePrice": 457.82,
    "highPrice": 459.6,
    "lowPrice": 457.36,
    "volume": 93378.43,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1381,
    "variety": "原油",
    "tradeDate": "2026-01-05 11:23:02",
    "openPrice": 81.64,
    "closePrice": 81.96,
    "highPrice": 82.2,
    "lowPrice": 80.49,
    "volume": 17187.8,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 952,
    "variety": "白银",
    "tradeDate": "2026-01-05 11:23:00",
    "openPrice": 5820.35,
    "closePrice": 5820.09,
    "highPrice": 5821.31,
    "lowPrice": 5819.15,
    "volume": 101176.16,
    "changeRate": 1.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 523,
    "variety": "黄金",
    "tradeDate": "2026-01-05 11:22:58",
    "openPrice": 453.51,
    "closePrice": 452.94,
    "highPrice": 454.77,
    "lowPrice": 452.8,
    "volume": 86632.41,
    "changeRate": -2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28200,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:36:22",
    "openPrice": 82.56,
    "closePrice": 81.96,
    "highPrice": 83.18,
    "lowPrice": 79.99,
    "volume": 80091.57,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27558,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:36:19",
    "openPrice": 5890.07,
    "closePrice": 5890.41,
    "highPrice": 5892.37,
    "lowPrice": 5888.68,
    "volume": 88474.85,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26916,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:36:17",
    "openPrice": 463.7,
    "closePrice": 463.45,
    "highPrice": 465.4,
    "lowPrice": 462.29,
    "volume": 51732.71,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26274,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:30:03",
    "openPrice": 84.32,
    "closePrice": 84.4,
    "highPrice": 85.39,
    "lowPrice": 83.62,
    "volume": 19224.57,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25632,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:30:01",
    "openPrice": 5836,
    "closePrice": 5835.9,
    "highPrice": 5836.55,
    "lowPrice": 5835.02,
    "volume": 89999.75,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24990,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:29:59",
    "openPrice": 458.73,
    "closePrice": 457.98,
    "highPrice": 459.09,
    "lowPrice": 457.91,
    "volume": 82713.67,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24348,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:29:44",
    "openPrice": 83.29,
    "closePrice": 84.01,
    "highPrice": 85.03,
    "lowPrice": 81.36,
    "volume": 14806.25,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23706,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:29:42",
    "openPrice": 5831.59,
    "closePrice": 5830.85,
    "highPrice": 5831.8,
    "lowPrice": 5829.36,
    "volume": 63444.48,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23064,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:29:40",
    "openPrice": 461.8,
    "closePrice": 462.52,
    "highPrice": 463.04,
    "lowPrice": 460.62,
    "volume": 100261.6,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22422,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:28:14",
    "openPrice": 80.81,
    "closePrice": 81.37,
    "highPrice": 82.85,
    "lowPrice": 80.04,
    "volume": 64492.48,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20496,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:28:13",
    "openPrice": 82.81,
    "closePrice": 82.22,
    "highPrice": 83.57,
    "lowPrice": 81.09,
    "volume": 57838.6,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21780,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:28:12",
    "openPrice": 5842.77,
    "closePrice": 5842.77,
    "highPrice": 5844.15,
    "lowPrice": 5841.37,
    "volume": 77973.79,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19854,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:28:10",
    "openPrice": 5828.41,
    "closePrice": 5827.58,
    "highPrice": 5829.55,
    "lowPrice": 5826.92,
    "volume": 27132.12,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21138,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:28:10",
    "openPrice": 458.12,
    "closePrice": 458.32,
    "highPrice": 458.74,
    "lowPrice": 456.88,
    "volume": 97078.31,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19212,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:28:08",
    "openPrice": 454.36,
    "closePrice": 454.37,
    "highPrice": 456.19,
    "lowPrice": 453.21,
    "volume": 85350.4,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18570,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:27:55",
    "openPrice": 83.97,
    "closePrice": 84.91,
    "highPrice": 86.68,
    "lowPrice": 82.53,
    "volume": 32425.25,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16644,
    "variety": "原油",
    "tradeDate": "2026-01-05 00:27:53",
    "openPrice": 83.76,
    "closePrice": 82.99,
    "highPrice": 85.03,
    "lowPrice": 82.25,
    "volume": 83343.34,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17928,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:27:53",
    "openPrice": 5889.09,
    "closePrice": 5888.75,
    "highPrice": 5890.9,
    "lowPrice": 5887.61,
    "volume": 22561.57,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16002,
    "variety": "白银",
    "tradeDate": "2026-01-05 00:27:51",
    "openPrice": 5838.24,
    "closePrice": 5837.98,
    "highPrice": 5839.5,
    "lowPrice": 5837.72,
    "volume": 57355.24,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17286,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:27:51",
    "openPrice": 450.24,
    "closePrice": 450.43,
    "highPrice": 450.55,
    "lowPrice": 449.38,
    "volume": 29305.92,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15360,
    "variety": "黄金",
    "tradeDate": "2026-01-05 00:27:49",
    "openPrice": 463.77,
    "closePrice": 464.33,
    "highPrice": 464.41,
    "lowPrice": 462.74,
    "volume": 47765.58,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14717,
    "variety": "原油",
    "tradeDate": "2026-01-02 23:01:40",
    "openPrice": 82.2,
    "closePrice": 82.78,
    "highPrice": 83.28,
    "lowPrice": 80.77,
    "volume": 11708.81,
    "changeRate": 2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14074,
    "variety": "白银",
    "tradeDate": "2026-01-02 23:01:38",
    "openPrice": 5710.24,
    "closePrice": 5710.92,
    "highPrice": 5712.91,
    "lowPrice": 5709.15,
    "volume": 49206.43,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13431,
    "variety": "黄金",
    "tradeDate": "2026-01-02 23:01:36",
    "openPrice": 447.54,
    "closePrice": 448.44,
    "highPrice": 450.19,
    "lowPrice": 446.01,
    "volume": 48376.96,
    "changeRate": -1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12788,
    "variety": "原油",
    "tradeDate": "2026-01-02 22:54:39",
    "openPrice": 80.33,
    "closePrice": 81.22,
    "highPrice": 82.24,
    "lowPrice": 78.39,
    "volume": 53167.66,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12145,
    "variety": "白银",
    "tradeDate": "2026-01-02 22:54:36",
    "openPrice": 5918.22,
    "closePrice": 5917.39,
    "highPrice": 5919.3,
    "lowPrice": 5917.29,
    "volume": 67997.35,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11502,
    "variety": "黄金",
    "tradeDate": "2026-01-02 22:54:34",
    "openPrice": 467,
    "closePrice": 467.49,
    "highPrice": 469.32,
    "lowPrice": 466.31,
    "volume": 59278.44,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10859,
    "variety": "原油",
    "tradeDate": "2026-01-02 22:54:05",
    "openPrice": 85.28,
    "closePrice": 84.77,
    "highPrice": 85.53,
    "lowPrice": 83.51,
    "volume": 63126.02,
    "changeRate": -2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10216,
    "variety": "白银",
    "tradeDate": "2026-01-02 22:54:03",
    "openPrice": 5672.58,
    "closePrice": 5673.35,
    "highPrice": 5673.42,
    "lowPrice": 5672.39,
    "volume": 65317.51,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9573,
    "variety": "黄金",
    "tradeDate": "2026-01-02 22:54:00",
    "openPrice": 461,
    "closePrice": 460.29,
    "highPrice": 462.11,
    "lowPrice": 458.66,
    "volume": 22557.16,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8930,
    "variety": "原油",
    "tradeDate": "2026-01-02 22:44:28",
    "openPrice": 79.01,
    "closePrice": 78.45,
    "highPrice": 79.58,
    "lowPrice": 76.69,
    "volume": 13454.53,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8715,
    "variety": "白银",
    "tradeDate": "2026-01-02 22:44:25",
    "openPrice": 5742.67,
    "closePrice": 5743.05,
    "highPrice": 5744.16,
    "lowPrice": 5741.81,
    "volume": 21351.37,
    "changeRate": 1.57,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8500,
    "variety": "黄金",
    "tradeDate": "2026-01-02 22:44:23",
    "openPrice": 447.93,
    "closePrice": 448.7,
    "highPrice": 449.8,
    "lowPrice": 446.13,
    "volume": 70202.18,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8285,
    "variety": "原油",
    "tradeDate": "2026-01-02 21:55:34",
    "openPrice": 77.85,
    "closePrice": 78.5,
    "highPrice": 79.64,
    "lowPrice": 76.06,
    "volume": 80453.7,
    "changeRate": -1.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8070,
    "variety": "白银",
    "tradeDate": "2026-01-02 21:55:32",
    "openPrice": 5765.61,
    "closePrice": 5765.59,
    "highPrice": 5766.77,
    "lowPrice": 5765.26,
    "volume": 82910.42,
    "changeRate": 2.36,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7855,
    "variety": "黄金",
    "tradeDate": "2026-01-02 21:55:29",
    "openPrice": 444.14,
    "closePrice": 443.97,
    "highPrice": 445.49,
    "lowPrice": 442.28,
    "volume": 15617.1,
    "changeRate": -1.31,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7640,
    "variety": "原油",
    "tradeDate": "2026-01-02 21:07:31",
    "openPrice": 78.19,
    "closePrice": 77.87,
    "highPrice": 79.41,
    "lowPrice": 77.81,
    "volume": 10228.82,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7425,
    "variety": "白银",
    "tradeDate": "2026-01-02 21:07:28",
    "openPrice": 5835.29,
    "closePrice": 5836.25,
    "highPrice": 5837.96,
    "lowPrice": 5833.45,
    "volume": 70684.17,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7210,
    "variety": "黄金",
    "tradeDate": "2026-01-02 21:07:26",
    "openPrice": 449.49,
    "closePrice": 449.78,
    "highPrice": 450.27,
    "lowPrice": 448.54,
    "volume": 53852.41,
    "changeRate": 2.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6995,
    "variety": "原油",
    "tradeDate": "2026-01-02 21:01:12",
    "openPrice": 78.08,
    "closePrice": 77.76,
    "highPrice": 79.55,
    "lowPrice": 76.24,
    "volume": 64307.3,
    "changeRate": -0.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6780,
    "variety": "白银",
    "tradeDate": "2026-01-02 21:01:10",
    "openPrice": 5662.71,
    "closePrice": 5661.87,
    "highPrice": 5664.27,
    "lowPrice": 5661.03,
    "volume": 56432.06,
    "changeRate": 2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6565,
    "variety": "黄金",
    "tradeDate": "2026-01-02 21:01:08",
    "openPrice": 460.17,
    "closePrice": 460.67,
    "highPrice": 462.34,
    "lowPrice": 459.6,
    "volume": 61478.18,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6350,
    "variety": "原油",
    "tradeDate": "2026-01-02 21:00:34",
    "openPrice": 73.92,
    "closePrice": 74.32,
    "highPrice": 74.68,
    "lowPrice": 72.48,
    "volume": 20391.69,
    "changeRate": -2.74,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6135,
    "variety": "白银",
    "tradeDate": "2026-01-02 21:00:32",
    "openPrice": 5711.73,
    "closePrice": 5711.3,
    "highPrice": 5712.88,
    "lowPrice": 5710.77,
    "volume": 50369.4,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5920,
    "variety": "黄金",
    "tradeDate": "2026-01-02 21:00:29",
    "openPrice": 457.77,
    "closePrice": 458.46,
    "highPrice": 459.14,
    "lowPrice": 456.51,
    "volume": 50747.98,
    "changeRate": 0.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5705,
    "variety": "原油",
    "tradeDate": "2026-01-02 20:58:41",
    "openPrice": 77.22,
    "closePrice": 77.7,
    "highPrice": 78.4,
    "lowPrice": 76.71,
    "volume": 11849.15,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5490,
    "variety": "白银",
    "tradeDate": "2026-01-02 20:58:39",
    "openPrice": 5940.6,
    "closePrice": 5941.58,
    "highPrice": 5943.36,
    "lowPrice": 5938.97,
    "volume": 61520.2,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5275,
    "variety": "黄金",
    "tradeDate": "2026-01-02 20:58:36",
    "openPrice": 445.96,
    "closePrice": 445.3,
    "highPrice": 447.87,
    "lowPrice": 443.67,
    "volume": 48207.63,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5060,
    "variety": "原油",
    "tradeDate": "2026-01-02 20:45:17",
    "openPrice": 75.74,
    "closePrice": 74.75,
    "highPrice": 75.81,
    "lowPrice": 74.21,
    "volume": 73173.1,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4845,
    "variety": "白银",
    "tradeDate": "2026-01-02 20:45:15",
    "openPrice": 5838.46,
    "closePrice": 5838.57,
    "highPrice": 5839.12,
    "lowPrice": 5838.21,
    "volume": 43787.5,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4630,
    "variety": "黄金",
    "tradeDate": "2026-01-02 20:45:13",
    "openPrice": 446.72,
    "closePrice": 446.6,
    "highPrice": 447.51,
    "lowPrice": 445.14,
    "volume": 109393.84,
    "changeRate": 0.5,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4415,
    "variety": "原油",
    "tradeDate": "2026-01-02 20:44:43",
    "openPrice": 76.21,
    "closePrice": 76.5,
    "highPrice": 76.93,
    "lowPrice": 75.83,
    "volume": 101216.34,
    "changeRate": -1.55,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4200,
    "variety": "白银",
    "tradeDate": "2026-01-02 20:44:41",
    "openPrice": 5863.81,
    "closePrice": 5864.75,
    "highPrice": 5866.34,
    "lowPrice": 5862.02,
    "volume": 76122.61,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3985,
    "variety": "黄金",
    "tradeDate": "2026-01-02 20:44:38",
    "openPrice": 454.8,
    "closePrice": 455.54,
    "highPrice": 456.35,
    "lowPrice": 453.26,
    "volume": 47517.04,
    "changeRate": 2.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3770,
    "variety": "原油",
    "tradeDate": "2026-01-02 20:18:32",
    "openPrice": 79.36,
    "closePrice": 78.84,
    "highPrice": 81.22,
    "lowPrice": 77.27,
    "volume": 40184.34,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3555,
    "variety": "白银",
    "tradeDate": "2026-01-02 20:18:30",
    "openPrice": 5767.06,
    "closePrice": 5768.05,
    "highPrice": 5768.26,
    "lowPrice": 5766.33,
    "volume": 83018.6,
    "changeRate": 1.33,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3340,
    "variety": "黄金",
    "tradeDate": "2026-01-02 20:18:27",
    "openPrice": 441.29,
    "closePrice": 441.81,
    "highPrice": 443.8,
    "lowPrice": 440.52,
    "volume": 25828.58,
    "changeRate": 0.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3125,
    "variety": "原油",
    "tradeDate": "2026-01-02 20:09:57",
    "openPrice": 75.53,
    "closePrice": 75.23,
    "highPrice": 76.54,
    "lowPrice": 73.59,
    "volume": 84433.22,
    "changeRate": -1.55,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2910,
    "variety": "白银",
    "tradeDate": "2026-01-02 20:09:55",
    "openPrice": 5695.43,
    "closePrice": 5694.61,
    "highPrice": 5696.13,
    "lowPrice": 5694.5,
    "volume": 109616.23,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2695,
    "variety": "黄金",
    "tradeDate": "2026-01-02 20:09:53",
    "openPrice": 457.62,
    "closePrice": 458.17,
    "highPrice": 458.22,
    "lowPrice": 456.17,
    "volume": 72510.24,
    "changeRate": 0.91,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2480,
    "variety": "原油",
    "tradeDate": "2026-01-02 20:02:20",
    "openPrice": 75.67,
    "closePrice": 76.43,
    "highPrice": 76.69,
    "lowPrice": 74.55,
    "volume": 87315.74,
    "changeRate": -1.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2265,
    "variety": "白银",
    "tradeDate": "2026-01-02 20:02:18",
    "openPrice": 5755.03,
    "closePrice": 5755.71,
    "highPrice": 5757.25,
    "lowPrice": 5754.9,
    "volume": 34672.47,
    "changeRate": 0.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2050,
    "variety": "黄金",
    "tradeDate": "2026-01-02 20:02:15",
    "openPrice": 442.8,
    "closePrice": 443.63,
    "highPrice": 445.25,
    "lowPrice": 440.83,
    "volume": 19352.42,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1380,
    "variety": "原油",
    "tradeDate": "2026-01-02 11:23:02",
    "openPrice": 82.83,
    "closePrice": 81.92,
    "highPrice": 83.5,
    "lowPrice": 80.04,
    "volume": 92126.84,
    "changeRate": 2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 951,
    "variety": "白银",
    "tradeDate": "2026-01-02 11:23:00",
    "openPrice": 5808.43,
    "closePrice": 5807.69,
    "highPrice": 5810.36,
    "lowPrice": 5807.42,
    "volume": 90857.5,
    "changeRate": -2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 522,
    "variety": "黄金",
    "tradeDate": "2026-01-02 11:22:58",
    "openPrice": 449.68,
    "closePrice": 449.14,
    "highPrice": 450.53,
    "lowPrice": 447.65,
    "volume": 31877.06,
    "changeRate": -0.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28199,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:36:22",
    "openPrice": 84.16,
    "closePrice": 84.38,
    "highPrice": 84.75,
    "lowPrice": 83.03,
    "volume": 60387,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27557,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:36:19",
    "openPrice": 5742.85,
    "closePrice": 5741.97,
    "highPrice": 5742.86,
    "lowPrice": 5741.89,
    "volume": 34997.13,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26915,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:36:17",
    "openPrice": 464.15,
    "closePrice": 464,
    "highPrice": 466.11,
    "lowPrice": 462.05,
    "volume": 109919.93,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26273,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:30:03",
    "openPrice": 81.65,
    "closePrice": 81.49,
    "highPrice": 81.85,
    "lowPrice": 79.77,
    "volume": 66197.22,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25631,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:30:01",
    "openPrice": 5885.29,
    "closePrice": 5885.24,
    "highPrice": 5886.79,
    "lowPrice": 5884.11,
    "volume": 96361.98,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24989,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:29:59",
    "openPrice": 465.63,
    "closePrice": 465.24,
    "highPrice": 467.5,
    "lowPrice": 464.05,
    "volume": 60851.78,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24347,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:29:44",
    "openPrice": 84.84,
    "closePrice": 83.97,
    "highPrice": 86.79,
    "lowPrice": 83.34,
    "volume": 47450.63,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23705,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:29:42",
    "openPrice": 5783.68,
    "closePrice": 5782.74,
    "highPrice": 5784.81,
    "lowPrice": 5781.92,
    "volume": 71141.82,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23063,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:29:40",
    "openPrice": 465.46,
    "closePrice": 466.04,
    "highPrice": 467.83,
    "lowPrice": 464.61,
    "volume": 20950.98,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22421,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:28:14",
    "openPrice": 83.81,
    "closePrice": 83.17,
    "highPrice": 84.14,
    "lowPrice": 81.66,
    "volume": 24054.7,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20495,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:28:13",
    "openPrice": 83.37,
    "closePrice": 82.89,
    "highPrice": 85.02,
    "lowPrice": 81.57,
    "volume": 39421.6,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21779,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:28:12",
    "openPrice": 5944.51,
    "closePrice": 5944.61,
    "highPrice": 5946.06,
    "lowPrice": 5942.94,
    "volume": 13463.58,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19853,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:28:10",
    "openPrice": 5897.4,
    "closePrice": 5896.42,
    "highPrice": 5897.49,
    "lowPrice": 5895.85,
    "volume": 107157.61,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21137,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:28:10",
    "openPrice": 461.69,
    "closePrice": 462.49,
    "highPrice": 463.7,
    "lowPrice": 460.76,
    "volume": 45492.28,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19211,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:28:08",
    "openPrice": 457.5,
    "closePrice": 457.7,
    "highPrice": 459.49,
    "lowPrice": 456.42,
    "volume": 19682.96,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18569,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:27:55",
    "openPrice": 81.91,
    "closePrice": 82.76,
    "highPrice": 83.9,
    "lowPrice": 81.51,
    "volume": 107888.78,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16643,
    "variety": "原油",
    "tradeDate": "2026-01-02 00:27:53",
    "openPrice": 80.24,
    "closePrice": 80.24,
    "highPrice": 81.03,
    "lowPrice": 78.52,
    "volume": 93746.09,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17927,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:27:53",
    "openPrice": 5861.62,
    "closePrice": 5860.92,
    "highPrice": 5862.93,
    "lowPrice": 5860.18,
    "volume": 72100.91,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16001,
    "variety": "白银",
    "tradeDate": "2026-01-02 00:27:51",
    "openPrice": 5680.24,
    "closePrice": 5680.67,
    "highPrice": 5682.36,
    "lowPrice": 5679.08,
    "volume": 102582.17,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17285,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:27:51",
    "openPrice": 466.04,
    "closePrice": 466.59,
    "highPrice": 468.1,
    "lowPrice": 464.12,
    "volume": 41342.06,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15359,
    "variety": "黄金",
    "tradeDate": "2026-01-02 00:27:49",
    "openPrice": 462.54,
    "closePrice": 463.04,
    "highPrice": 464.8,
    "lowPrice": 461.56,
    "volume": 108944.49,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14716,
    "variety": "原油",
    "tradeDate": "2026-01-01 23:01:40",
    "openPrice": 85.61,
    "closePrice": 84.97,
    "highPrice": 86.8,
    "lowPrice": 84.03,
    "volume": 107071.69,
    "changeRate": -1.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14073,
    "variety": "白银",
    "tradeDate": "2026-01-01 23:01:38",
    "openPrice": 5948.32,
    "closePrice": 5948.61,
    "highPrice": 5950.45,
    "lowPrice": 5946.91,
    "volume": 106277.89,
    "changeRate": 1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13430,
    "variety": "黄金",
    "tradeDate": "2026-01-01 23:01:36",
    "openPrice": 467.99,
    "closePrice": 467.1,
    "highPrice": 468.53,
    "lowPrice": 465.65,
    "volume": 108898.13,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12787,
    "variety": "原油",
    "tradeDate": "2026-01-01 22:54:39",
    "openPrice": 85.81,
    "closePrice": 85.02,
    "highPrice": 86.89,
    "lowPrice": 83.65,
    "volume": 53694.4,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12144,
    "variety": "白银",
    "tradeDate": "2026-01-01 22:54:36",
    "openPrice": 5768.34,
    "closePrice": 5769.27,
    "highPrice": 5770.91,
    "lowPrice": 5767.27,
    "volume": 57913.04,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11501,
    "variety": "黄金",
    "tradeDate": "2026-01-01 22:54:34",
    "openPrice": 461.42,
    "closePrice": 462.39,
    "highPrice": 462.73,
    "lowPrice": 460.15,
    "volume": 100124.63,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10858,
    "variety": "原油",
    "tradeDate": "2026-01-01 22:54:05",
    "openPrice": 80.5,
    "closePrice": 81.39,
    "highPrice": 82.85,
    "lowPrice": 80.18,
    "volume": 23250.29,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10215,
    "variety": "白银",
    "tradeDate": "2026-01-01 22:54:03",
    "openPrice": 5922.56,
    "closePrice": 5922.97,
    "highPrice": 5924.57,
    "lowPrice": 5921.7,
    "volume": 29168.31,
    "changeRate": 2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9572,
    "variety": "黄金",
    "tradeDate": "2026-01-01 22:54:00",
    "openPrice": 466.43,
    "closePrice": 465.9,
    "highPrice": 466.69,
    "lowPrice": 464.45,
    "volume": 91674.47,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8929,
    "variety": "原油",
    "tradeDate": "2026-01-01 22:44:28",
    "openPrice": 77.71,
    "closePrice": 77.8,
    "highPrice": 78.18,
    "lowPrice": 75.91,
    "volume": 41080.47,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8714,
    "variety": "白银",
    "tradeDate": "2026-01-01 22:44:25",
    "openPrice": 5748,
    "closePrice": 5747.58,
    "highPrice": 5749.56,
    "lowPrice": 5745.88,
    "volume": 27544.79,
    "changeRate": 1.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8499,
    "variety": "黄金",
    "tradeDate": "2026-01-01 22:44:23",
    "openPrice": 450.68,
    "closePrice": 451.51,
    "highPrice": 451.63,
    "lowPrice": 449.11,
    "volume": 109146.6,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8284,
    "variety": "原油",
    "tradeDate": "2026-01-01 21:55:34",
    "openPrice": 75.33,
    "closePrice": 74.5,
    "highPrice": 77.01,
    "lowPrice": 74.03,
    "volume": 86691.11,
    "changeRate": 0.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8069,
    "variety": "白银",
    "tradeDate": "2026-01-01 21:55:32",
    "openPrice": 5716.02,
    "closePrice": 5716.97,
    "highPrice": 5717.23,
    "lowPrice": 5715.61,
    "volume": 61731.35,
    "changeRate": -0.04,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7854,
    "variety": "黄金",
    "tradeDate": "2026-01-01 21:55:29",
    "openPrice": 460.54,
    "closePrice": 460.92,
    "highPrice": 461.46,
    "lowPrice": 459.5,
    "volume": 54114.36,
    "changeRate": 1.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7639,
    "variety": "原油",
    "tradeDate": "2026-01-01 21:07:31",
    "openPrice": 75.86,
    "closePrice": 76.78,
    "highPrice": 77.89,
    "lowPrice": 75.33,
    "volume": 67127.12,
    "changeRate": 1.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7424,
    "variety": "白银",
    "tradeDate": "2026-01-01 21:07:28",
    "openPrice": 5950.58,
    "closePrice": 5949.76,
    "highPrice": 5952.05,
    "lowPrice": 5948.75,
    "volume": 82528.76,
    "changeRate": -2.31,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7209,
    "variety": "黄金",
    "tradeDate": "2026-01-01 21:07:26",
    "openPrice": 459.93,
    "closePrice": 459.03,
    "highPrice": 460.85,
    "lowPrice": 458.74,
    "volume": 88895.02,
    "changeRate": 1.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6994,
    "variety": "原油",
    "tradeDate": "2026-01-01 21:01:12",
    "openPrice": 74.01,
    "closePrice": 74.35,
    "highPrice": 75.42,
    "lowPrice": 73.87,
    "volume": 85196.28,
    "changeRate": 1.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6779,
    "variety": "白银",
    "tradeDate": "2026-01-01 21:01:10",
    "openPrice": 5790.06,
    "closePrice": 5790.74,
    "highPrice": 5791.2,
    "lowPrice": 5788.19,
    "volume": 37623.95,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6564,
    "variety": "黄金",
    "tradeDate": "2026-01-01 21:01:08",
    "openPrice": 459.33,
    "closePrice": 459.89,
    "highPrice": 461.4,
    "lowPrice": 457.38,
    "volume": 88799.05,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6349,
    "variety": "原油",
    "tradeDate": "2026-01-01 21:00:34",
    "openPrice": 75.14,
    "closePrice": 74.2,
    "highPrice": 75.63,
    "lowPrice": 72.44,
    "volume": 28425.63,
    "changeRate": -0.15,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6134,
    "variety": "白银",
    "tradeDate": "2026-01-01 21:00:32",
    "openPrice": 5660.4,
    "closePrice": 5660.74,
    "highPrice": 5662.49,
    "lowPrice": 5659.7,
    "volume": 96758.42,
    "changeRate": 2.77,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5919,
    "variety": "黄金",
    "tradeDate": "2026-01-01 21:00:29",
    "openPrice": 461.25,
    "closePrice": 461.22,
    "highPrice": 461.42,
    "lowPrice": 461.04,
    "volume": 76350.78,
    "changeRate": -0.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5704,
    "variety": "原油",
    "tradeDate": "2026-01-01 20:58:41",
    "openPrice": 76.57,
    "closePrice": 77.12,
    "highPrice": 78.56,
    "lowPrice": 76.12,
    "volume": 103421.66,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5489,
    "variety": "白银",
    "tradeDate": "2026-01-01 20:58:39",
    "openPrice": 5948.75,
    "closePrice": 5948.19,
    "highPrice": 5950.72,
    "lowPrice": 5947.79,
    "volume": 36368.6,
    "changeRate": 1.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5274,
    "variety": "黄金",
    "tradeDate": "2026-01-01 20:58:36",
    "openPrice": 455.29,
    "closePrice": 455.24,
    "highPrice": 457.07,
    "lowPrice": 454.33,
    "volume": 104495.43,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5059,
    "variety": "原油",
    "tradeDate": "2026-01-01 20:45:17",
    "openPrice": 74.44,
    "closePrice": 74.62,
    "highPrice": 75.4,
    "lowPrice": 73.48,
    "volume": 76622.34,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4844,
    "variety": "白银",
    "tradeDate": "2026-01-01 20:45:15",
    "openPrice": 5753.8,
    "closePrice": 5753.6,
    "highPrice": 5754.82,
    "lowPrice": 5753.44,
    "volume": 47249.43,
    "changeRate": 1.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4629,
    "variety": "黄金",
    "tradeDate": "2026-01-01 20:45:13",
    "openPrice": 450.73,
    "closePrice": 450.94,
    "highPrice": 451.61,
    "lowPrice": 450.45,
    "volume": 106187.85,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4414,
    "variety": "原油",
    "tradeDate": "2026-01-01 20:44:43",
    "openPrice": 78.13,
    "closePrice": 77.86,
    "highPrice": 79.39,
    "lowPrice": 77.79,
    "volume": 90407.58,
    "changeRate": -1.89,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4199,
    "variety": "白银",
    "tradeDate": "2026-01-01 20:44:41",
    "openPrice": 5880.44,
    "closePrice": 5881.14,
    "highPrice": 5881.48,
    "lowPrice": 5880.03,
    "volume": 41596.76,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3984,
    "variety": "黄金",
    "tradeDate": "2026-01-01 20:44:38",
    "openPrice": 449.88,
    "closePrice": 450.15,
    "highPrice": 450.59,
    "lowPrice": 448.01,
    "volume": 89804.45,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3769,
    "variety": "原油",
    "tradeDate": "2026-01-01 20:18:32",
    "openPrice": 77.89,
    "closePrice": 78.49,
    "highPrice": 79.99,
    "lowPrice": 76.78,
    "volume": 48573.29,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3554,
    "variety": "白银",
    "tradeDate": "2026-01-01 20:18:30",
    "openPrice": 5857.73,
    "closePrice": 5857.15,
    "highPrice": 5858.39,
    "lowPrice": 5856.94,
    "volume": 31291.48,
    "changeRate": 2.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3339,
    "variety": "黄金",
    "tradeDate": "2026-01-01 20:18:27",
    "openPrice": 455.24,
    "closePrice": 455.61,
    "highPrice": 456.33,
    "lowPrice": 453.49,
    "volume": 56264.49,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3124,
    "variety": "原油",
    "tradeDate": "2026-01-01 20:09:57",
    "openPrice": 76.02,
    "closePrice": 76.44,
    "highPrice": 78,
    "lowPrice": 75.61,
    "volume": 23143.06,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2909,
    "variety": "白银",
    "tradeDate": "2026-01-01 20:09:55",
    "openPrice": 5760.84,
    "closePrice": 5760.4,
    "highPrice": 5762.43,
    "lowPrice": 5759.75,
    "volume": 40189.43,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2694,
    "variety": "黄金",
    "tradeDate": "2026-01-01 20:09:53",
    "openPrice": 455.3,
    "closePrice": 454.74,
    "highPrice": 456.66,
    "lowPrice": 453.36,
    "volume": 87874.48,
    "changeRate": -1.96,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2479,
    "variety": "原油",
    "tradeDate": "2026-01-01 20:02:20",
    "openPrice": 77.2,
    "closePrice": 76.54,
    "highPrice": 79.18,
    "lowPrice": 75.97,
    "volume": 61364.32,
    "changeRate": -0.71,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2264,
    "variety": "白银",
    "tradeDate": "2026-01-01 20:02:18",
    "openPrice": 5900.82,
    "closePrice": 5901.15,
    "highPrice": 5901.5,
    "lowPrice": 5899.43,
    "volume": 89363.74,
    "changeRate": -2.66,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2049,
    "variety": "黄金",
    "tradeDate": "2026-01-01 20:02:15",
    "openPrice": 457.05,
    "closePrice": 458.03,
    "highPrice": 459.68,
    "lowPrice": 455.23,
    "volume": 36994.36,
    "changeRate": -2.09,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1379,
    "variety": "原油",
    "tradeDate": "2026-01-01 11:23:02",
    "openPrice": 77.53,
    "closePrice": 78.33,
    "highPrice": 79.88,
    "lowPrice": 75.94,
    "volume": 30388.17,
    "changeRate": -0.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 950,
    "variety": "白银",
    "tradeDate": "2026-01-01 11:23:00",
    "openPrice": 5941.5,
    "closePrice": 5940.9,
    "highPrice": 5943.04,
    "lowPrice": 5939.67,
    "volume": 36731.26,
    "changeRate": -0.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 521,
    "variety": "黄金",
    "tradeDate": "2026-01-01 11:22:58",
    "openPrice": 447.4,
    "closePrice": 447.73,
    "highPrice": 449.64,
    "lowPrice": 445.61,
    "volume": 72131.24,
    "changeRate": 0.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28198,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:36:22",
    "openPrice": 81.94,
    "closePrice": 81.9,
    "highPrice": 82.5,
    "lowPrice": 81.11,
    "volume": 100460.45,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27556,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:36:19",
    "openPrice": 5670.89,
    "closePrice": 5671.85,
    "highPrice": 5673.43,
    "lowPrice": 5670.53,
    "volume": 84595.73,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26914,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:36:17",
    "openPrice": 459.1,
    "closePrice": 459.94,
    "highPrice": 461.4,
    "lowPrice": 457.24,
    "volume": 42635.5,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26272,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:30:03",
    "openPrice": 83.24,
    "closePrice": 83.85,
    "highPrice": 85.12,
    "lowPrice": 82.05,
    "volume": 37289.5,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25630,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:30:01",
    "openPrice": 5887.64,
    "closePrice": 5887.74,
    "highPrice": 5889.7,
    "lowPrice": 5885.85,
    "volume": 23679.56,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24988,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:29:59",
    "openPrice": 452.98,
    "closePrice": 452.06,
    "highPrice": 453.52,
    "lowPrice": 451.29,
    "volume": 68244.76,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24346,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:29:44",
    "openPrice": 84.77,
    "closePrice": 83.82,
    "highPrice": 84.96,
    "lowPrice": 83.15,
    "volume": 81164.87,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23704,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:29:42",
    "openPrice": 5750.92,
    "closePrice": 5751.8,
    "highPrice": 5752.93,
    "lowPrice": 5750.06,
    "volume": 34101,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23062,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:29:40",
    "openPrice": 460.49,
    "closePrice": 460.17,
    "highPrice": 461.05,
    "lowPrice": 459.06,
    "volume": 22901.72,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22420,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:28:14",
    "openPrice": 80.93,
    "closePrice": 80.06,
    "highPrice": 81.41,
    "lowPrice": 79.45,
    "volume": 33102.51,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20494,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:28:13",
    "openPrice": 83.59,
    "closePrice": 83.08,
    "highPrice": 84.84,
    "lowPrice": 81.95,
    "volume": 100804.51,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21778,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:28:12",
    "openPrice": 5698.62,
    "closePrice": 5698.17,
    "highPrice": 5699.82,
    "lowPrice": 5697.05,
    "volume": 109968.19,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19852,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:28:10",
    "openPrice": 5907.79,
    "closePrice": 5907.05,
    "highPrice": 5908.04,
    "lowPrice": 5906.67,
    "volume": 73915.41,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21136,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:28:10",
    "openPrice": 464.59,
    "closePrice": 465.29,
    "highPrice": 466.38,
    "lowPrice": 463.3,
    "volume": 40083.8,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19210,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:28:08",
    "openPrice": 463.62,
    "closePrice": 464.27,
    "highPrice": 466.09,
    "lowPrice": 462.93,
    "volume": 58342.75,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18568,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:27:55",
    "openPrice": 82.03,
    "closePrice": 81.45,
    "highPrice": 83.58,
    "lowPrice": 79.77,
    "volume": 15295.7,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16642,
    "variety": "原油",
    "tradeDate": "2026-01-01 00:27:53",
    "openPrice": 79.61,
    "closePrice": 80.58,
    "highPrice": 80.83,
    "lowPrice": 78.75,
    "volume": 74176.44,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17926,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:27:53",
    "openPrice": 5803.81,
    "closePrice": 5803.57,
    "highPrice": 5804.31,
    "lowPrice": 5801.99,
    "volume": 38948.9,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16000,
    "variety": "白银",
    "tradeDate": "2026-01-01 00:27:51",
    "openPrice": 5907.88,
    "closePrice": 5908.02,
    "highPrice": 5908.28,
    "lowPrice": 5905.95,
    "volume": 57433.74,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17284,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:27:51",
    "openPrice": 460.04,
    "closePrice": 459.28,
    "highPrice": 460.68,
    "lowPrice": 458.35,
    "volume": 104892.1,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15358,
    "variety": "黄金",
    "tradeDate": "2026-01-01 00:27:49",
    "openPrice": 448.56,
    "closePrice": 447.98,
    "highPrice": 449.01,
    "lowPrice": 447.95,
    "volume": 88534.38,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14715,
    "variety": "原油",
    "tradeDate": "2025-12-31 23:01:40",
    "openPrice": 82.98,
    "closePrice": 83.06,
    "highPrice": 83.38,
    "lowPrice": 82.63,
    "volume": 29794.89,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14072,
    "variety": "白银",
    "tradeDate": "2025-12-31 23:01:38",
    "openPrice": 5879.65,
    "closePrice": 5879.3,
    "highPrice": 5881.32,
    "lowPrice": 5878.96,
    "volume": 68371.73,
    "changeRate": -0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13429,
    "variety": "黄金",
    "tradeDate": "2025-12-31 23:01:36",
    "openPrice": 454.92,
    "closePrice": 454.56,
    "highPrice": 455.04,
    "lowPrice": 454.17,
    "volume": 73731.16,
    "changeRate": -1.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12786,
    "variety": "原油",
    "tradeDate": "2025-12-31 22:54:39",
    "openPrice": 82.2,
    "closePrice": 81.53,
    "highPrice": 83.95,
    "lowPrice": 81.17,
    "volume": 107582.62,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12143,
    "variety": "白银",
    "tradeDate": "2025-12-31 22:54:36",
    "openPrice": 5901.35,
    "closePrice": 5901.27,
    "highPrice": 5903.31,
    "lowPrice": 5899.64,
    "volume": 19182.05,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11500,
    "variety": "黄金",
    "tradeDate": "2025-12-31 22:54:34",
    "openPrice": 453.13,
    "closePrice": 452.67,
    "highPrice": 454.49,
    "lowPrice": 452.65,
    "volume": 44320.74,
    "changeRate": -1.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10857,
    "variety": "原油",
    "tradeDate": "2025-12-31 22:54:05",
    "openPrice": 81.74,
    "closePrice": 81.9,
    "highPrice": 82.64,
    "lowPrice": 79.77,
    "volume": 94862.39,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10214,
    "variety": "白银",
    "tradeDate": "2025-12-31 22:54:03",
    "openPrice": 5706.93,
    "closePrice": 5706.15,
    "highPrice": 5708.31,
    "lowPrice": 5705.83,
    "volume": 16402.09,
    "changeRate": 2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9571,
    "variety": "黄金",
    "tradeDate": "2025-12-31 22:54:00",
    "openPrice": 452.13,
    "closePrice": 452.45,
    "highPrice": 453.98,
    "lowPrice": 451.5,
    "volume": 47059.51,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8928,
    "variety": "原油",
    "tradeDate": "2025-12-31 22:44:28",
    "openPrice": 78.13,
    "closePrice": 78.23,
    "highPrice": 78.85,
    "lowPrice": 77.15,
    "volume": 72094.31,
    "changeRate": 0.68,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8713,
    "variety": "白银",
    "tradeDate": "2025-12-31 22:44:25",
    "openPrice": 5716.02,
    "closePrice": 5715.3,
    "highPrice": 5717.13,
    "lowPrice": 5714.59,
    "volume": 69143.61,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8498,
    "variety": "黄金",
    "tradeDate": "2025-12-31 22:44:23",
    "openPrice": 449.11,
    "closePrice": 449.95,
    "highPrice": 451.94,
    "lowPrice": 447.42,
    "volume": 36526.3,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8283,
    "variety": "原油",
    "tradeDate": "2025-12-31 21:55:34",
    "openPrice": 78.62,
    "closePrice": 78.8,
    "highPrice": 80,
    "lowPrice": 78.06,
    "volume": 52786.55,
    "changeRate": -0.84,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8068,
    "variety": "白银",
    "tradeDate": "2025-12-31 21:55:32",
    "openPrice": 5704.06,
    "closePrice": 5704.84,
    "highPrice": 5705.86,
    "lowPrice": 5704.02,
    "volume": 99386.24,
    "changeRate": -2.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7853,
    "variety": "黄金",
    "tradeDate": "2025-12-31 21:55:29",
    "openPrice": 442.89,
    "closePrice": 443.48,
    "highPrice": 445.25,
    "lowPrice": 442.27,
    "volume": 99369.72,
    "changeRate": -0.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7638,
    "variety": "原油",
    "tradeDate": "2025-12-31 21:07:31",
    "openPrice": 75.22,
    "closePrice": 75.72,
    "highPrice": 77.24,
    "lowPrice": 74.82,
    "volume": 36917.16,
    "changeRate": 2.54,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7423,
    "variety": "白银",
    "tradeDate": "2025-12-31 21:07:28",
    "openPrice": 5929.09,
    "closePrice": 5928.83,
    "highPrice": 5929.33,
    "lowPrice": 5928.68,
    "volume": 68045.56,
    "changeRate": 2.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7208,
    "variety": "黄金",
    "tradeDate": "2025-12-31 21:07:26",
    "openPrice": 457,
    "closePrice": 457.56,
    "highPrice": 459.06,
    "lowPrice": 455.2,
    "volume": 80333.46,
    "changeRate": 0.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6993,
    "variety": "原油",
    "tradeDate": "2025-12-31 21:01:12",
    "openPrice": 76.71,
    "closePrice": 76.32,
    "highPrice": 77.72,
    "lowPrice": 75.16,
    "volume": 107980.92,
    "changeRate": 2.33,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6778,
    "variety": "白银",
    "tradeDate": "2025-12-31 21:01:10",
    "openPrice": 5856.26,
    "closePrice": 5856.27,
    "highPrice": 5857.26,
    "lowPrice": 5855.82,
    "volume": 86802.81,
    "changeRate": 2.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6563,
    "variety": "黄金",
    "tradeDate": "2025-12-31 21:01:08",
    "openPrice": 441.91,
    "closePrice": 442.24,
    "highPrice": 442.67,
    "lowPrice": 440.66,
    "volume": 107722.75,
    "changeRate": -1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6348,
    "variety": "原油",
    "tradeDate": "2025-12-31 21:00:34",
    "openPrice": 74.55,
    "closePrice": 75.12,
    "highPrice": 75.38,
    "lowPrice": 74.29,
    "volume": 20646.13,
    "changeRate": -0.7,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6133,
    "variety": "白银",
    "tradeDate": "2025-12-31 21:00:32",
    "openPrice": 5835.68,
    "closePrice": 5835.17,
    "highPrice": 5835.77,
    "lowPrice": 5834.96,
    "volume": 14842.43,
    "changeRate": -0.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5918,
    "variety": "黄金",
    "tradeDate": "2025-12-31 21:00:29",
    "openPrice": 455.17,
    "closePrice": 455.01,
    "highPrice": 457.16,
    "lowPrice": 453.1,
    "volume": 63246.6,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5703,
    "variety": "原油",
    "tradeDate": "2025-12-31 20:58:41",
    "openPrice": 79.25,
    "closePrice": 78.5,
    "highPrice": 81.25,
    "lowPrice": 77.74,
    "volume": 106042.11,
    "changeRate": 2.4,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5488,
    "variety": "白银",
    "tradeDate": "2025-12-31 20:58:39",
    "openPrice": 5666.18,
    "closePrice": 5666.2,
    "highPrice": 5666.5,
    "lowPrice": 5664.48,
    "volume": 14199.7,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5273,
    "variety": "黄金",
    "tradeDate": "2025-12-31 20:58:36",
    "openPrice": 460.17,
    "closePrice": 460.69,
    "highPrice": 462.44,
    "lowPrice": 459.41,
    "volume": 42863.52,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5058,
    "variety": "原油",
    "tradeDate": "2025-12-31 20:45:17",
    "openPrice": 76.13,
    "closePrice": 76.75,
    "highPrice": 78.52,
    "lowPrice": 74.53,
    "volume": 32732.47,
    "changeRate": 0.17,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4843,
    "variety": "白银",
    "tradeDate": "2025-12-31 20:45:15",
    "openPrice": 5901.89,
    "closePrice": 5901.13,
    "highPrice": 5901.96,
    "lowPrice": 5901.09,
    "volume": 50532.02,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4628,
    "variety": "黄金",
    "tradeDate": "2025-12-31 20:45:13",
    "openPrice": 460.6,
    "closePrice": 459.81,
    "highPrice": 461.19,
    "lowPrice": 459.31,
    "volume": 51876.76,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4413,
    "variety": "原油",
    "tradeDate": "2025-12-31 20:44:43",
    "openPrice": 75.22,
    "closePrice": 74.77,
    "highPrice": 75.7,
    "lowPrice": 72.83,
    "volume": 107628.36,
    "changeRate": 0.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4198,
    "variety": "白银",
    "tradeDate": "2025-12-31 20:44:41",
    "openPrice": 5851.52,
    "closePrice": 5850.82,
    "highPrice": 5852.3,
    "lowPrice": 5849.4,
    "volume": 42864.73,
    "changeRate": -1.79,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3983,
    "variety": "黄金",
    "tradeDate": "2025-12-31 20:44:38",
    "openPrice": 460.4,
    "closePrice": 460.27,
    "highPrice": 460.81,
    "lowPrice": 459.96,
    "volume": 104863.66,
    "changeRate": -1.54,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3768,
    "variety": "原油",
    "tradeDate": "2025-12-31 20:18:32",
    "openPrice": 77.11,
    "closePrice": 77.38,
    "highPrice": 77.74,
    "lowPrice": 76.9,
    "volume": 91520.47,
    "changeRate": 2.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3553,
    "variety": "白银",
    "tradeDate": "2025-12-31 20:18:30",
    "openPrice": 5799.59,
    "closePrice": 5799.88,
    "highPrice": 5800.01,
    "lowPrice": 5797.68,
    "volume": 31257.86,
    "changeRate": 1.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3338,
    "variety": "黄金",
    "tradeDate": "2025-12-31 20:18:27",
    "openPrice": 443.35,
    "closePrice": 443.42,
    "highPrice": 443.79,
    "lowPrice": 443.13,
    "volume": 66504.12,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3123,
    "variety": "原油",
    "tradeDate": "2025-12-31 20:09:57",
    "openPrice": 78.14,
    "closePrice": 78.89,
    "highPrice": 80.5,
    "lowPrice": 77.23,
    "volume": 107093.02,
    "changeRate": -2.64,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2908,
    "variety": "白银",
    "tradeDate": "2025-12-31 20:09:55",
    "openPrice": 5715.06,
    "closePrice": 5715.68,
    "highPrice": 5715.76,
    "lowPrice": 5714.99,
    "volume": 108375.51,
    "changeRate": -1.54,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2693,
    "variety": "黄金",
    "tradeDate": "2025-12-31 20:09:53",
    "openPrice": 450.85,
    "closePrice": 450.05,
    "highPrice": 452.73,
    "lowPrice": 449.93,
    "volume": 47574.25,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2478,
    "variety": "原油",
    "tradeDate": "2025-12-31 20:02:20",
    "openPrice": 78.23,
    "closePrice": 78.64,
    "highPrice": 80.12,
    "lowPrice": 76.61,
    "volume": 62313.04,
    "changeRate": -2.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2263,
    "variety": "白银",
    "tradeDate": "2025-12-31 20:02:18",
    "openPrice": 5800.89,
    "closePrice": 5800.27,
    "highPrice": 5801.59,
    "lowPrice": 5799.25,
    "volume": 23137.96,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2048,
    "variety": "黄金",
    "tradeDate": "2025-12-31 20:02:15",
    "openPrice": 442.59,
    "closePrice": 441.61,
    "highPrice": 442.83,
    "lowPrice": 439.71,
    "volume": 45702.55,
    "changeRate": -0.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1378,
    "variety": "原油",
    "tradeDate": "2025-12-31 11:23:02",
    "openPrice": 81.68,
    "closePrice": 81.43,
    "highPrice": 82.66,
    "lowPrice": 81.05,
    "volume": 58736.88,
    "changeRate": 0.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 949,
    "variety": "白银",
    "tradeDate": "2025-12-31 11:23:00",
    "openPrice": 5747.17,
    "closePrice": 5747.63,
    "highPrice": 5749.46,
    "lowPrice": 5745.45,
    "volume": 47828.55,
    "changeRate": -2.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 520,
    "variety": "黄金",
    "tradeDate": "2025-12-31 11:22:58",
    "openPrice": 457.6,
    "closePrice": 457.18,
    "highPrice": 458.96,
    "lowPrice": 456.84,
    "volume": 35103.81,
    "changeRate": 0.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28197,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:36:22",
    "openPrice": 83.45,
    "closePrice": 82.77,
    "highPrice": 84.9,
    "lowPrice": 82.13,
    "volume": 63693.36,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27555,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:36:19",
    "openPrice": 5758.54,
    "closePrice": 5758.4,
    "highPrice": 5759.28,
    "lowPrice": 5756.67,
    "volume": 18484.04,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26913,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:36:17",
    "openPrice": 451.65,
    "closePrice": 451.37,
    "highPrice": 451.88,
    "lowPrice": 450.49,
    "volume": 15388.83,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26271,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:30:03",
    "openPrice": 80.99,
    "closePrice": 81.95,
    "highPrice": 82.73,
    "lowPrice": 79.18,
    "volume": 38786.78,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25629,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:30:01",
    "openPrice": 5687.95,
    "closePrice": 5687.94,
    "highPrice": 5688.85,
    "lowPrice": 5686.85,
    "volume": 72005.29,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24987,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:29:59",
    "openPrice": 456.48,
    "closePrice": 457.37,
    "highPrice": 458.08,
    "lowPrice": 455.12,
    "volume": 41280.89,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24345,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:29:44",
    "openPrice": 84.14,
    "closePrice": 84.86,
    "highPrice": 85.04,
    "lowPrice": 82.16,
    "volume": 93294.21,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23703,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:29:42",
    "openPrice": 5772.91,
    "closePrice": 5773.46,
    "highPrice": 5773.73,
    "lowPrice": 5772.06,
    "volume": 101844.39,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23061,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:29:40",
    "openPrice": 449.65,
    "closePrice": 449.04,
    "highPrice": 450.5,
    "lowPrice": 448.5,
    "volume": 51610.27,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22419,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:28:14",
    "openPrice": 82.41,
    "closePrice": 83.21,
    "highPrice": 83.62,
    "lowPrice": 82.19,
    "volume": 59426.01,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20493,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:28:13",
    "openPrice": 82.02,
    "closePrice": 82.81,
    "highPrice": 84.55,
    "lowPrice": 81.69,
    "volume": 14419.91,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21777,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:28:12",
    "openPrice": 5729.76,
    "closePrice": 5730.55,
    "highPrice": 5730.98,
    "lowPrice": 5728.8,
    "volume": 95819.47,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19851,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:28:10",
    "openPrice": 5941.21,
    "closePrice": 5940.99,
    "highPrice": 5941.22,
    "lowPrice": 5939.23,
    "volume": 93565.23,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21135,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:28:10",
    "openPrice": 447.84,
    "closePrice": 448.12,
    "highPrice": 449.62,
    "lowPrice": 447.83,
    "volume": 40333.83,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19209,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:28:08",
    "openPrice": 464.44,
    "closePrice": 464.28,
    "highPrice": 465.57,
    "lowPrice": 463.92,
    "volume": 83673.72,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18567,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:27:55",
    "openPrice": 81.47,
    "closePrice": 81.25,
    "highPrice": 82.49,
    "lowPrice": 81.23,
    "volume": 34981.03,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16641,
    "variety": "原油",
    "tradeDate": "2025-12-31 00:27:53",
    "openPrice": 81.77,
    "closePrice": 82.74,
    "highPrice": 82.95,
    "lowPrice": 81.73,
    "volume": 102514.3,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17925,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:27:53",
    "openPrice": 5719.06,
    "closePrice": 5718.16,
    "highPrice": 5720.75,
    "lowPrice": 5716.87,
    "volume": 14952.8,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15999,
    "variety": "白银",
    "tradeDate": "2025-12-31 00:27:51",
    "openPrice": 5659.9,
    "closePrice": 5659.67,
    "highPrice": 5660.53,
    "lowPrice": 5659.21,
    "volume": 83086.33,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17283,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:27:51",
    "openPrice": 454.42,
    "closePrice": 454.11,
    "highPrice": 454.72,
    "lowPrice": 453.61,
    "volume": 28655.99,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15357,
    "variety": "黄金",
    "tradeDate": "2025-12-31 00:27:49",
    "openPrice": 449.74,
    "closePrice": 448.89,
    "highPrice": 450.24,
    "lowPrice": 446.94,
    "volume": 28824.61,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14714,
    "variety": "原油",
    "tradeDate": "2025-12-30 23:01:40",
    "openPrice": 83.61,
    "closePrice": 84.47,
    "highPrice": 85.14,
    "lowPrice": 82.55,
    "volume": 83459.64,
    "changeRate": 1.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14071,
    "variety": "白银",
    "tradeDate": "2025-12-30 23:01:38",
    "openPrice": 5950.09,
    "closePrice": 5950.61,
    "highPrice": 5952.21,
    "lowPrice": 5949.71,
    "volume": 99594.51,
    "changeRate": -0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13428,
    "variety": "黄金",
    "tradeDate": "2025-12-30 23:01:36",
    "openPrice": 449.94,
    "closePrice": 449.44,
    "highPrice": 450.55,
    "lowPrice": 449.33,
    "volume": 69578.15,
    "changeRate": 1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12785,
    "variety": "原油",
    "tradeDate": "2025-12-30 22:54:39",
    "openPrice": 84.03,
    "closePrice": 83.96,
    "highPrice": 85.9,
    "lowPrice": 83.66,
    "volume": 21881.73,
    "changeRate": -1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12142,
    "variety": "白银",
    "tradeDate": "2025-12-30 22:54:36",
    "openPrice": 5761.26,
    "closePrice": 5761.84,
    "highPrice": 5763.72,
    "lowPrice": 5759.29,
    "volume": 67958.92,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11499,
    "variety": "黄金",
    "tradeDate": "2025-12-30 22:54:34",
    "openPrice": 465.81,
    "closePrice": 465.34,
    "highPrice": 467.06,
    "lowPrice": 463.59,
    "volume": 12997.84,
    "changeRate": 1.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10856,
    "variety": "原油",
    "tradeDate": "2025-12-30 22:54:05",
    "openPrice": 84.75,
    "closePrice": 84,
    "highPrice": 86.65,
    "lowPrice": 83.73,
    "volume": 76829.99,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10213,
    "variety": "白银",
    "tradeDate": "2025-12-30 22:54:03",
    "openPrice": 5837.56,
    "closePrice": 5837.32,
    "highPrice": 5839.03,
    "lowPrice": 5836.95,
    "volume": 45059.16,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9570,
    "variety": "黄金",
    "tradeDate": "2025-12-30 22:54:00",
    "openPrice": 453.38,
    "closePrice": 452.44,
    "highPrice": 454.19,
    "lowPrice": 451.29,
    "volume": 74200.75,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8927,
    "variety": "原油",
    "tradeDate": "2025-12-30 22:44:28",
    "openPrice": 77.47,
    "closePrice": 76.65,
    "highPrice": 78.6,
    "lowPrice": 75.76,
    "volume": 46997.44,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8712,
    "variety": "白银",
    "tradeDate": "2025-12-30 22:44:25",
    "openPrice": 5852.2,
    "closePrice": 5852.6,
    "highPrice": 5852.87,
    "lowPrice": 5850.83,
    "volume": 69168.91,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8497,
    "variety": "黄金",
    "tradeDate": "2025-12-30 22:44:23",
    "openPrice": 444.71,
    "closePrice": 443.99,
    "highPrice": 444.81,
    "lowPrice": 443.2,
    "volume": 42841.95,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8282,
    "variety": "原油",
    "tradeDate": "2025-12-30 21:55:34",
    "openPrice": 76.02,
    "closePrice": 75.57,
    "highPrice": 77.78,
    "lowPrice": 75.08,
    "volume": 102087.7,
    "changeRate": -0.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8067,
    "variety": "白银",
    "tradeDate": "2025-12-30 21:55:32",
    "openPrice": 5728.76,
    "closePrice": 5727.88,
    "highPrice": 5729.64,
    "lowPrice": 5726.76,
    "volume": 107613.66,
    "changeRate": -1.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7852,
    "variety": "黄金",
    "tradeDate": "2025-12-30 21:55:29",
    "openPrice": 443.43,
    "closePrice": 442.48,
    "highPrice": 444.01,
    "lowPrice": 440.93,
    "volume": 101745.67,
    "changeRate": 1.22,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7637,
    "variety": "原油",
    "tradeDate": "2025-12-30 21:07:31",
    "openPrice": 77.2,
    "closePrice": 77.45,
    "highPrice": 77.94,
    "lowPrice": 76.08,
    "volume": 19915.42,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7422,
    "variety": "白银",
    "tradeDate": "2025-12-30 21:07:28",
    "openPrice": 5875.15,
    "closePrice": 5874.95,
    "highPrice": 5875.58,
    "lowPrice": 5874.76,
    "volume": 96123.02,
    "changeRate": -1.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7207,
    "variety": "黄金",
    "tradeDate": "2025-12-30 21:07:26",
    "openPrice": 443.63,
    "closePrice": 444.12,
    "highPrice": 445.8,
    "lowPrice": 442.81,
    "volume": 12941.8,
    "changeRate": 1.18,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6992,
    "variety": "原油",
    "tradeDate": "2025-12-30 21:01:12",
    "openPrice": 76.58,
    "closePrice": 76.21,
    "highPrice": 77.75,
    "lowPrice": 74.62,
    "volume": 99056.17,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6777,
    "variety": "白银",
    "tradeDate": "2025-12-30 21:01:10",
    "openPrice": 5925.86,
    "closePrice": 5925.98,
    "highPrice": 5926.83,
    "lowPrice": 5923.99,
    "volume": 16844.01,
    "changeRate": -0.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6562,
    "variety": "黄金",
    "tradeDate": "2025-12-30 21:01:08",
    "openPrice": 459.57,
    "closePrice": 459.35,
    "highPrice": 460.2,
    "lowPrice": 458.65,
    "volume": 98775.23,
    "changeRate": -1.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6347,
    "variety": "原油",
    "tradeDate": "2025-12-30 21:00:34",
    "openPrice": 76.41,
    "closePrice": 76.65,
    "highPrice": 78.12,
    "lowPrice": 74.49,
    "volume": 88090.37,
    "changeRate": -0.84,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6132,
    "variety": "白银",
    "tradeDate": "2025-12-30 21:00:32",
    "openPrice": 5935.43,
    "closePrice": 5934.55,
    "highPrice": 5936.85,
    "lowPrice": 5932.98,
    "volume": 20705.23,
    "changeRate": 1.85,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5917,
    "variety": "黄金",
    "tradeDate": "2025-12-30 21:00:29",
    "openPrice": 441.87,
    "closePrice": 441.56,
    "highPrice": 442.49,
    "lowPrice": 441.35,
    "volume": 49809.59,
    "changeRate": -0.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5702,
    "variety": "原油",
    "tradeDate": "2025-12-30 20:58:41",
    "openPrice": 77.26,
    "closePrice": 76.77,
    "highPrice": 77.97,
    "lowPrice": 76.62,
    "volume": 45949.78,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5487,
    "variety": "白银",
    "tradeDate": "2025-12-30 20:58:39",
    "openPrice": 5653.08,
    "closePrice": 5653.3,
    "highPrice": 5654.89,
    "lowPrice": 5652.38,
    "volume": 22241.97,
    "changeRate": 1.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5272,
    "variety": "黄金",
    "tradeDate": "2025-12-30 20:58:36",
    "openPrice": 454.88,
    "closePrice": 454.98,
    "highPrice": 455.81,
    "lowPrice": 454.81,
    "volume": 11119.57,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5057,
    "variety": "原油",
    "tradeDate": "2025-12-30 20:45:17",
    "openPrice": 75.12,
    "closePrice": 75.93,
    "highPrice": 76.8,
    "lowPrice": 73.83,
    "volume": 30994.15,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4842,
    "variety": "白银",
    "tradeDate": "2025-12-30 20:45:15",
    "openPrice": 5662.54,
    "closePrice": 5662.35,
    "highPrice": 5663.49,
    "lowPrice": 5660.7,
    "volume": 27685.47,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4627,
    "variety": "黄金",
    "tradeDate": "2025-12-30 20:45:13",
    "openPrice": 455.66,
    "closePrice": 456.23,
    "highPrice": 457.15,
    "lowPrice": 453.72,
    "volume": 109948.04,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4412,
    "variety": "原油",
    "tradeDate": "2025-12-30 20:44:43",
    "openPrice": 75.35,
    "closePrice": 74.93,
    "highPrice": 76.97,
    "lowPrice": 73.45,
    "volume": 21987.22,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4197,
    "variety": "白银",
    "tradeDate": "2025-12-30 20:44:41",
    "openPrice": 5760.45,
    "closePrice": 5761.42,
    "highPrice": 5761.42,
    "lowPrice": 5759.14,
    "volume": 79772.2,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3982,
    "variety": "黄金",
    "tradeDate": "2025-12-30 20:44:38",
    "openPrice": 445.47,
    "closePrice": 444.67,
    "highPrice": 446.87,
    "lowPrice": 443.69,
    "volume": 20483.28,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3767,
    "variety": "原油",
    "tradeDate": "2025-12-30 20:18:32",
    "openPrice": 77.19,
    "closePrice": 77.05,
    "highPrice": 79.12,
    "lowPrice": 76.31,
    "volume": 12121.25,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3552,
    "variety": "白银",
    "tradeDate": "2025-12-30 20:18:30",
    "openPrice": 5680.6,
    "closePrice": 5679.97,
    "highPrice": 5680.83,
    "lowPrice": 5678.65,
    "volume": 68098.49,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3337,
    "variety": "黄金",
    "tradeDate": "2025-12-30 20:18:27",
    "openPrice": 451.97,
    "closePrice": 451.47,
    "highPrice": 452.44,
    "lowPrice": 450.09,
    "volume": 14677.44,
    "changeRate": 1.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3122,
    "variety": "原油",
    "tradeDate": "2025-12-30 20:09:57",
    "openPrice": 79.83,
    "closePrice": 79.04,
    "highPrice": 81.67,
    "lowPrice": 77.8,
    "volume": 37824.06,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2907,
    "variety": "白银",
    "tradeDate": "2025-12-30 20:09:55",
    "openPrice": 5810.76,
    "closePrice": 5811.47,
    "highPrice": 5812.89,
    "lowPrice": 5809.8,
    "volume": 72631.98,
    "changeRate": 0.54,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2692,
    "variety": "黄金",
    "tradeDate": "2025-12-30 20:09:53",
    "openPrice": 448.59,
    "closePrice": 449.46,
    "highPrice": 451.17,
    "lowPrice": 447.66,
    "volume": 11200.23,
    "changeRate": -0.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2477,
    "variety": "原油",
    "tradeDate": "2025-12-30 20:02:20",
    "openPrice": 77.23,
    "closePrice": 77.94,
    "highPrice": 79.34,
    "lowPrice": 76.16,
    "volume": 73715.28,
    "changeRate": 2.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2262,
    "variety": "白银",
    "tradeDate": "2025-12-30 20:02:18",
    "openPrice": 5817.87,
    "closePrice": 5817.24,
    "highPrice": 5819.55,
    "lowPrice": 5816.61,
    "volume": 98251.97,
    "changeRate": 2.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2047,
    "variety": "黄金",
    "tradeDate": "2025-12-30 20:02:15",
    "openPrice": 456.52,
    "closePrice": 456.21,
    "highPrice": 456.62,
    "lowPrice": 454.92,
    "volume": 51709.96,
    "changeRate": -1.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1377,
    "variety": "原油",
    "tradeDate": "2025-12-30 11:23:02",
    "openPrice": 79.46,
    "closePrice": 79.27,
    "highPrice": 79.61,
    "lowPrice": 77.66,
    "volume": 105665.58,
    "changeRate": -1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 948,
    "variety": "白银",
    "tradeDate": "2025-12-30 11:23:00",
    "openPrice": 5754.04,
    "closePrice": 5753.19,
    "highPrice": 5754.16,
    "lowPrice": 5751.84,
    "volume": 32200.09,
    "changeRate": 1.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 519,
    "variety": "黄金",
    "tradeDate": "2025-12-30 11:22:58",
    "openPrice": 453.81,
    "closePrice": 452.93,
    "highPrice": 454.79,
    "lowPrice": 452.7,
    "volume": 35438.44,
    "changeRate": 1.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28196,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:36:22",
    "openPrice": 83.07,
    "closePrice": 82.48,
    "highPrice": 84.18,
    "lowPrice": 81.76,
    "volume": 66206.18,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27554,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:36:19",
    "openPrice": 5902.97,
    "closePrice": 5903.46,
    "highPrice": 5904.39,
    "lowPrice": 5902.96,
    "volume": 48256.66,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26912,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:36:17",
    "openPrice": 453.54,
    "closePrice": 452.6,
    "highPrice": 454.07,
    "lowPrice": 451.8,
    "volume": 71475.66,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26270,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:30:03",
    "openPrice": 80.54,
    "closePrice": 80.63,
    "highPrice": 81.65,
    "lowPrice": 79.61,
    "volume": 108383.65,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25628,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:30:01",
    "openPrice": 5927.17,
    "closePrice": 5926.62,
    "highPrice": 5928.98,
    "lowPrice": 5926.35,
    "volume": 30190.01,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24986,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:29:59",
    "openPrice": 453.62,
    "closePrice": 453.89,
    "highPrice": 455.08,
    "lowPrice": 453.04,
    "volume": 99784.32,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24344,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:29:44",
    "openPrice": 81.29,
    "closePrice": 80.72,
    "highPrice": 82.51,
    "lowPrice": 79.72,
    "volume": 32259.71,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23702,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:29:42",
    "openPrice": 5777.08,
    "closePrice": 5777.81,
    "highPrice": 5779.2,
    "lowPrice": 5776.71,
    "volume": 97407.79,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23060,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:29:40",
    "openPrice": 460.16,
    "closePrice": 459.48,
    "highPrice": 462.14,
    "lowPrice": 459.23,
    "volume": 108502.46,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22418,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:28:14",
    "openPrice": 81.95,
    "closePrice": 82.71,
    "highPrice": 83.49,
    "lowPrice": 80.21,
    "volume": 96771.74,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20492,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:28:13",
    "openPrice": 79.49,
    "closePrice": 80.39,
    "highPrice": 81.9,
    "lowPrice": 77.93,
    "volume": 83608.9,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21776,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:28:12",
    "openPrice": 5859.54,
    "closePrice": 5859.6,
    "highPrice": 5861.09,
    "lowPrice": 5857.79,
    "volume": 95567.68,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19850,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:28:10",
    "openPrice": 5747.4,
    "closePrice": 5746.71,
    "highPrice": 5747.63,
    "lowPrice": 5746.65,
    "volume": 58206.81,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21134,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:28:10",
    "openPrice": 459.48,
    "closePrice": 459.59,
    "highPrice": 460.03,
    "lowPrice": 458.03,
    "volume": 16743.2,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19208,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:28:08",
    "openPrice": 462.11,
    "closePrice": 462.15,
    "highPrice": 462.26,
    "lowPrice": 461.34,
    "volume": 86639.42,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18566,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:27:55",
    "openPrice": 82.46,
    "closePrice": 82.74,
    "highPrice": 83.21,
    "lowPrice": 81.81,
    "volume": 28683.68,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16640,
    "variety": "原油",
    "tradeDate": "2025-12-30 00:27:53",
    "openPrice": 81.06,
    "closePrice": 80.8,
    "highPrice": 81.11,
    "lowPrice": 80.51,
    "volume": 67954.56,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17924,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:27:53",
    "openPrice": 5657.12,
    "closePrice": 5657.7,
    "highPrice": 5659.54,
    "lowPrice": 5655.28,
    "volume": 47361.75,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15998,
    "variety": "白银",
    "tradeDate": "2025-12-30 00:27:51",
    "openPrice": 5843.6,
    "closePrice": 5843.89,
    "highPrice": 5844.88,
    "lowPrice": 5842.64,
    "volume": 106465.46,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17282,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:27:51",
    "openPrice": 466.3,
    "closePrice": 466.9,
    "highPrice": 467.78,
    "lowPrice": 465.91,
    "volume": 105100.23,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15356,
    "variety": "黄金",
    "tradeDate": "2025-12-30 00:27:49",
    "openPrice": 459.16,
    "closePrice": 460.02,
    "highPrice": 460.11,
    "lowPrice": 458.2,
    "volume": 61727.38,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14713,
    "variety": "原油",
    "tradeDate": "2025-12-29 23:01:40",
    "openPrice": 80.24,
    "closePrice": 80.16,
    "highPrice": 81.77,
    "lowPrice": 79.55,
    "volume": 78769.91,
    "changeRate": 1.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14070,
    "variety": "白银",
    "tradeDate": "2025-12-29 23:01:38",
    "openPrice": 5874,
    "closePrice": 5873.16,
    "highPrice": 5875.66,
    "lowPrice": 5872.5,
    "volume": 10857.48,
    "changeRate": -0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13427,
    "variety": "黄金",
    "tradeDate": "2025-12-29 23:01:36",
    "openPrice": 465.76,
    "closePrice": 464.79,
    "highPrice": 466.71,
    "lowPrice": 464.19,
    "volume": 62160.4,
    "changeRate": 1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12784,
    "variety": "原油",
    "tradeDate": "2025-12-29 22:54:39",
    "openPrice": 83.19,
    "closePrice": 82.91,
    "highPrice": 84.55,
    "lowPrice": 81.92,
    "volume": 68032.9,
    "changeRate": -0.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12141,
    "variety": "白银",
    "tradeDate": "2025-12-29 22:54:36",
    "openPrice": 5946.66,
    "closePrice": 5947.45,
    "highPrice": 5948.75,
    "lowPrice": 5944.79,
    "volume": 96888.51,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11498,
    "variety": "黄金",
    "tradeDate": "2025-12-29 22:54:34",
    "openPrice": 455.39,
    "closePrice": 455.14,
    "highPrice": 457.18,
    "lowPrice": 453.17,
    "volume": 63003.91,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10855,
    "variety": "原油",
    "tradeDate": "2025-12-29 22:54:05",
    "openPrice": 83.18,
    "closePrice": 83.42,
    "highPrice": 83.67,
    "lowPrice": 82.79,
    "volume": 60105.63,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10212,
    "variety": "白银",
    "tradeDate": "2025-12-29 22:54:03",
    "openPrice": 5721.86,
    "closePrice": 5721.36,
    "highPrice": 5723.46,
    "lowPrice": 5720.38,
    "volume": 30634.13,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9569,
    "variety": "黄金",
    "tradeDate": "2025-12-29 22:54:00",
    "openPrice": 460.64,
    "closePrice": 460.81,
    "highPrice": 462.37,
    "lowPrice": 460.44,
    "volume": 39685.81,
    "changeRate": -2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8926,
    "variety": "原油",
    "tradeDate": "2025-12-29 22:44:28",
    "openPrice": 79.41,
    "closePrice": 78.61,
    "highPrice": 81.41,
    "lowPrice": 77.27,
    "volume": 36614.74,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8711,
    "variety": "白银",
    "tradeDate": "2025-12-29 22:44:25",
    "openPrice": 5792.28,
    "closePrice": 5792.07,
    "highPrice": 5792.86,
    "lowPrice": 5790.53,
    "volume": 45366.03,
    "changeRate": 2.88,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8496,
    "variety": "黄金",
    "tradeDate": "2025-12-29 22:44:23",
    "openPrice": 452.3,
    "closePrice": 452.3,
    "highPrice": 452.54,
    "lowPrice": 451.99,
    "volume": 96409.31,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8281,
    "variety": "原油",
    "tradeDate": "2025-12-29 21:55:34",
    "openPrice": 78.27,
    "closePrice": 78.56,
    "highPrice": 79.79,
    "lowPrice": 76.85,
    "volume": 61587.2,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8066,
    "variety": "白银",
    "tradeDate": "2025-12-29 21:55:32",
    "openPrice": 5773.83,
    "closePrice": 5774.48,
    "highPrice": 5776.21,
    "lowPrice": 5772.59,
    "volume": 45498.61,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7851,
    "variety": "黄金",
    "tradeDate": "2025-12-29 21:55:29",
    "openPrice": 447.71,
    "closePrice": 447.18,
    "highPrice": 449.27,
    "lowPrice": 446.43,
    "volume": 44071.68,
    "changeRate": 1.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7636,
    "variety": "原油",
    "tradeDate": "2025-12-29 21:07:31",
    "openPrice": 76.82,
    "closePrice": 76.32,
    "highPrice": 77.98,
    "lowPrice": 74.85,
    "volume": 31563.73,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7421,
    "variety": "白银",
    "tradeDate": "2025-12-29 21:07:28",
    "openPrice": 5925.87,
    "closePrice": 5926.84,
    "highPrice": 5926.95,
    "lowPrice": 5925.5,
    "volume": 24799.79,
    "changeRate": -2.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7206,
    "variety": "黄金",
    "tradeDate": "2025-12-29 21:07:26",
    "openPrice": 454.59,
    "closePrice": 454.39,
    "highPrice": 455.28,
    "lowPrice": 453.84,
    "volume": 28529.6,
    "changeRate": -0.89,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6991,
    "variety": "原油",
    "tradeDate": "2025-12-29 21:01:12",
    "openPrice": 74.52,
    "closePrice": 75.04,
    "highPrice": 75.64,
    "lowPrice": 74.17,
    "volume": 72741.44,
    "changeRate": 0.36,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6776,
    "variety": "白银",
    "tradeDate": "2025-12-29 21:01:10",
    "openPrice": 5745.63,
    "closePrice": 5745.72,
    "highPrice": 5746.41,
    "lowPrice": 5744.49,
    "volume": 85296.26,
    "changeRate": -1.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6561,
    "variety": "黄金",
    "tradeDate": "2025-12-29 21:01:08",
    "openPrice": 444.3,
    "closePrice": 445.26,
    "highPrice": 446.64,
    "lowPrice": 442.68,
    "volume": 83667.44,
    "changeRate": -1.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6346,
    "variety": "原油",
    "tradeDate": "2025-12-29 21:00:34",
    "openPrice": 76.76,
    "closePrice": 76.37,
    "highPrice": 77.9,
    "lowPrice": 74.65,
    "volume": 77745.9,
    "changeRate": 0.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6131,
    "variety": "白银",
    "tradeDate": "2025-12-29 21:00:32",
    "openPrice": 5951.01,
    "closePrice": 5950.74,
    "highPrice": 5952.9,
    "lowPrice": 5949.41,
    "volume": 71517.49,
    "changeRate": -0.75,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5916,
    "variety": "黄金",
    "tradeDate": "2025-12-29 21:00:29",
    "openPrice": 454.59,
    "closePrice": 453.98,
    "highPrice": 456.29,
    "lowPrice": 453.7,
    "volume": 15414.23,
    "changeRate": -1.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5701,
    "variety": "原油",
    "tradeDate": "2025-12-29 20:58:41",
    "openPrice": 77.25,
    "closePrice": 77.01,
    "highPrice": 79.06,
    "lowPrice": 75.26,
    "volume": 42714.89,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5486,
    "variety": "白银",
    "tradeDate": "2025-12-29 20:58:39",
    "openPrice": 5910.27,
    "closePrice": 5910.59,
    "highPrice": 5910.73,
    "lowPrice": 5908.97,
    "volume": 86711.82,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5271,
    "variety": "黄金",
    "tradeDate": "2025-12-29 20:58:36",
    "openPrice": 449.2,
    "closePrice": 448.8,
    "highPrice": 449.67,
    "lowPrice": 447.66,
    "volume": 62787.96,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5056,
    "variety": "原油",
    "tradeDate": "2025-12-29 20:45:17",
    "openPrice": 74.64,
    "closePrice": 74.16,
    "highPrice": 76.05,
    "lowPrice": 73.47,
    "volume": 87221.23,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4841,
    "variety": "白银",
    "tradeDate": "2025-12-29 20:45:15",
    "openPrice": 5732.1,
    "closePrice": 5732.84,
    "highPrice": 5733.06,
    "lowPrice": 5730.82,
    "volume": 86631.6,
    "changeRate": 0.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4626,
    "variety": "黄金",
    "tradeDate": "2025-12-29 20:45:13",
    "openPrice": 461.04,
    "closePrice": 461.09,
    "highPrice": 461.18,
    "lowPrice": 460.54,
    "volume": 28178.18,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4411,
    "variety": "原油",
    "tradeDate": "2025-12-29 20:44:43",
    "openPrice": 78.62,
    "closePrice": 78.38,
    "highPrice": 79.66,
    "lowPrice": 76.91,
    "volume": 29315.5,
    "changeRate": -1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4196,
    "variety": "白银",
    "tradeDate": "2025-12-29 20:44:41",
    "openPrice": 5790.57,
    "closePrice": 5790.63,
    "highPrice": 5792.54,
    "lowPrice": 5789.74,
    "volume": 88037.19,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3981,
    "variety": "黄金",
    "tradeDate": "2025-12-29 20:44:38",
    "openPrice": 457.87,
    "closePrice": 457.18,
    "highPrice": 459.19,
    "lowPrice": 455.65,
    "volume": 45655.98,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3766,
    "variety": "原油",
    "tradeDate": "2025-12-29 20:18:32",
    "openPrice": 77.76,
    "closePrice": 77.96,
    "highPrice": 78.04,
    "lowPrice": 77.22,
    "volume": 27635.6,
    "changeRate": 0.25,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3551,
    "variety": "白银",
    "tradeDate": "2025-12-29 20:18:30",
    "openPrice": 5722.7,
    "closePrice": 5723.37,
    "highPrice": 5725.13,
    "lowPrice": 5722.36,
    "volume": 20849.17,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3336,
    "variety": "黄金",
    "tradeDate": "2025-12-29 20:18:27",
    "openPrice": 458.41,
    "closePrice": 458.31,
    "highPrice": 459.52,
    "lowPrice": 457.31,
    "volume": 60247.93,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3121,
    "variety": "原油",
    "tradeDate": "2025-12-29 20:09:57",
    "openPrice": 78.03,
    "closePrice": 78.14,
    "highPrice": 78.22,
    "lowPrice": 77.9,
    "volume": 89928.96,
    "changeRate": -1.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2906,
    "variety": "白银",
    "tradeDate": "2025-12-29 20:09:55",
    "openPrice": 5938.58,
    "closePrice": 5938.81,
    "highPrice": 5940.41,
    "lowPrice": 5936.66,
    "volume": 68800.58,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2691,
    "variety": "黄金",
    "tradeDate": "2025-12-29 20:09:53",
    "openPrice": 455.56,
    "closePrice": 455.2,
    "highPrice": 456.93,
    "lowPrice": 454.92,
    "volume": 94946.47,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2476,
    "variety": "原油",
    "tradeDate": "2025-12-29 20:02:20",
    "openPrice": 79.57,
    "closePrice": 78.94,
    "highPrice": 79.98,
    "lowPrice": 77.15,
    "volume": 36206.26,
    "changeRate": 0.46,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2261,
    "variety": "白银",
    "tradeDate": "2025-12-29 20:02:18",
    "openPrice": 5699.9,
    "closePrice": 5699.79,
    "highPrice": 5701.43,
    "lowPrice": 5698.01,
    "volume": 99309.87,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2046,
    "variety": "黄金",
    "tradeDate": "2025-12-29 20:02:15",
    "openPrice": 453.34,
    "closePrice": 452.76,
    "highPrice": 455.21,
    "lowPrice": 452.65,
    "volume": 65462.91,
    "changeRate": -0.94,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1376,
    "variety": "原油",
    "tradeDate": "2025-12-29 11:23:02",
    "openPrice": 77.59,
    "closePrice": 78.37,
    "highPrice": 78.42,
    "lowPrice": 77.34,
    "volume": 71881.04,
    "changeRate": 2.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 947,
    "variety": "白银",
    "tradeDate": "2025-12-29 11:23:00",
    "openPrice": 5742.93,
    "closePrice": 5743.56,
    "highPrice": 5745.12,
    "lowPrice": 5741.04,
    "volume": 106118.28,
    "changeRate": -1.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 518,
    "variety": "黄金",
    "tradeDate": "2025-12-29 11:22:58",
    "openPrice": 452.42,
    "closePrice": 452.73,
    "highPrice": 454.7,
    "lowPrice": 451.59,
    "volume": 90520.28,
    "changeRate": 1.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28195,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:36:22",
    "openPrice": 84.57,
    "closePrice": 83.82,
    "highPrice": 84.87,
    "lowPrice": 82.44,
    "volume": 86890.27,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27553,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:36:19",
    "openPrice": 5844.38,
    "closePrice": 5844.44,
    "highPrice": 5845.6,
    "lowPrice": 5843.44,
    "volume": 49402.41,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26911,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:36:17",
    "openPrice": 463.64,
    "closePrice": 463.04,
    "highPrice": 465.25,
    "lowPrice": 461.84,
    "volume": 85019.78,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26269,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:30:03",
    "openPrice": 79.82,
    "closePrice": 80.72,
    "highPrice": 81.64,
    "lowPrice": 78.47,
    "volume": 71191.2,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25627,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:30:01",
    "openPrice": 5816.22,
    "closePrice": 5816.32,
    "highPrice": 5817.24,
    "lowPrice": 5816.02,
    "volume": 34926.61,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24985,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:29:59",
    "openPrice": 448.36,
    "closePrice": 447.8,
    "highPrice": 448.53,
    "lowPrice": 446.28,
    "volume": 18653.59,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24343,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:29:44",
    "openPrice": 83.84,
    "closePrice": 83.03,
    "highPrice": 85.81,
    "lowPrice": 81.24,
    "volume": 97585.34,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23701,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:29:42",
    "openPrice": 5694.86,
    "closePrice": 5694.74,
    "highPrice": 5696.04,
    "lowPrice": 5693.21,
    "volume": 78278.12,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23059,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:29:40",
    "openPrice": 457.46,
    "closePrice": 457.51,
    "highPrice": 459.29,
    "lowPrice": 456.85,
    "volume": 102927.77,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22417,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:28:14",
    "openPrice": 81.92,
    "closePrice": 80.95,
    "highPrice": 83.49,
    "lowPrice": 79.86,
    "volume": 65216.3,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20491,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:28:13",
    "openPrice": 83.53,
    "closePrice": 84.19,
    "highPrice": 84.67,
    "lowPrice": 81.6,
    "volume": 106500.76,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21775,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:28:12",
    "openPrice": 5789.08,
    "closePrice": 5790.01,
    "highPrice": 5790.85,
    "lowPrice": 5788.02,
    "volume": 107332.46,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19849,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:28:10",
    "openPrice": 5874.17,
    "closePrice": 5874.8,
    "highPrice": 5875.96,
    "lowPrice": 5873.51,
    "volume": 27414.08,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21133,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:28:10",
    "openPrice": 466.15,
    "closePrice": 467.06,
    "highPrice": 467.91,
    "lowPrice": 465.76,
    "volume": 35665.01,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19207,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:28:08",
    "openPrice": 454.68,
    "closePrice": 453.79,
    "highPrice": 454.87,
    "lowPrice": 453.28,
    "volume": 67602.14,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18565,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:27:55",
    "openPrice": 83.34,
    "closePrice": 83.25,
    "highPrice": 84,
    "lowPrice": 82.51,
    "volume": 59784.79,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16639,
    "variety": "原油",
    "tradeDate": "2025-12-29 00:27:53",
    "openPrice": 81.54,
    "closePrice": 80.87,
    "highPrice": 83.1,
    "lowPrice": 80.7,
    "volume": 36200.15,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17923,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:27:53",
    "openPrice": 5836.4,
    "closePrice": 5836.9,
    "highPrice": 5837.87,
    "lowPrice": 5835.68,
    "volume": 94641.57,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15997,
    "variety": "白银",
    "tradeDate": "2025-12-29 00:27:51",
    "openPrice": 5675.14,
    "closePrice": 5675.44,
    "highPrice": 5676.73,
    "lowPrice": 5673.76,
    "volume": 50831.27,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17281,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:27:51",
    "openPrice": 461.7,
    "closePrice": 461.42,
    "highPrice": 462.65,
    "lowPrice": 460.16,
    "volume": 105207.96,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15355,
    "variety": "黄金",
    "tradeDate": "2025-12-29 00:27:49",
    "openPrice": 465.11,
    "closePrice": 464.54,
    "highPrice": 465.38,
    "lowPrice": 463.13,
    "volume": 92260.92,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14712,
    "variety": "原油",
    "tradeDate": "2025-12-26 23:01:40",
    "openPrice": 85.19,
    "closePrice": 84.7,
    "highPrice": 85.42,
    "lowPrice": 83.76,
    "volume": 76715.72,
    "changeRate": 1.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14069,
    "variety": "白银",
    "tradeDate": "2025-12-26 23:01:38",
    "openPrice": 5775.71,
    "closePrice": 5775.87,
    "highPrice": 5777.56,
    "lowPrice": 5775.57,
    "volume": 14690.16,
    "changeRate": 1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13426,
    "variety": "黄金",
    "tradeDate": "2025-12-26 23:01:36",
    "openPrice": 450.42,
    "closePrice": 450.62,
    "highPrice": 452.11,
    "lowPrice": 450.2,
    "volume": 17820.19,
    "changeRate": -1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12783,
    "variety": "原油",
    "tradeDate": "2025-12-26 22:54:39",
    "openPrice": 79.7,
    "closePrice": 80.13,
    "highPrice": 81.57,
    "lowPrice": 79.48,
    "volume": 49906.81,
    "changeRate": 1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12140,
    "variety": "白银",
    "tradeDate": "2025-12-26 22:54:36",
    "openPrice": 5952.31,
    "closePrice": 5952.55,
    "highPrice": 5953.42,
    "lowPrice": 5950.56,
    "volume": 60111.07,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11497,
    "variety": "黄金",
    "tradeDate": "2025-12-26 22:54:34",
    "openPrice": 451.68,
    "closePrice": 452.11,
    "highPrice": 453.35,
    "lowPrice": 450.49,
    "volume": 82427.68,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10854,
    "variety": "原油",
    "tradeDate": "2025-12-26 22:54:05",
    "openPrice": 84.63,
    "closePrice": 83.89,
    "highPrice": 86.04,
    "lowPrice": 82.3,
    "volume": 25118.93,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10211,
    "variety": "白银",
    "tradeDate": "2025-12-26 22:54:03",
    "openPrice": 5696.41,
    "closePrice": 5697.29,
    "highPrice": 5697.72,
    "lowPrice": 5696.22,
    "volume": 72285.21,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9568,
    "variety": "黄金",
    "tradeDate": "2025-12-26 22:54:00",
    "openPrice": 451.27,
    "closePrice": 450.62,
    "highPrice": 451.63,
    "lowPrice": 450.36,
    "volume": 47661.96,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8925,
    "variety": "原油",
    "tradeDate": "2025-12-26 22:44:28",
    "openPrice": 77.23,
    "closePrice": 77.93,
    "highPrice": 79.45,
    "lowPrice": 76.48,
    "volume": 32313.73,
    "changeRate": -1.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8710,
    "variety": "白银",
    "tradeDate": "2025-12-26 22:44:25",
    "openPrice": 5796,
    "closePrice": 5795.8,
    "highPrice": 5797.36,
    "lowPrice": 5793.81,
    "volume": 61187.14,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8495,
    "variety": "黄金",
    "tradeDate": "2025-12-26 22:44:23",
    "openPrice": 445.74,
    "closePrice": 446.38,
    "highPrice": 447.16,
    "lowPrice": 444.59,
    "volume": 39033.68,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8280,
    "variety": "原油",
    "tradeDate": "2025-12-26 21:55:34",
    "openPrice": 74.97,
    "closePrice": 75.82,
    "highPrice": 75.92,
    "lowPrice": 74.81,
    "volume": 60062.21,
    "changeRate": 0.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8065,
    "variety": "白银",
    "tradeDate": "2025-12-26 21:55:32",
    "openPrice": 5808.54,
    "closePrice": 5807.84,
    "highPrice": 5808.65,
    "lowPrice": 5807.01,
    "volume": 52381.97,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7850,
    "variety": "黄金",
    "tradeDate": "2025-12-26 21:55:29",
    "openPrice": 446.76,
    "closePrice": 445.77,
    "highPrice": 447.22,
    "lowPrice": 444.89,
    "volume": 71808.33,
    "changeRate": 0.51,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7635,
    "variety": "原油",
    "tradeDate": "2025-12-26 21:07:31",
    "openPrice": 76.83,
    "closePrice": 76.26,
    "highPrice": 77.06,
    "lowPrice": 74.39,
    "volume": 56887.73,
    "changeRate": -0.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7420,
    "variety": "白银",
    "tradeDate": "2025-12-26 21:07:28",
    "openPrice": 5872.11,
    "closePrice": 5871.21,
    "highPrice": 5873.51,
    "lowPrice": 5870.7,
    "volume": 33273,
    "changeRate": -0.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7205,
    "variety": "黄金",
    "tradeDate": "2025-12-26 21:07:26",
    "openPrice": 444.89,
    "closePrice": 444.13,
    "highPrice": 446.83,
    "lowPrice": 444.08,
    "volume": 49901.21,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6990,
    "variety": "原油",
    "tradeDate": "2025-12-26 21:01:12",
    "openPrice": 76.04,
    "closePrice": 76.32,
    "highPrice": 77.32,
    "lowPrice": 74.65,
    "volume": 42638.49,
    "changeRate": -0.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6775,
    "variety": "白银",
    "tradeDate": "2025-12-26 21:01:10",
    "openPrice": 5782.31,
    "closePrice": 5781.36,
    "highPrice": 5784.12,
    "lowPrice": 5780.55,
    "volume": 108278.66,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6560,
    "variety": "黄金",
    "tradeDate": "2025-12-26 21:01:08",
    "openPrice": 459.08,
    "closePrice": 459.46,
    "highPrice": 460.78,
    "lowPrice": 457.52,
    "volume": 14708.76,
    "changeRate": 0.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6345,
    "variety": "原油",
    "tradeDate": "2025-12-26 21:00:34",
    "openPrice": 78.57,
    "closePrice": 78.02,
    "highPrice": 79.28,
    "lowPrice": 77.15,
    "volume": 39243.35,
    "changeRate": -1.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6130,
    "variety": "白银",
    "tradeDate": "2025-12-26 21:00:32",
    "openPrice": 5946.94,
    "closePrice": 5946.75,
    "highPrice": 5947.03,
    "lowPrice": 5945.21,
    "volume": 14482.68,
    "changeRate": 2.63,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5915,
    "variety": "黄金",
    "tradeDate": "2025-12-26 21:00:29",
    "openPrice": 456.55,
    "closePrice": 456.42,
    "highPrice": 457.76,
    "lowPrice": 455.16,
    "volume": 81473.85,
    "changeRate": 0.64,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5700,
    "variety": "原油",
    "tradeDate": "2025-12-26 20:58:41",
    "openPrice": 76.79,
    "closePrice": 76.41,
    "highPrice": 77.44,
    "lowPrice": 75.63,
    "volume": 63385.99,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5485,
    "variety": "白银",
    "tradeDate": "2025-12-26 20:58:39",
    "openPrice": 5763.08,
    "closePrice": 5764.01,
    "highPrice": 5765.55,
    "lowPrice": 5761.78,
    "volume": 65611.85,
    "changeRate": 2.48,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5270,
    "variety": "黄金",
    "tradeDate": "2025-12-26 20:58:36",
    "openPrice": 453.64,
    "closePrice": 452.71,
    "highPrice": 455.55,
    "lowPrice": 452.46,
    "volume": 38275.61,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5055,
    "variety": "原油",
    "tradeDate": "2025-12-26 20:45:17",
    "openPrice": 78.21,
    "closePrice": 78.9,
    "highPrice": 79.94,
    "lowPrice": 78.04,
    "volume": 36202.38,
    "changeRate": 0.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4840,
    "variety": "白银",
    "tradeDate": "2025-12-26 20:45:15",
    "openPrice": 5712.35,
    "closePrice": 5713.05,
    "highPrice": 5713.27,
    "lowPrice": 5710.69,
    "volume": 106705.14,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4625,
    "variety": "黄金",
    "tradeDate": "2025-12-26 20:45:13",
    "openPrice": 457.14,
    "closePrice": 456.24,
    "highPrice": 458.05,
    "lowPrice": 454.62,
    "volume": 17577.28,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4410,
    "variety": "原油",
    "tradeDate": "2025-12-26 20:44:43",
    "openPrice": 77.85,
    "closePrice": 77.44,
    "highPrice": 78.69,
    "lowPrice": 76.61,
    "volume": 41470.21,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4195,
    "variety": "白银",
    "tradeDate": "2025-12-26 20:44:41",
    "openPrice": 5676.33,
    "closePrice": 5676.85,
    "highPrice": 5678.08,
    "lowPrice": 5675.05,
    "volume": 85062.35,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3980,
    "variety": "黄金",
    "tradeDate": "2025-12-26 20:44:38",
    "openPrice": 446.57,
    "closePrice": 445.84,
    "highPrice": 448.37,
    "lowPrice": 444.37,
    "volume": 54995.83,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3765,
    "variety": "原油",
    "tradeDate": "2025-12-26 20:18:32",
    "openPrice": 77.73,
    "closePrice": 77.58,
    "highPrice": 78.54,
    "lowPrice": 77.26,
    "volume": 40798.68,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3550,
    "variety": "白银",
    "tradeDate": "2025-12-26 20:18:30",
    "openPrice": 5861.43,
    "closePrice": 5860.46,
    "highPrice": 5862.07,
    "lowPrice": 5858.53,
    "volume": 44250.41,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3335,
    "variety": "黄金",
    "tradeDate": "2025-12-26 20:18:27",
    "openPrice": 443.9,
    "closePrice": 443.96,
    "highPrice": 444.69,
    "lowPrice": 443.52,
    "volume": 82042.69,
    "changeRate": -0.44,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3120,
    "variety": "原油",
    "tradeDate": "2025-12-26 20:09:57",
    "openPrice": 76.95,
    "closePrice": 76.87,
    "highPrice": 77.77,
    "lowPrice": 76.17,
    "volume": 34743.66,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2905,
    "variety": "白银",
    "tradeDate": "2025-12-26 20:09:55",
    "openPrice": 5796.02,
    "closePrice": 5796.73,
    "highPrice": 5796.96,
    "lowPrice": 5794.08,
    "volume": 102820.02,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2690,
    "variety": "黄金",
    "tradeDate": "2025-12-26 20:09:53",
    "openPrice": 449.52,
    "closePrice": 449.29,
    "highPrice": 450.13,
    "lowPrice": 447.4,
    "volume": 63325.37,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2475,
    "variety": "原油",
    "tradeDate": "2025-12-26 20:02:20",
    "openPrice": 73.58,
    "closePrice": 74.04,
    "highPrice": 75.94,
    "lowPrice": 72.51,
    "volume": 100262.06,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2260,
    "variety": "白银",
    "tradeDate": "2025-12-26 20:02:18",
    "openPrice": 5899.4,
    "closePrice": 5899.36,
    "highPrice": 5900.08,
    "lowPrice": 5897.62,
    "volume": 59275.52,
    "changeRate": -2.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2045,
    "variety": "黄金",
    "tradeDate": "2025-12-26 20:02:15",
    "openPrice": 453.71,
    "closePrice": 453.09,
    "highPrice": 455.56,
    "lowPrice": 452.84,
    "volume": 58452.91,
    "changeRate": -0.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1375,
    "variety": "原油",
    "tradeDate": "2025-12-26 11:23:02",
    "openPrice": 80.97,
    "closePrice": 80.79,
    "highPrice": 82.64,
    "lowPrice": 79.63,
    "volume": 68454.39,
    "changeRate": -1.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 946,
    "variety": "白银",
    "tradeDate": "2025-12-26 11:23:00",
    "openPrice": 5925.62,
    "closePrice": 5925.15,
    "highPrice": 5926.36,
    "lowPrice": 5923.23,
    "volume": 48229,
    "changeRate": 0.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 517,
    "variety": "黄金",
    "tradeDate": "2025-12-26 11:22:58",
    "openPrice": 456.69,
    "closePrice": 456.29,
    "highPrice": 457.3,
    "lowPrice": 455.46,
    "volume": 69000.78,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28194,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:36:22",
    "openPrice": 84.35,
    "closePrice": 84.44,
    "highPrice": 84.68,
    "lowPrice": 83.06,
    "volume": 64159.24,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27552,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:36:19",
    "openPrice": 5950.69,
    "closePrice": 5951,
    "highPrice": 5951.61,
    "lowPrice": 5950.18,
    "volume": 94792.28,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26910,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:36:17",
    "openPrice": 453.44,
    "closePrice": 452.82,
    "highPrice": 453.93,
    "lowPrice": 452.43,
    "volume": 102832.41,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26268,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:30:03",
    "openPrice": 84.96,
    "closePrice": 84.89,
    "highPrice": 85.43,
    "lowPrice": 83.94,
    "volume": 89603.63,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25626,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:30:01",
    "openPrice": 5780.91,
    "closePrice": 5781.7,
    "highPrice": 5783.51,
    "lowPrice": 5779.42,
    "volume": 104881.75,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24984,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:29:59",
    "openPrice": 465.53,
    "closePrice": 465.32,
    "highPrice": 465.65,
    "lowPrice": 464.96,
    "volume": 46495.07,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24342,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:29:44",
    "openPrice": 79.8,
    "closePrice": 80.72,
    "highPrice": 81.17,
    "lowPrice": 79.01,
    "volume": 73106.11,
    "changeRate": 2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23700,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:29:42",
    "openPrice": 5700.95,
    "closePrice": 5700.54,
    "highPrice": 5701.71,
    "lowPrice": 5700.39,
    "volume": 47958.32,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23058,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:29:40",
    "openPrice": 456.86,
    "closePrice": 457.3,
    "highPrice": 459,
    "lowPrice": 454.86,
    "volume": 101625.02,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22416,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:28:14",
    "openPrice": 83.73,
    "closePrice": 82.84,
    "highPrice": 84.9,
    "lowPrice": 81.14,
    "volume": 56761.94,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20490,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:28:13",
    "openPrice": 80.87,
    "closePrice": 81.83,
    "highPrice": 82,
    "lowPrice": 80.33,
    "volume": 87071.59,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21774,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:28:12",
    "openPrice": 5751.75,
    "closePrice": 5752.2,
    "highPrice": 5752.55,
    "lowPrice": 5751.24,
    "volume": 16831.07,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19848,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:28:10",
    "openPrice": 5818.15,
    "closePrice": 5818.94,
    "highPrice": 5819.49,
    "lowPrice": 5817.95,
    "volume": 77003.34,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21132,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:28:10",
    "openPrice": 455.83,
    "closePrice": 456.19,
    "highPrice": 456.44,
    "lowPrice": 454.86,
    "volume": 43663.28,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19206,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:28:08",
    "openPrice": 451.47,
    "closePrice": 452.38,
    "highPrice": 452.97,
    "lowPrice": 450.78,
    "volume": 40931.7,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18564,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:27:55",
    "openPrice": 82.37,
    "closePrice": 82.95,
    "highPrice": 84.71,
    "lowPrice": 81.3,
    "volume": 90546.79,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16638,
    "variety": "原油",
    "tradeDate": "2025-12-26 00:27:53",
    "openPrice": 81.08,
    "closePrice": 80.97,
    "highPrice": 81.54,
    "lowPrice": 80.48,
    "volume": 97802.62,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17922,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:27:53",
    "openPrice": 5728.94,
    "closePrice": 5729.1,
    "highPrice": 5729.31,
    "lowPrice": 5728.63,
    "volume": 23724.84,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15996,
    "variety": "白银",
    "tradeDate": "2025-12-26 00:27:51",
    "openPrice": 5687.92,
    "closePrice": 5688.45,
    "highPrice": 5688.53,
    "lowPrice": 5687.77,
    "volume": 45009.51,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17280,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:27:51",
    "openPrice": 455.6,
    "closePrice": 455.28,
    "highPrice": 455.87,
    "lowPrice": 454.28,
    "volume": 30948.46,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15354,
    "variety": "黄金",
    "tradeDate": "2025-12-26 00:27:49",
    "openPrice": 456.5,
    "closePrice": 456.11,
    "highPrice": 458.38,
    "lowPrice": 455.12,
    "volume": 55837.98,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14711,
    "variety": "原油",
    "tradeDate": "2025-12-25 23:01:40",
    "openPrice": 81.01,
    "closePrice": 80.68,
    "highPrice": 82.86,
    "lowPrice": 79.25,
    "volume": 16064.21,
    "changeRate": 0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14068,
    "variety": "白银",
    "tradeDate": "2025-12-25 23:01:38",
    "openPrice": 5947.8,
    "closePrice": 5947.32,
    "highPrice": 5948.61,
    "lowPrice": 5946.58,
    "volume": 36527.4,
    "changeRate": -0.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13425,
    "variety": "黄金",
    "tradeDate": "2025-12-25 23:01:36",
    "openPrice": 448.65,
    "closePrice": 449.57,
    "highPrice": 450.4,
    "lowPrice": 446.75,
    "volume": 57850.55,
    "changeRate": 0.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12782,
    "variety": "原油",
    "tradeDate": "2025-12-25 22:54:39",
    "openPrice": 81.79,
    "closePrice": 81.2,
    "highPrice": 82.32,
    "lowPrice": 81,
    "volume": 96755.41,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12139,
    "variety": "白银",
    "tradeDate": "2025-12-25 22:54:36",
    "openPrice": 5702.19,
    "closePrice": 5701.58,
    "highPrice": 5703.1,
    "lowPrice": 5701.09,
    "volume": 69793.68,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11496,
    "variety": "黄金",
    "tradeDate": "2025-12-25 22:54:34",
    "openPrice": 464.84,
    "closePrice": 463.97,
    "highPrice": 465.33,
    "lowPrice": 463.93,
    "volume": 31247.9,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10853,
    "variety": "原油",
    "tradeDate": "2025-12-25 22:54:05",
    "openPrice": 81.33,
    "closePrice": 80.45,
    "highPrice": 83.08,
    "lowPrice": 79.79,
    "volume": 14655.11,
    "changeRate": 2.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10210,
    "variety": "白银",
    "tradeDate": "2025-12-25 22:54:03",
    "openPrice": 5881.38,
    "closePrice": 5881.7,
    "highPrice": 5882.27,
    "lowPrice": 5881.18,
    "volume": 83513.19,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9567,
    "variety": "黄金",
    "tradeDate": "2025-12-25 22:54:00",
    "openPrice": 450.21,
    "closePrice": 450.97,
    "highPrice": 452.48,
    "lowPrice": 449.44,
    "volume": 100733.07,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8924,
    "variety": "原油",
    "tradeDate": "2025-12-25 22:44:28",
    "openPrice": 73.88,
    "closePrice": 74.82,
    "highPrice": 76.62,
    "lowPrice": 73.15,
    "volume": 16859.45,
    "changeRate": -2.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8709,
    "variety": "白银",
    "tradeDate": "2025-12-25 22:44:25",
    "openPrice": 5812.61,
    "closePrice": 5811.99,
    "highPrice": 5813.28,
    "lowPrice": 5810.33,
    "volume": 88994.4,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8494,
    "variety": "黄金",
    "tradeDate": "2025-12-25 22:44:23",
    "openPrice": 456.24,
    "closePrice": 455.77,
    "highPrice": 457.16,
    "lowPrice": 455.08,
    "volume": 60153.54,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8279,
    "variety": "原油",
    "tradeDate": "2025-12-25 21:55:34",
    "openPrice": 74.93,
    "closePrice": 74.34,
    "highPrice": 74.95,
    "lowPrice": 73.21,
    "volume": 75107.2,
    "changeRate": -1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8064,
    "variety": "白银",
    "tradeDate": "2025-12-25 21:55:32",
    "openPrice": 5656.11,
    "closePrice": 5655.94,
    "highPrice": 5657.04,
    "lowPrice": 5655.74,
    "volume": 26177.64,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7849,
    "variety": "黄金",
    "tradeDate": "2025-12-25 21:55:29",
    "openPrice": 450.26,
    "closePrice": 449.29,
    "highPrice": 450.51,
    "lowPrice": 447.43,
    "volume": 39375.98,
    "changeRate": -0.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7634,
    "variety": "原油",
    "tradeDate": "2025-12-25 21:07:31",
    "openPrice": 78.67,
    "closePrice": 78.6,
    "highPrice": 80.21,
    "lowPrice": 78.18,
    "volume": 76848.1,
    "changeRate": 0.89,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7419,
    "variety": "白银",
    "tradeDate": "2025-12-25 21:07:28",
    "openPrice": 5753.71,
    "closePrice": 5753.53,
    "highPrice": 5755.56,
    "lowPrice": 5753.08,
    "volume": 64436.06,
    "changeRate": -2.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7204,
    "variety": "黄金",
    "tradeDate": "2025-12-25 21:07:26",
    "openPrice": 449.62,
    "closePrice": 449.55,
    "highPrice": 451.57,
    "lowPrice": 448.04,
    "volume": 94367.23,
    "changeRate": -2.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6989,
    "variety": "原油",
    "tradeDate": "2025-12-25 21:01:12",
    "openPrice": 76.33,
    "closePrice": 76.62,
    "highPrice": 77.75,
    "lowPrice": 75.35,
    "volume": 107437.59,
    "changeRate": -1.32,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6774,
    "variety": "白银",
    "tradeDate": "2025-12-25 21:01:10",
    "openPrice": 5898.14,
    "closePrice": 5898.23,
    "highPrice": 5899.84,
    "lowPrice": 5896.3,
    "volume": 59186.08,
    "changeRate": -1.57,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6559,
    "variety": "黄金",
    "tradeDate": "2025-12-25 21:01:08",
    "openPrice": 454.83,
    "closePrice": 455.42,
    "highPrice": 456.34,
    "lowPrice": 454.74,
    "volume": 100905.19,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6344,
    "variety": "原油",
    "tradeDate": "2025-12-25 21:00:34",
    "openPrice": 78.6,
    "closePrice": 78.28,
    "highPrice": 79.97,
    "lowPrice": 76.7,
    "volume": 103533.69,
    "changeRate": 2.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6129,
    "variety": "白银",
    "tradeDate": "2025-12-25 21:00:32",
    "openPrice": 5909.9,
    "closePrice": 5910.13,
    "highPrice": 5911.83,
    "lowPrice": 5909.37,
    "volume": 41769.83,
    "changeRate": -1.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5914,
    "variety": "黄金",
    "tradeDate": "2025-12-25 21:00:29",
    "openPrice": 445.94,
    "closePrice": 446.38,
    "highPrice": 447.52,
    "lowPrice": 444.57,
    "volume": 83408.94,
    "changeRate": 0.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5699,
    "variety": "原油",
    "tradeDate": "2025-12-25 20:58:41",
    "openPrice": 78.91,
    "closePrice": 78.71,
    "highPrice": 80.43,
    "lowPrice": 78.31,
    "volume": 50206.32,
    "changeRate": -2.25,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5484,
    "variety": "白银",
    "tradeDate": "2025-12-25 20:58:39",
    "openPrice": 5653.97,
    "closePrice": 5653.47,
    "highPrice": 5655.71,
    "lowPrice": 5652.67,
    "volume": 27211.58,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5269,
    "variety": "黄金",
    "tradeDate": "2025-12-25 20:58:36",
    "openPrice": 452.07,
    "closePrice": 451.59,
    "highPrice": 453.02,
    "lowPrice": 450.58,
    "volume": 13270.43,
    "changeRate": 2.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5054,
    "variety": "原油",
    "tradeDate": "2025-12-25 20:45:17",
    "openPrice": 76.42,
    "closePrice": 75.58,
    "highPrice": 77.07,
    "lowPrice": 74.14,
    "volume": 46461.11,
    "changeRate": 2.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4839,
    "variety": "白银",
    "tradeDate": "2025-12-25 20:45:15",
    "openPrice": 5861.43,
    "closePrice": 5861.23,
    "highPrice": 5862.75,
    "lowPrice": 5860.42,
    "volume": 53040.8,
    "changeRate": 1.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4624,
    "variety": "黄金",
    "tradeDate": "2025-12-25 20:45:13",
    "openPrice": 450.77,
    "closePrice": 450.03,
    "highPrice": 451.07,
    "lowPrice": 449.68,
    "volume": 69099.12,
    "changeRate": 1.98,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4409,
    "variety": "原油",
    "tradeDate": "2025-12-25 20:44:43",
    "openPrice": 75.07,
    "closePrice": 74.96,
    "highPrice": 77.02,
    "lowPrice": 73.33,
    "volume": 71991.32,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4194,
    "variety": "白银",
    "tradeDate": "2025-12-25 20:44:41",
    "openPrice": 5677.64,
    "closePrice": 5676.66,
    "highPrice": 5678.19,
    "lowPrice": 5675.18,
    "volume": 106950.64,
    "changeRate": -1.04,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3979,
    "variety": "黄金",
    "tradeDate": "2025-12-25 20:44:38",
    "openPrice": 442.88,
    "closePrice": 441.94,
    "highPrice": 444.08,
    "lowPrice": 441.11,
    "volume": 95400.18,
    "changeRate": 0.41,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3764,
    "variety": "原油",
    "tradeDate": "2025-12-25 20:18:32",
    "openPrice": 76.71,
    "closePrice": 76.06,
    "highPrice": 78.12,
    "lowPrice": 75.69,
    "volume": 102096.95,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3549,
    "variety": "白银",
    "tradeDate": "2025-12-25 20:18:30",
    "openPrice": 5742.95,
    "closePrice": 5742.4,
    "highPrice": 5744.11,
    "lowPrice": 5740.76,
    "volume": 13341.84,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3334,
    "variety": "黄金",
    "tradeDate": "2025-12-25 20:18:27",
    "openPrice": 456.09,
    "closePrice": 455.4,
    "highPrice": 457.6,
    "lowPrice": 455.2,
    "volume": 89808.38,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3119,
    "variety": "原油",
    "tradeDate": "2025-12-25 20:09:57",
    "openPrice": 74.83,
    "closePrice": 74.63,
    "highPrice": 76.14,
    "lowPrice": 73.54,
    "volume": 16589.37,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2904,
    "variety": "白银",
    "tradeDate": "2025-12-25 20:09:55",
    "openPrice": 5825.29,
    "closePrice": 5825.75,
    "highPrice": 5827.09,
    "lowPrice": 5824.52,
    "volume": 81383.45,
    "changeRate": 2.58,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2689,
    "variety": "黄金",
    "tradeDate": "2025-12-25 20:09:53",
    "openPrice": 461.36,
    "closePrice": 460.67,
    "highPrice": 462.81,
    "lowPrice": 459.9,
    "volume": 16355.94,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2474,
    "variety": "原油",
    "tradeDate": "2025-12-25 20:02:20",
    "openPrice": 74.45,
    "closePrice": 74.26,
    "highPrice": 74.59,
    "lowPrice": 72.36,
    "volume": 79789.86,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2259,
    "variety": "白银",
    "tradeDate": "2025-12-25 20:02:18",
    "openPrice": 5945.18,
    "closePrice": 5944.68,
    "highPrice": 5946.38,
    "lowPrice": 5942.75,
    "volume": 67387.57,
    "changeRate": -2.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2044,
    "variety": "黄金",
    "tradeDate": "2025-12-25 20:02:15",
    "openPrice": 458.5,
    "closePrice": 458.94,
    "highPrice": 459.41,
    "lowPrice": 457.75,
    "volume": 64488.98,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1374,
    "variety": "原油",
    "tradeDate": "2025-12-25 11:23:02",
    "openPrice": 78.68,
    "closePrice": 78.84,
    "highPrice": 79.84,
    "lowPrice": 78.1,
    "volume": 100010.76,
    "changeRate": -1.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 945,
    "variety": "白银",
    "tradeDate": "2025-12-25 11:23:00",
    "openPrice": 5888.98,
    "closePrice": 5888.66,
    "highPrice": 5890.72,
    "lowPrice": 5887.86,
    "volume": 94105.7,
    "changeRate": 1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 516,
    "variety": "黄金",
    "tradeDate": "2025-12-25 11:22:58",
    "openPrice": 456.59,
    "closePrice": 456.65,
    "highPrice": 458.26,
    "lowPrice": 456.49,
    "volume": 71783.74,
    "changeRate": -0.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28193,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:36:22",
    "openPrice": 83.77,
    "closePrice": 83.05,
    "highPrice": 84.07,
    "lowPrice": 81.17,
    "volume": 93248.8,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27551,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:36:19",
    "openPrice": 5721.18,
    "closePrice": 5721.38,
    "highPrice": 5721.9,
    "lowPrice": 5719.41,
    "volume": 11062.11,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26909,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:36:17",
    "openPrice": 456.89,
    "closePrice": 456.06,
    "highPrice": 458.01,
    "lowPrice": 455.9,
    "volume": 76141.37,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26267,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:30:03",
    "openPrice": 83.83,
    "closePrice": 83.9,
    "highPrice": 85.25,
    "lowPrice": 83.33,
    "volume": 55697.77,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25625,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:30:01",
    "openPrice": 5713.9,
    "closePrice": 5713.74,
    "highPrice": 5714.08,
    "lowPrice": 5712.81,
    "volume": 63805.96,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24983,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:29:59",
    "openPrice": 460,
    "closePrice": 460.67,
    "highPrice": 461.46,
    "lowPrice": 459.11,
    "volume": 104649.34,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24341,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:29:44",
    "openPrice": 81.24,
    "closePrice": 80.8,
    "highPrice": 82.18,
    "lowPrice": 79.93,
    "volume": 98227.84,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23699,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:29:42",
    "openPrice": 5693.77,
    "closePrice": 5694.05,
    "highPrice": 5694.35,
    "lowPrice": 5692.42,
    "volume": 80612.88,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23057,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:29:40",
    "openPrice": 451.33,
    "closePrice": 451.83,
    "highPrice": 453.58,
    "lowPrice": 450.33,
    "volume": 39760.87,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22415,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:28:14",
    "openPrice": 80.63,
    "closePrice": 81.42,
    "highPrice": 83.13,
    "lowPrice": 80.18,
    "volume": 34300.9,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20489,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:28:13",
    "openPrice": 83.73,
    "closePrice": 83.82,
    "highPrice": 84.37,
    "lowPrice": 83.26,
    "volume": 98874.01,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21773,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:28:12",
    "openPrice": 5888.94,
    "closePrice": 5888.74,
    "highPrice": 5889.96,
    "lowPrice": 5887.15,
    "volume": 33998.13,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19847,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:28:10",
    "openPrice": 5933.32,
    "closePrice": 5933.7,
    "highPrice": 5935.49,
    "lowPrice": 5931.42,
    "volume": 30900.97,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21131,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:28:10",
    "openPrice": 447.54,
    "closePrice": 447.73,
    "highPrice": 449.33,
    "lowPrice": 447.17,
    "volume": 24453.91,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19205,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:28:08",
    "openPrice": 455.04,
    "closePrice": 455.11,
    "highPrice": 456.52,
    "lowPrice": 454.52,
    "volume": 94869.56,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18563,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:27:55",
    "openPrice": 84.33,
    "closePrice": 84.4,
    "highPrice": 86.27,
    "lowPrice": 82.53,
    "volume": 61030.35,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16637,
    "variety": "原油",
    "tradeDate": "2025-12-25 00:27:53",
    "openPrice": 82.38,
    "closePrice": 82.6,
    "highPrice": 82.75,
    "lowPrice": 81.36,
    "volume": 54456.39,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17921,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:27:53",
    "openPrice": 5734.06,
    "closePrice": 5734.99,
    "highPrice": 5736.25,
    "lowPrice": 5732.46,
    "volume": 88405.82,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15995,
    "variety": "白银",
    "tradeDate": "2025-12-25 00:27:51",
    "openPrice": 5788.44,
    "closePrice": 5788.18,
    "highPrice": 5790.23,
    "lowPrice": 5786.64,
    "volume": 11094.85,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17279,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:27:51",
    "openPrice": 463.86,
    "closePrice": 464.73,
    "highPrice": 466.28,
    "lowPrice": 462.94,
    "volume": 79460.81,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15353,
    "variety": "黄金",
    "tradeDate": "2025-12-25 00:27:49",
    "openPrice": 455.92,
    "closePrice": 454.95,
    "highPrice": 456.09,
    "lowPrice": 454.04,
    "volume": 63804.56,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14710,
    "variety": "原油",
    "tradeDate": "2025-12-24 23:01:40",
    "openPrice": 84.08,
    "closePrice": 83.73,
    "highPrice": 84.66,
    "lowPrice": 83.18,
    "volume": 103497.65,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14067,
    "variety": "白银",
    "tradeDate": "2025-12-24 23:01:38",
    "openPrice": 5859.39,
    "closePrice": 5858.93,
    "highPrice": 5859.92,
    "lowPrice": 5857.81,
    "volume": 73987.98,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13424,
    "variety": "黄金",
    "tradeDate": "2025-12-24 23:01:36",
    "openPrice": 467.09,
    "closePrice": 466.12,
    "highPrice": 468.97,
    "lowPrice": 464.84,
    "volume": 15667.5,
    "changeRate": 0.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12781,
    "variety": "原油",
    "tradeDate": "2025-12-24 22:54:39",
    "openPrice": 79.77,
    "closePrice": 80.59,
    "highPrice": 81.59,
    "lowPrice": 79.49,
    "volume": 67870.98,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12138,
    "variety": "白银",
    "tradeDate": "2025-12-24 22:54:36",
    "openPrice": 5818.86,
    "closePrice": 5818.54,
    "highPrice": 5819.3,
    "lowPrice": 5816.56,
    "volume": 63071.79,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11495,
    "variety": "黄金",
    "tradeDate": "2025-12-24 22:54:34",
    "openPrice": 462.54,
    "closePrice": 463.09,
    "highPrice": 464.93,
    "lowPrice": 462.23,
    "volume": 73141.37,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10852,
    "variety": "原油",
    "tradeDate": "2025-12-24 22:54:05",
    "openPrice": 84.31,
    "closePrice": 84.12,
    "highPrice": 84.56,
    "lowPrice": 83.3,
    "volume": 66587.19,
    "changeRate": -2.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10209,
    "variety": "白银",
    "tradeDate": "2025-12-24 22:54:03",
    "openPrice": 5854.78,
    "closePrice": 5854.44,
    "highPrice": 5856.41,
    "lowPrice": 5853.58,
    "volume": 77197.57,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9566,
    "variety": "黄金",
    "tradeDate": "2025-12-24 22:54:00",
    "openPrice": 454.43,
    "closePrice": 454.64,
    "highPrice": 454.75,
    "lowPrice": 454.11,
    "volume": 73426.68,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8923,
    "variety": "原油",
    "tradeDate": "2025-12-24 22:44:28",
    "openPrice": 77.37,
    "closePrice": 77.88,
    "highPrice": 78.34,
    "lowPrice": 77.36,
    "volume": 47868.82,
    "changeRate": -2.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8708,
    "variety": "白银",
    "tradeDate": "2025-12-24 22:44:25",
    "openPrice": 5793.35,
    "closePrice": 5793.89,
    "highPrice": 5794.3,
    "lowPrice": 5791.97,
    "volume": 96886.05,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8493,
    "variety": "黄金",
    "tradeDate": "2025-12-24 22:44:23",
    "openPrice": 449.1,
    "closePrice": 449.93,
    "highPrice": 451.33,
    "lowPrice": 449,
    "volume": 68030.95,
    "changeRate": 1.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8278,
    "variety": "原油",
    "tradeDate": "2025-12-24 21:55:34",
    "openPrice": 77.57,
    "closePrice": 77.12,
    "highPrice": 78.62,
    "lowPrice": 76.19,
    "volume": 19579.79,
    "changeRate": -0.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8063,
    "variety": "白银",
    "tradeDate": "2025-12-24 21:55:32",
    "openPrice": 5658.15,
    "closePrice": 5658.71,
    "highPrice": 5659.19,
    "lowPrice": 5658.03,
    "volume": 39030.11,
    "changeRate": -1.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7848,
    "variety": "黄金",
    "tradeDate": "2025-12-24 21:55:29",
    "openPrice": 456.58,
    "closePrice": 457.21,
    "highPrice": 458.05,
    "lowPrice": 454.73,
    "volume": 95616.22,
    "changeRate": -2.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7633,
    "variety": "原油",
    "tradeDate": "2025-12-24 21:07:31",
    "openPrice": 73.97,
    "closePrice": 74.42,
    "highPrice": 75.57,
    "lowPrice": 73.09,
    "volume": 79970.47,
    "changeRate": 2.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7418,
    "variety": "白银",
    "tradeDate": "2025-12-24 21:07:28",
    "openPrice": 5804.59,
    "closePrice": 5804.84,
    "highPrice": 5806.8,
    "lowPrice": 5803.77,
    "volume": 39763.47,
    "changeRate": -1.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7203,
    "variety": "黄金",
    "tradeDate": "2025-12-24 21:07:26",
    "openPrice": 457.91,
    "closePrice": 457.5,
    "highPrice": 458.39,
    "lowPrice": 456.38,
    "volume": 10367.95,
    "changeRate": -0.88,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6988,
    "variety": "原油",
    "tradeDate": "2025-12-24 21:01:12",
    "openPrice": 73.94,
    "closePrice": 74.35,
    "highPrice": 75.01,
    "lowPrice": 73.35,
    "volume": 43099.05,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6773,
    "variety": "白银",
    "tradeDate": "2025-12-24 21:01:10",
    "openPrice": 5706.99,
    "closePrice": 5707.76,
    "highPrice": 5708.54,
    "lowPrice": 5705.57,
    "volume": 42048.53,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6558,
    "variety": "黄金",
    "tradeDate": "2025-12-24 21:01:08",
    "openPrice": 449.19,
    "closePrice": 449.51,
    "highPrice": 449.84,
    "lowPrice": 447.32,
    "volume": 50639.96,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6343,
    "variety": "原油",
    "tradeDate": "2025-12-24 21:00:34",
    "openPrice": 76.7,
    "closePrice": 76.21,
    "highPrice": 78.09,
    "lowPrice": 74.53,
    "volume": 97729.47,
    "changeRate": 1.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6128,
    "variety": "白银",
    "tradeDate": "2025-12-24 21:00:32",
    "openPrice": 5798.48,
    "closePrice": 5798.37,
    "highPrice": 5798.65,
    "lowPrice": 5797.63,
    "volume": 23171.17,
    "changeRate": 0.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5913,
    "variety": "黄金",
    "tradeDate": "2025-12-24 21:00:29",
    "openPrice": 455.93,
    "closePrice": 456.66,
    "highPrice": 457.96,
    "lowPrice": 455.71,
    "volume": 15819.87,
    "changeRate": -2.44,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5698,
    "variety": "原油",
    "tradeDate": "2025-12-24 20:58:41",
    "openPrice": 79.63,
    "closePrice": 78.99,
    "highPrice": 80.85,
    "lowPrice": 77.7,
    "volume": 27572.33,
    "changeRate": 2.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5483,
    "variety": "白银",
    "tradeDate": "2025-12-24 20:58:39",
    "openPrice": 5816.07,
    "closePrice": 5815.71,
    "highPrice": 5817.85,
    "lowPrice": 5815.09,
    "volume": 70792.95,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5268,
    "variety": "黄金",
    "tradeDate": "2025-12-24 20:58:36",
    "openPrice": 441.97,
    "closePrice": 442.45,
    "highPrice": 443.57,
    "lowPrice": 441.83,
    "volume": 18668.28,
    "changeRate": -0.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5053,
    "variety": "原油",
    "tradeDate": "2025-12-24 20:45:17",
    "openPrice": 75.13,
    "closePrice": 75.81,
    "highPrice": 76.08,
    "lowPrice": 73.76,
    "volume": 33416.6,
    "changeRate": -0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4838,
    "variety": "白银",
    "tradeDate": "2025-12-24 20:45:15",
    "openPrice": 5853.25,
    "closePrice": 5852.59,
    "highPrice": 5855.18,
    "lowPrice": 5852.11,
    "volume": 46512.42,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4623,
    "variety": "黄金",
    "tradeDate": "2025-12-24 20:45:13",
    "openPrice": 458,
    "closePrice": 457.6,
    "highPrice": 458.26,
    "lowPrice": 455.81,
    "volume": 74816.27,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4408,
    "variety": "原油",
    "tradeDate": "2025-12-24 20:44:43",
    "openPrice": 77.02,
    "closePrice": 77.57,
    "highPrice": 78.75,
    "lowPrice": 75.93,
    "volume": 15933.22,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4193,
    "variety": "白银",
    "tradeDate": "2025-12-24 20:44:41",
    "openPrice": 5684.27,
    "closePrice": 5684.35,
    "highPrice": 5685.5,
    "lowPrice": 5682.43,
    "volume": 31936.48,
    "changeRate": 2.64,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3978,
    "variety": "黄金",
    "tradeDate": "2025-12-24 20:44:38",
    "openPrice": 460.63,
    "closePrice": 460.76,
    "highPrice": 460.86,
    "lowPrice": 458.98,
    "volume": 57843.16,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3763,
    "variety": "原油",
    "tradeDate": "2025-12-24 20:18:32",
    "openPrice": 75.12,
    "closePrice": 75.86,
    "highPrice": 76.69,
    "lowPrice": 74.76,
    "volume": 30795.7,
    "changeRate": -0.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3548,
    "variety": "白银",
    "tradeDate": "2025-12-24 20:18:30",
    "openPrice": 5839.03,
    "closePrice": 5839.18,
    "highPrice": 5839.65,
    "lowPrice": 5839.02,
    "volume": 20917.42,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3333,
    "variety": "黄金",
    "tradeDate": "2025-12-24 20:18:27",
    "openPrice": 442.39,
    "closePrice": 443.12,
    "highPrice": 444.19,
    "lowPrice": 440.4,
    "volume": 83497.85,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3118,
    "variety": "原油",
    "tradeDate": "2025-12-24 20:09:57",
    "openPrice": 77.75,
    "closePrice": 77.09,
    "highPrice": 79.36,
    "lowPrice": 75.86,
    "volume": 30966.34,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2903,
    "variety": "白银",
    "tradeDate": "2025-12-24 20:09:55",
    "openPrice": 5928.83,
    "closePrice": 5929.64,
    "highPrice": 5930.39,
    "lowPrice": 5927.52,
    "volume": 99948.95,
    "changeRate": 1.96,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2688,
    "variety": "黄金",
    "tradeDate": "2025-12-24 20:09:53",
    "openPrice": 442.95,
    "closePrice": 442.35,
    "highPrice": 443.85,
    "lowPrice": 440.66,
    "volume": 60611.51,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2473,
    "variety": "原油",
    "tradeDate": "2025-12-24 20:02:20",
    "openPrice": 74.57,
    "closePrice": 75.11,
    "highPrice": 75.24,
    "lowPrice": 73.66,
    "volume": 75980.2,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2258,
    "variety": "白银",
    "tradeDate": "2025-12-24 20:02:18",
    "openPrice": 5836.16,
    "closePrice": 5835.56,
    "highPrice": 5837.3,
    "lowPrice": 5834.73,
    "volume": 81165.42,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2043,
    "variety": "黄金",
    "tradeDate": "2025-12-24 20:02:15",
    "openPrice": 454.61,
    "closePrice": 454.05,
    "highPrice": 456.26,
    "lowPrice": 452.63,
    "volume": 39579.28,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1373,
    "variety": "原油",
    "tradeDate": "2025-12-24 11:23:02",
    "openPrice": 81.96,
    "closePrice": 81.73,
    "highPrice": 83.94,
    "lowPrice": 81.05,
    "volume": 72230.3,
    "changeRate": 2.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 944,
    "variety": "白银",
    "tradeDate": "2025-12-24 11:23:00",
    "openPrice": 5725.45,
    "closePrice": 5725.7,
    "highPrice": 5726.99,
    "lowPrice": 5725.2,
    "volume": 102081.75,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 515,
    "variety": "黄金",
    "tradeDate": "2025-12-24 11:22:58",
    "openPrice": 454.17,
    "closePrice": 453.5,
    "highPrice": 455.46,
    "lowPrice": 452.41,
    "volume": 75599.18,
    "changeRate": 0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28192,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:36:22",
    "openPrice": 81.85,
    "closePrice": 81.5,
    "highPrice": 83.1,
    "lowPrice": 80.46,
    "volume": 64954.37,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27550,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:36:19",
    "openPrice": 5734.99,
    "closePrice": 5734.61,
    "highPrice": 5735.46,
    "lowPrice": 5732.61,
    "volume": 32566.58,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26908,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:36:17",
    "openPrice": 453.97,
    "closePrice": 454.83,
    "highPrice": 455.79,
    "lowPrice": 453.07,
    "volume": 80551.74,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26266,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:30:03",
    "openPrice": 84.49,
    "closePrice": 84.35,
    "highPrice": 85.14,
    "lowPrice": 82.65,
    "volume": 98792.67,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25624,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:30:01",
    "openPrice": 5800.23,
    "closePrice": 5800.03,
    "highPrice": 5801.62,
    "lowPrice": 5799.44,
    "volume": 86330.06,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24982,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:29:59",
    "openPrice": 456.23,
    "closePrice": 456.26,
    "highPrice": 456.55,
    "lowPrice": 455.32,
    "volume": 55587.13,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24340,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:29:44",
    "openPrice": 83.54,
    "closePrice": 83.49,
    "highPrice": 85.24,
    "lowPrice": 81.94,
    "volume": 46267.72,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23698,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:29:42",
    "openPrice": 5914.54,
    "closePrice": 5914.47,
    "highPrice": 5916.45,
    "lowPrice": 5913.39,
    "volume": 98339.96,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23056,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:29:40",
    "openPrice": 464.67,
    "closePrice": 464.04,
    "highPrice": 466.2,
    "lowPrice": 462.48,
    "volume": 80848.63,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22414,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:28:14",
    "openPrice": 81.07,
    "closePrice": 80.45,
    "highPrice": 81.19,
    "lowPrice": 80.08,
    "volume": 99721.72,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20488,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:28:13",
    "openPrice": 81.47,
    "closePrice": 80.5,
    "highPrice": 82.27,
    "lowPrice": 80.42,
    "volume": 51532.3,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21772,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:28:12",
    "openPrice": 5883.44,
    "closePrice": 5883.81,
    "highPrice": 5883.98,
    "lowPrice": 5883.27,
    "volume": 105199.79,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19846,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:28:10",
    "openPrice": 5881.54,
    "closePrice": 5880.7,
    "highPrice": 5881.74,
    "lowPrice": 5880.1,
    "volume": 74252.9,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21130,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:28:10",
    "openPrice": 453.42,
    "closePrice": 453.22,
    "highPrice": 453.89,
    "lowPrice": 452.15,
    "volume": 37952.44,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19204,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:28:08",
    "openPrice": 465.47,
    "closePrice": 465.71,
    "highPrice": 467.61,
    "lowPrice": 463.75,
    "volume": 22045.19,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18562,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:27:55",
    "openPrice": 82.9,
    "closePrice": 82.11,
    "highPrice": 84.85,
    "lowPrice": 81.89,
    "volume": 47375.01,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16636,
    "variety": "原油",
    "tradeDate": "2025-12-24 00:27:53",
    "openPrice": 82.52,
    "closePrice": 81.84,
    "highPrice": 83.05,
    "lowPrice": 81.16,
    "volume": 106942.9,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17920,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:27:53",
    "openPrice": 5798.81,
    "closePrice": 5799.8,
    "highPrice": 5800.86,
    "lowPrice": 5798.61,
    "volume": 20245.15,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15994,
    "variety": "白银",
    "tradeDate": "2025-12-24 00:27:51",
    "openPrice": 5894.87,
    "closePrice": 5894.48,
    "highPrice": 5895.84,
    "lowPrice": 5894.33,
    "volume": 71827.88,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17278,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:27:51",
    "openPrice": 459.35,
    "closePrice": 458.36,
    "highPrice": 459.47,
    "lowPrice": 457.86,
    "volume": 20530.15,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15352,
    "variety": "黄金",
    "tradeDate": "2025-12-24 00:27:49",
    "openPrice": 454.73,
    "closePrice": 454.83,
    "highPrice": 454.89,
    "lowPrice": 454.44,
    "volume": 99415.94,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14709,
    "variety": "原油",
    "tradeDate": "2025-12-23 23:01:40",
    "openPrice": 84.33,
    "closePrice": 83.55,
    "highPrice": 84.4,
    "lowPrice": 82.71,
    "volume": 74005.44,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14066,
    "variety": "白银",
    "tradeDate": "2025-12-23 23:01:38",
    "openPrice": 5770.7,
    "closePrice": 5771.4,
    "highPrice": 5771.47,
    "lowPrice": 5769.31,
    "volume": 29902.32,
    "changeRate": 2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13423,
    "variety": "黄金",
    "tradeDate": "2025-12-23 23:01:36",
    "openPrice": 453.45,
    "closePrice": 452.69,
    "highPrice": 454.92,
    "lowPrice": 451.78,
    "volume": 85198.81,
    "changeRate": -0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12780,
    "variety": "原油",
    "tradeDate": "2025-12-23 22:54:39",
    "openPrice": 81.49,
    "closePrice": 81.08,
    "highPrice": 82.08,
    "lowPrice": 79.77,
    "volume": 90667.79,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12137,
    "variety": "白银",
    "tradeDate": "2025-12-23 22:54:36",
    "openPrice": 5794.56,
    "closePrice": 5795.14,
    "highPrice": 5795.27,
    "lowPrice": 5792.59,
    "volume": 46922.31,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11494,
    "variety": "黄金",
    "tradeDate": "2025-12-23 22:54:34",
    "openPrice": 458.57,
    "closePrice": 459.46,
    "highPrice": 460.92,
    "lowPrice": 457.52,
    "volume": 43073.19,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10851,
    "variety": "原油",
    "tradeDate": "2025-12-23 22:54:05",
    "openPrice": 81.54,
    "closePrice": 81.44,
    "highPrice": 82.21,
    "lowPrice": 81.24,
    "volume": 52362.16,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10208,
    "variety": "白银",
    "tradeDate": "2025-12-23 22:54:03",
    "openPrice": 5918.45,
    "closePrice": 5919.2,
    "highPrice": 5920.36,
    "lowPrice": 5917.87,
    "volume": 28603.4,
    "changeRate": -0.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9565,
    "variety": "黄金",
    "tradeDate": "2025-12-23 22:54:00",
    "openPrice": 459.47,
    "closePrice": 458.75,
    "highPrice": 459.49,
    "lowPrice": 457.49,
    "volume": 103050.51,
    "changeRate": -2.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8922,
    "variety": "原油",
    "tradeDate": "2025-12-23 22:44:28",
    "openPrice": 78.94,
    "closePrice": 78,
    "highPrice": 79.62,
    "lowPrice": 77.34,
    "volume": 62247.49,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8707,
    "variety": "白银",
    "tradeDate": "2025-12-23 22:44:25",
    "openPrice": 5736.12,
    "closePrice": 5736.37,
    "highPrice": 5737.94,
    "lowPrice": 5735.83,
    "volume": 39199.25,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8492,
    "variety": "黄金",
    "tradeDate": "2025-12-23 22:44:23",
    "openPrice": 445.55,
    "closePrice": 446.29,
    "highPrice": 447.24,
    "lowPrice": 445.4,
    "volume": 73002.41,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8277,
    "variety": "原油",
    "tradeDate": "2025-12-23 21:55:34",
    "openPrice": 76.95,
    "closePrice": 76.79,
    "highPrice": 78.92,
    "lowPrice": 75.33,
    "volume": 99199.61,
    "changeRate": -2.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8062,
    "variety": "白银",
    "tradeDate": "2025-12-23 21:55:32",
    "openPrice": 5940.78,
    "closePrice": 5940.39,
    "highPrice": 5940.84,
    "lowPrice": 5939.87,
    "volume": 39452.12,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7847,
    "variety": "黄金",
    "tradeDate": "2025-12-23 21:55:29",
    "openPrice": 456.02,
    "closePrice": 456.73,
    "highPrice": 458.14,
    "lowPrice": 454.61,
    "volume": 94885.88,
    "changeRate": -1.21,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7632,
    "variety": "原油",
    "tradeDate": "2025-12-23 21:07:31",
    "openPrice": 77.61,
    "closePrice": 77.35,
    "highPrice": 78.95,
    "lowPrice": 76.6,
    "volume": 74687.63,
    "changeRate": 0.08,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7417,
    "variety": "白银",
    "tradeDate": "2025-12-23 21:07:28",
    "openPrice": 5755.2,
    "closePrice": 5756.15,
    "highPrice": 5756.61,
    "lowPrice": 5755.07,
    "volume": 99978.31,
    "changeRate": 2.92,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7202,
    "variety": "黄金",
    "tradeDate": "2025-12-23 21:07:26",
    "openPrice": 452.39,
    "closePrice": 453.3,
    "highPrice": 455.2,
    "lowPrice": 451.85,
    "volume": 104601,
    "changeRate": -1.64,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6987,
    "variety": "原油",
    "tradeDate": "2025-12-23 21:01:12",
    "openPrice": 76.75,
    "closePrice": 76.88,
    "highPrice": 77.69,
    "lowPrice": 75.23,
    "volume": 32483.95,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6772,
    "variety": "白银",
    "tradeDate": "2025-12-23 21:01:10",
    "openPrice": 5741.81,
    "closePrice": 5741.73,
    "highPrice": 5743.25,
    "lowPrice": 5740.34,
    "volume": 90778.15,
    "changeRate": 2.32,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6557,
    "variety": "黄金",
    "tradeDate": "2025-12-23 21:01:08",
    "openPrice": 455.99,
    "closePrice": 455.03,
    "highPrice": 456.94,
    "lowPrice": 453.43,
    "volume": 69586.62,
    "changeRate": -1.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6342,
    "variety": "原油",
    "tradeDate": "2025-12-23 21:00:34",
    "openPrice": 75.72,
    "closePrice": 74.99,
    "highPrice": 75.91,
    "lowPrice": 73.37,
    "volume": 71082.01,
    "changeRate": -0.79,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6127,
    "variety": "白银",
    "tradeDate": "2025-12-23 21:00:32",
    "openPrice": 5689.17,
    "closePrice": 5688.97,
    "highPrice": 5690.13,
    "lowPrice": 5687.63,
    "volume": 48853.95,
    "changeRate": -1.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5912,
    "variety": "黄金",
    "tradeDate": "2025-12-23 21:00:29",
    "openPrice": 453.22,
    "closePrice": 453.51,
    "highPrice": 454.67,
    "lowPrice": 451.77,
    "volume": 44435.18,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5697,
    "variety": "原油",
    "tradeDate": "2025-12-23 20:58:41",
    "openPrice": 75.12,
    "closePrice": 76.03,
    "highPrice": 77.74,
    "lowPrice": 74.53,
    "volume": 71431.62,
    "changeRate": 2.15,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5482,
    "variety": "白银",
    "tradeDate": "2025-12-23 20:58:39",
    "openPrice": 5671.53,
    "closePrice": 5672.17,
    "highPrice": 5672.88,
    "lowPrice": 5671.2,
    "volume": 82390.04,
    "changeRate": 0.52,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5267,
    "variety": "黄金",
    "tradeDate": "2025-12-23 20:58:36",
    "openPrice": 445.79,
    "closePrice": 446.09,
    "highPrice": 447.09,
    "lowPrice": 445.54,
    "volume": 25417.77,
    "changeRate": 0.98,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5052,
    "variety": "原油",
    "tradeDate": "2025-12-23 20:45:17",
    "openPrice": 76.29,
    "closePrice": 75.81,
    "highPrice": 76.64,
    "lowPrice": 74.25,
    "volume": 91680.81,
    "changeRate": 2.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4837,
    "variety": "白银",
    "tradeDate": "2025-12-23 20:45:15",
    "openPrice": 5765.33,
    "closePrice": 5765.59,
    "highPrice": 5765.6,
    "lowPrice": 5764.37,
    "volume": 86563.54,
    "changeRate": -2.21,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4622,
    "variety": "黄金",
    "tradeDate": "2025-12-23 20:45:13",
    "openPrice": 442.75,
    "closePrice": 443.45,
    "highPrice": 444.16,
    "lowPrice": 441.29,
    "volume": 42483.26,
    "changeRate": -0.39,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4407,
    "variety": "原油",
    "tradeDate": "2025-12-23 20:44:43",
    "openPrice": 79.16,
    "closePrice": 78.24,
    "highPrice": 80.27,
    "lowPrice": 78.11,
    "volume": 44630.77,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4192,
    "variety": "白银",
    "tradeDate": "2025-12-23 20:44:41",
    "openPrice": 5675.26,
    "closePrice": 5675.41,
    "highPrice": 5675.88,
    "lowPrice": 5674.16,
    "volume": 103693.06,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3977,
    "variety": "黄金",
    "tradeDate": "2025-12-23 20:44:38",
    "openPrice": 447.55,
    "closePrice": 446.65,
    "highPrice": 449.12,
    "lowPrice": 444.66,
    "volume": 70945.88,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3762,
    "variety": "原油",
    "tradeDate": "2025-12-23 20:18:32",
    "openPrice": 77.15,
    "closePrice": 77.87,
    "highPrice": 77.95,
    "lowPrice": 76.36,
    "volume": 71006.88,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3547,
    "variety": "白银",
    "tradeDate": "2025-12-23 20:18:30",
    "openPrice": 5692.11,
    "closePrice": 5693.03,
    "highPrice": 5693.96,
    "lowPrice": 5691.24,
    "volume": 52008.01,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3332,
    "variety": "黄金",
    "tradeDate": "2025-12-23 20:18:27",
    "openPrice": 443.99,
    "closePrice": 443.75,
    "highPrice": 444.31,
    "lowPrice": 442.13,
    "volume": 23764.22,
    "changeRate": 2.94,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3117,
    "variety": "原油",
    "tradeDate": "2025-12-23 20:09:57",
    "openPrice": 76.47,
    "closePrice": 76.11,
    "highPrice": 76.51,
    "lowPrice": 74.37,
    "volume": 56710.07,
    "changeRate": -0.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2902,
    "variety": "白银",
    "tradeDate": "2025-12-23 20:09:55",
    "openPrice": 5690.1,
    "closePrice": 5690.66,
    "highPrice": 5691.86,
    "lowPrice": 5689.89,
    "volume": 74984.86,
    "changeRate": 2.21,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2687,
    "variety": "黄金",
    "tradeDate": "2025-12-23 20:09:53",
    "openPrice": 455.92,
    "closePrice": 456.14,
    "highPrice": 458.1,
    "lowPrice": 455.11,
    "volume": 24602.17,
    "changeRate": 1.47,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2472,
    "variety": "原油",
    "tradeDate": "2025-12-23 20:02:20",
    "openPrice": 77.87,
    "closePrice": 77.57,
    "highPrice": 78.41,
    "lowPrice": 76.71,
    "volume": 68260.53,
    "changeRate": 1.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2257,
    "variety": "白银",
    "tradeDate": "2025-12-23 20:02:18",
    "openPrice": 5758.19,
    "closePrice": 5758.58,
    "highPrice": 5758.59,
    "lowPrice": 5757.73,
    "volume": 90828.3,
    "changeRate": -0.9,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2042,
    "variety": "黄金",
    "tradeDate": "2025-12-23 20:02:15",
    "openPrice": 450.72,
    "closePrice": 451.37,
    "highPrice": 452.5,
    "lowPrice": 449.83,
    "volume": 69261.32,
    "changeRate": -0.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1372,
    "variety": "原油",
    "tradeDate": "2025-12-23 11:23:02",
    "openPrice": 79.47,
    "closePrice": 79.42,
    "highPrice": 79.99,
    "lowPrice": 78.71,
    "volume": 93627.5,
    "changeRate": 1.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 943,
    "variety": "白银",
    "tradeDate": "2025-12-23 11:23:00",
    "openPrice": 5744.7,
    "closePrice": 5745.64,
    "highPrice": 5746.21,
    "lowPrice": 5742.74,
    "volume": 34938.82,
    "changeRate": 1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 514,
    "variety": "黄金",
    "tradeDate": "2025-12-23 11:22:58",
    "openPrice": 463.07,
    "closePrice": 462.16,
    "highPrice": 463.48,
    "lowPrice": 460.45,
    "volume": 57762.65,
    "changeRate": -1.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28191,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:36:22",
    "openPrice": 84.62,
    "closePrice": 83.62,
    "highPrice": 86.49,
    "lowPrice": 83.02,
    "volume": 74333.39,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27549,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:36:19",
    "openPrice": 5917.01,
    "closePrice": 5917.58,
    "highPrice": 5918.65,
    "lowPrice": 5916.47,
    "volume": 104881.02,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26907,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:36:17",
    "openPrice": 459.11,
    "closePrice": 459.76,
    "highPrice": 459.98,
    "lowPrice": 457.93,
    "volume": 60905.16,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26265,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:30:03",
    "openPrice": 83.15,
    "closePrice": 83.24,
    "highPrice": 85.11,
    "lowPrice": 82.27,
    "volume": 56636.1,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25623,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:30:01",
    "openPrice": 5696.64,
    "closePrice": 5696.8,
    "highPrice": 5698.24,
    "lowPrice": 5695.69,
    "volume": 89558.92,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24981,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:29:59",
    "openPrice": 450.67,
    "closePrice": 451.57,
    "highPrice": 452.06,
    "lowPrice": 449.94,
    "volume": 83942.93,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24339,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:29:44",
    "openPrice": 82.41,
    "closePrice": 82.96,
    "highPrice": 83.25,
    "lowPrice": 82.03,
    "volume": 37605.58,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23697,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:29:42",
    "openPrice": 5793.43,
    "closePrice": 5792.56,
    "highPrice": 5793.94,
    "lowPrice": 5791.8,
    "volume": 100575.56,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23055,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:29:40",
    "openPrice": 465.66,
    "closePrice": 464.67,
    "highPrice": 467.53,
    "lowPrice": 463.85,
    "volume": 101179.31,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22413,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:28:14",
    "openPrice": 79.8,
    "closePrice": 80.28,
    "highPrice": 82.13,
    "lowPrice": 79.08,
    "volume": 72947.42,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20487,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:28:13",
    "openPrice": 82.81,
    "closePrice": 83.05,
    "highPrice": 84.3,
    "lowPrice": 81.37,
    "volume": 88909.07,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21771,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:28:12",
    "openPrice": 5699.3,
    "closePrice": 5700.07,
    "highPrice": 5700.07,
    "lowPrice": 5697.61,
    "volume": 35739.76,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19845,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:28:10",
    "openPrice": 5679.91,
    "closePrice": 5680.79,
    "highPrice": 5681.93,
    "lowPrice": 5678.84,
    "volume": 86902.04,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21129,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:28:10",
    "openPrice": 455,
    "closePrice": 455.5,
    "highPrice": 455.77,
    "lowPrice": 454.84,
    "volume": 73731.99,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19203,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:28:08",
    "openPrice": 450.62,
    "closePrice": 449.77,
    "highPrice": 450.88,
    "lowPrice": 449.74,
    "volume": 31830.79,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18561,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:27:55",
    "openPrice": 80.51,
    "closePrice": 80.17,
    "highPrice": 81.66,
    "lowPrice": 79.78,
    "volume": 30501,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16635,
    "variety": "原油",
    "tradeDate": "2025-12-23 00:27:53",
    "openPrice": 79.84,
    "closePrice": 79.99,
    "highPrice": 81.04,
    "lowPrice": 79.83,
    "volume": 85993.78,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17919,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:27:53",
    "openPrice": 5722.22,
    "closePrice": 5721.36,
    "highPrice": 5722.49,
    "lowPrice": 5720.69,
    "volume": 91973.27,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15993,
    "variety": "白银",
    "tradeDate": "2025-12-23 00:27:51",
    "openPrice": 5750.19,
    "closePrice": 5749.8,
    "highPrice": 5751.69,
    "lowPrice": 5748.77,
    "volume": 63792.48,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17277,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:27:51",
    "openPrice": 463.34,
    "closePrice": 464.24,
    "highPrice": 464.7,
    "lowPrice": 462.11,
    "volume": 97144.16,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15351,
    "variety": "黄金",
    "tradeDate": "2025-12-23 00:27:49",
    "openPrice": 460.92,
    "closePrice": 461.69,
    "highPrice": 463.58,
    "lowPrice": 459.04,
    "volume": 92812.87,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14708,
    "variety": "原油",
    "tradeDate": "2025-12-22 23:01:40",
    "openPrice": 81.37,
    "closePrice": 81.1,
    "highPrice": 82.75,
    "lowPrice": 79.44,
    "volume": 44881.91,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14065,
    "variety": "白银",
    "tradeDate": "2025-12-22 23:01:38",
    "openPrice": 5667.19,
    "closePrice": 5666.34,
    "highPrice": 5667.26,
    "lowPrice": 5664.72,
    "volume": 86075.1,
    "changeRate": 0.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13422,
    "variety": "黄金",
    "tradeDate": "2025-12-22 23:01:36",
    "openPrice": 467.15,
    "closePrice": 467.26,
    "highPrice": 468.74,
    "lowPrice": 466.67,
    "volume": 93413.22,
    "changeRate": 0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12779,
    "variety": "原油",
    "tradeDate": "2025-12-22 22:54:39",
    "openPrice": 83.19,
    "closePrice": 82.8,
    "highPrice": 85.14,
    "lowPrice": 82.51,
    "volume": 84556.58,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12136,
    "variety": "白银",
    "tradeDate": "2025-12-22 22:54:36",
    "openPrice": 5829.38,
    "closePrice": 5828.39,
    "highPrice": 5830.23,
    "lowPrice": 5826.39,
    "volume": 66440.26,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11493,
    "variety": "黄金",
    "tradeDate": "2025-12-22 22:54:34",
    "openPrice": 465.44,
    "closePrice": 464.75,
    "highPrice": 465.64,
    "lowPrice": 463.05,
    "volume": 26482.5,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10850,
    "variety": "原油",
    "tradeDate": "2025-12-22 22:54:05",
    "openPrice": 82.77,
    "closePrice": 83.37,
    "highPrice": 84.13,
    "lowPrice": 82.33,
    "volume": 59564.12,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10207,
    "variety": "白银",
    "tradeDate": "2025-12-22 22:54:03",
    "openPrice": 5905.17,
    "closePrice": 5905.19,
    "highPrice": 5905.33,
    "lowPrice": 5904.66,
    "volume": 81291.89,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9564,
    "variety": "黄金",
    "tradeDate": "2025-12-22 22:54:00",
    "openPrice": 465.4,
    "closePrice": 465.66,
    "highPrice": 467.64,
    "lowPrice": 463.95,
    "volume": 35949.62,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8921,
    "variety": "原油",
    "tradeDate": "2025-12-22 22:44:28",
    "openPrice": 78.63,
    "closePrice": 78.67,
    "highPrice": 80.33,
    "lowPrice": 78.06,
    "volume": 101188.51,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8706,
    "variety": "白银",
    "tradeDate": "2025-12-22 22:44:25",
    "openPrice": 5882.67,
    "closePrice": 5882.88,
    "highPrice": 5883.24,
    "lowPrice": 5881.01,
    "volume": 39000.32,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8491,
    "variety": "黄金",
    "tradeDate": "2025-12-22 22:44:23",
    "openPrice": 460.22,
    "closePrice": 459.85,
    "highPrice": 461.56,
    "lowPrice": 458.29,
    "volume": 66194.12,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8276,
    "variety": "原油",
    "tradeDate": "2025-12-22 21:55:34",
    "openPrice": 77.1,
    "closePrice": 76.12,
    "highPrice": 77.87,
    "lowPrice": 74.44,
    "volume": 20150.83,
    "changeRate": 0.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8061,
    "variety": "白银",
    "tradeDate": "2025-12-22 21:55:32",
    "openPrice": 5777.02,
    "closePrice": 5777.78,
    "highPrice": 5778.25,
    "lowPrice": 5776.78,
    "volume": 69024.19,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7846,
    "variety": "黄金",
    "tradeDate": "2025-12-22 21:55:29",
    "openPrice": 445.24,
    "closePrice": 445.47,
    "highPrice": 446.17,
    "lowPrice": 443.28,
    "volume": 24226.77,
    "changeRate": 1.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7631,
    "variety": "原油",
    "tradeDate": "2025-12-22 21:07:31",
    "openPrice": 77.15,
    "closePrice": 77.26,
    "highPrice": 79.11,
    "lowPrice": 75.22,
    "volume": 52914.38,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7416,
    "variety": "白银",
    "tradeDate": "2025-12-22 21:07:28",
    "openPrice": 5771.03,
    "closePrice": 5772,
    "highPrice": 5773.08,
    "lowPrice": 5770.75,
    "volume": 70909.02,
    "changeRate": -0.56,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7201,
    "variety": "黄金",
    "tradeDate": "2025-12-22 21:07:26",
    "openPrice": 459.29,
    "closePrice": 458.3,
    "highPrice": 459.68,
    "lowPrice": 458.14,
    "volume": 98749.64,
    "changeRate": 2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6986,
    "variety": "原油",
    "tradeDate": "2025-12-22 21:01:12",
    "openPrice": 76.16,
    "closePrice": 76.96,
    "highPrice": 77.84,
    "lowPrice": 74.58,
    "volume": 69657.31,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6771,
    "variety": "白银",
    "tradeDate": "2025-12-22 21:01:10",
    "openPrice": 5920.99,
    "closePrice": 5920.65,
    "highPrice": 5921.13,
    "lowPrice": 5919.95,
    "volume": 60789.16,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6556,
    "variety": "黄金",
    "tradeDate": "2025-12-22 21:01:08",
    "openPrice": 450.84,
    "closePrice": 450.66,
    "highPrice": 451.93,
    "lowPrice": 449.74,
    "volume": 70126.23,
    "changeRate": -0.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6341,
    "variety": "原油",
    "tradeDate": "2025-12-22 21:00:34",
    "openPrice": 76.43,
    "closePrice": 76.63,
    "highPrice": 77.92,
    "lowPrice": 75.24,
    "volume": 97126.78,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6126,
    "variety": "白银",
    "tradeDate": "2025-12-22 21:00:32",
    "openPrice": 5908.62,
    "closePrice": 5907.77,
    "highPrice": 5909.93,
    "lowPrice": 5906.96,
    "volume": 21648.48,
    "changeRate": -2.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5911,
    "variety": "黄金",
    "tradeDate": "2025-12-22 21:00:29",
    "openPrice": 443.68,
    "closePrice": 442.95,
    "highPrice": 445.61,
    "lowPrice": 442.88,
    "volume": 47712.37,
    "changeRate": -1.09,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5696,
    "variety": "原油",
    "tradeDate": "2025-12-22 20:58:41",
    "openPrice": 75.7,
    "closePrice": 75.75,
    "highPrice": 76.65,
    "lowPrice": 74.1,
    "volume": 108903.68,
    "changeRate": -2.44,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5481,
    "variety": "白银",
    "tradeDate": "2025-12-22 20:58:39",
    "openPrice": 5932.42,
    "closePrice": 5932.32,
    "highPrice": 5933.11,
    "lowPrice": 5931.94,
    "volume": 85744.25,
    "changeRate": -0.15,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5266,
    "variety": "黄金",
    "tradeDate": "2025-12-22 20:58:36",
    "openPrice": 452.05,
    "closePrice": 451.93,
    "highPrice": 452.52,
    "lowPrice": 450.7,
    "volume": 83973.66,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5051,
    "variety": "原油",
    "tradeDate": "2025-12-22 20:45:17",
    "openPrice": 78.6,
    "closePrice": 77.73,
    "highPrice": 79.48,
    "lowPrice": 76.88,
    "volume": 87872.8,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4836,
    "variety": "白银",
    "tradeDate": "2025-12-22 20:45:15",
    "openPrice": 5662.84,
    "closePrice": 5661.93,
    "highPrice": 5663.51,
    "lowPrice": 5661.53,
    "volume": 41198.68,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4621,
    "variety": "黄金",
    "tradeDate": "2025-12-22 20:45:13",
    "openPrice": 443.91,
    "closePrice": 443.72,
    "highPrice": 444.06,
    "lowPrice": 442.37,
    "volume": 62858.09,
    "changeRate": -0.39,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4406,
    "variety": "原油",
    "tradeDate": "2025-12-22 20:44:43",
    "openPrice": 77.12,
    "closePrice": 77.15,
    "highPrice": 78.45,
    "lowPrice": 75.68,
    "volume": 25244.26,
    "changeRate": 1.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4191,
    "variety": "白银",
    "tradeDate": "2025-12-22 20:44:41",
    "openPrice": 5940.79,
    "closePrice": 5941.19,
    "highPrice": 5941.75,
    "lowPrice": 5940.66,
    "volume": 17041.33,
    "changeRate": -1.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3976,
    "variety": "黄金",
    "tradeDate": "2025-12-22 20:44:38",
    "openPrice": 454.19,
    "closePrice": 455.19,
    "highPrice": 456.82,
    "lowPrice": 452.71,
    "volume": 36609.8,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3761,
    "variety": "原油",
    "tradeDate": "2025-12-22 20:18:32",
    "openPrice": 75.4,
    "closePrice": 76.13,
    "highPrice": 76.62,
    "lowPrice": 74.34,
    "volume": 83283.74,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3546,
    "variety": "白银",
    "tradeDate": "2025-12-22 20:18:30",
    "openPrice": 5655.69,
    "closePrice": 5655.44,
    "highPrice": 5656.55,
    "lowPrice": 5655.09,
    "volume": 73741.13,
    "changeRate": 2.74,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3331,
    "variety": "黄金",
    "tradeDate": "2025-12-22 20:18:27",
    "openPrice": 445.94,
    "closePrice": 445.46,
    "highPrice": 446.17,
    "lowPrice": 444.8,
    "volume": 15689.37,
    "changeRate": 2.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3116,
    "variety": "原油",
    "tradeDate": "2025-12-22 20:09:57",
    "openPrice": 77.72,
    "closePrice": 78.05,
    "highPrice": 78.08,
    "lowPrice": 77.7,
    "volume": 96565.46,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2901,
    "variety": "白银",
    "tradeDate": "2025-12-22 20:09:55",
    "openPrice": 5890.89,
    "closePrice": 5891.23,
    "highPrice": 5891.43,
    "lowPrice": 5889.54,
    "volume": 56890.82,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2686,
    "variety": "黄金",
    "tradeDate": "2025-12-22 20:09:53",
    "openPrice": 457.57,
    "closePrice": 457.04,
    "highPrice": 458.27,
    "lowPrice": 456.11,
    "volume": 96350.5,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2471,
    "variety": "原油",
    "tradeDate": "2025-12-22 20:02:20",
    "openPrice": 74.45,
    "closePrice": 74.71,
    "highPrice": 74.92,
    "lowPrice": 73.21,
    "volume": 42037.67,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2256,
    "variety": "白银",
    "tradeDate": "2025-12-22 20:02:18",
    "openPrice": 5687.21,
    "closePrice": 5687.21,
    "highPrice": 5687.98,
    "lowPrice": 5687.19,
    "volume": 31634.97,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2041,
    "variety": "黄金",
    "tradeDate": "2025-12-22 20:02:15",
    "openPrice": 450.07,
    "closePrice": 450.33,
    "highPrice": 450.37,
    "lowPrice": 449,
    "volume": 56697.07,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1371,
    "variety": "原油",
    "tradeDate": "2025-12-22 11:23:02",
    "openPrice": 77.62,
    "closePrice": 78.29,
    "highPrice": 80.12,
    "lowPrice": 76.11,
    "volume": 53981.9,
    "changeRate": 0.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 942,
    "variety": "白银",
    "tradeDate": "2025-12-22 11:23:00",
    "openPrice": 5703.85,
    "closePrice": 5704.49,
    "highPrice": 5705.48,
    "lowPrice": 5701.98,
    "volume": 88245.52,
    "changeRate": -0.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 513,
    "variety": "黄金",
    "tradeDate": "2025-12-22 11:22:58",
    "openPrice": 462.85,
    "closePrice": 463.28,
    "highPrice": 464.75,
    "lowPrice": 462.3,
    "volume": 11904.37,
    "changeRate": 0.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28190,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:36:22",
    "openPrice": 82.22,
    "closePrice": 82.9,
    "highPrice": 83.35,
    "lowPrice": 82.1,
    "volume": 38712.18,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27548,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:36:19",
    "openPrice": 5852.36,
    "closePrice": 5852.22,
    "highPrice": 5853.52,
    "lowPrice": 5851.77,
    "volume": 18158.58,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26906,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:36:17",
    "openPrice": 453.53,
    "closePrice": 452.98,
    "highPrice": 455.29,
    "lowPrice": 451.31,
    "volume": 106950.01,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26264,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:30:03",
    "openPrice": 80.51,
    "closePrice": 80.85,
    "highPrice": 81.38,
    "lowPrice": 78.85,
    "volume": 41195.48,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25622,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:30:01",
    "openPrice": 5837.27,
    "closePrice": 5837.74,
    "highPrice": 5837.87,
    "lowPrice": 5835.81,
    "volume": 38988.48,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24980,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:29:59",
    "openPrice": 447.82,
    "closePrice": 448.45,
    "highPrice": 449.18,
    "lowPrice": 446.33,
    "volume": 81086.3,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24338,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:29:44",
    "openPrice": 82.52,
    "closePrice": 81.97,
    "highPrice": 83.96,
    "lowPrice": 80.19,
    "volume": 15904.64,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23696,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:29:42",
    "openPrice": 5783.86,
    "closePrice": 5783.79,
    "highPrice": 5785.24,
    "lowPrice": 5782.2,
    "volume": 36888.67,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23054,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:29:40",
    "openPrice": 465.18,
    "closePrice": 465.89,
    "highPrice": 466.28,
    "lowPrice": 464.94,
    "volume": 34968.21,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22412,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:28:14",
    "openPrice": 83.55,
    "closePrice": 83.49,
    "highPrice": 84.53,
    "lowPrice": 81.84,
    "volume": 55699.8,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20486,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:28:13",
    "openPrice": 84.55,
    "closePrice": 84.25,
    "highPrice": 86.24,
    "lowPrice": 84.06,
    "volume": 39094.44,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21770,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:28:12",
    "openPrice": 5712.62,
    "closePrice": 5711.94,
    "highPrice": 5713.34,
    "lowPrice": 5711.58,
    "volume": 104142.91,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19844,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:28:10",
    "openPrice": 5760.56,
    "closePrice": 5761.28,
    "highPrice": 5761.49,
    "lowPrice": 5760.24,
    "volume": 99664.54,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21128,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:28:10",
    "openPrice": 464.25,
    "closePrice": 464.76,
    "highPrice": 466.64,
    "lowPrice": 464.23,
    "volume": 75224.66,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19202,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:28:08",
    "openPrice": 464.02,
    "closePrice": 463.65,
    "highPrice": 465.17,
    "lowPrice": 462.36,
    "volume": 63893.1,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18560,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:27:55",
    "openPrice": 81.67,
    "closePrice": 81.35,
    "highPrice": 82.41,
    "lowPrice": 80.2,
    "volume": 37933.32,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16634,
    "variety": "原油",
    "tradeDate": "2025-12-22 00:27:53",
    "openPrice": 81.86,
    "closePrice": 82.38,
    "highPrice": 82.85,
    "lowPrice": 80.1,
    "volume": 62133.4,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17918,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:27:53",
    "openPrice": 5711.45,
    "closePrice": 5712.16,
    "highPrice": 5712.57,
    "lowPrice": 5711.34,
    "volume": 81026.17,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15992,
    "variety": "白银",
    "tradeDate": "2025-12-22 00:27:51",
    "openPrice": 5754.37,
    "closePrice": 5755.04,
    "highPrice": 5755.93,
    "lowPrice": 5753.93,
    "volume": 46271.5,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17276,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:27:51",
    "openPrice": 456.32,
    "closePrice": 456.46,
    "highPrice": 457,
    "lowPrice": 455.68,
    "volume": 100507.66,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15350,
    "variety": "黄金",
    "tradeDate": "2025-12-22 00:27:49",
    "openPrice": 459.98,
    "closePrice": 459.72,
    "highPrice": 460.11,
    "lowPrice": 458.66,
    "volume": 26950.18,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14707,
    "variety": "原油",
    "tradeDate": "2025-12-19 23:01:40",
    "openPrice": 79.34,
    "closePrice": 80.14,
    "highPrice": 80.39,
    "lowPrice": 78.01,
    "volume": 34292.18,
    "changeRate": 2.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14064,
    "variety": "白银",
    "tradeDate": "2025-12-19 23:01:38",
    "openPrice": 5849.55,
    "closePrice": 5848.95,
    "highPrice": 5850.39,
    "lowPrice": 5848.37,
    "volume": 99098.34,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13421,
    "variety": "黄金",
    "tradeDate": "2025-12-19 23:01:36",
    "openPrice": 446.97,
    "closePrice": 447.85,
    "highPrice": 448.67,
    "lowPrice": 445.1,
    "volume": 91633.37,
    "changeRate": -2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12778,
    "variety": "原油",
    "tradeDate": "2025-12-19 22:54:39",
    "openPrice": 83.15,
    "closePrice": 82.3,
    "highPrice": 84.08,
    "lowPrice": 80.89,
    "volume": 24468.89,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12135,
    "variety": "白银",
    "tradeDate": "2025-12-19 22:54:36",
    "openPrice": 5659.14,
    "closePrice": 5659.77,
    "highPrice": 5660.09,
    "lowPrice": 5658.81,
    "volume": 58804.92,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11492,
    "variety": "黄金",
    "tradeDate": "2025-12-19 22:54:34",
    "openPrice": 448.12,
    "closePrice": 448.23,
    "highPrice": 449.95,
    "lowPrice": 446.48,
    "volume": 32731.18,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10849,
    "variety": "原油",
    "tradeDate": "2025-12-19 22:54:05",
    "openPrice": 81.79,
    "closePrice": 81.23,
    "highPrice": 83.56,
    "lowPrice": 79.76,
    "volume": 67788.14,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10206,
    "variety": "白银",
    "tradeDate": "2025-12-19 22:54:03",
    "openPrice": 5689.02,
    "closePrice": 5689.41,
    "highPrice": 5691.37,
    "lowPrice": 5687.51,
    "volume": 81832.01,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9563,
    "variety": "黄金",
    "tradeDate": "2025-12-19 22:54:00",
    "openPrice": 466,
    "closePrice": 465.15,
    "highPrice": 467.27,
    "lowPrice": 464.97,
    "volume": 92437.73,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8920,
    "variety": "原油",
    "tradeDate": "2025-12-19 22:44:28",
    "openPrice": 75.39,
    "closePrice": 75.46,
    "highPrice": 75.59,
    "lowPrice": 74.07,
    "volume": 97319.6,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8705,
    "variety": "白银",
    "tradeDate": "2025-12-19 22:44:25",
    "openPrice": 5885.29,
    "closePrice": 5885.87,
    "highPrice": 5887.8,
    "lowPrice": 5884.46,
    "volume": 49223.83,
    "changeRate": 0.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8490,
    "variety": "黄金",
    "tradeDate": "2025-12-19 22:44:23",
    "openPrice": 446.94,
    "closePrice": 446.89,
    "highPrice": 447.24,
    "lowPrice": 445.74,
    "volume": 46453.89,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8275,
    "variety": "原油",
    "tradeDate": "2025-12-19 21:55:34",
    "openPrice": 78.05,
    "closePrice": 78.28,
    "highPrice": 79.31,
    "lowPrice": 77.92,
    "volume": 66136.61,
    "changeRate": 1.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8060,
    "variety": "白银",
    "tradeDate": "2025-12-19 21:55:32",
    "openPrice": 5708.56,
    "closePrice": 5707.74,
    "highPrice": 5710.04,
    "lowPrice": 5706.22,
    "volume": 55714.43,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7845,
    "variety": "黄金",
    "tradeDate": "2025-12-19 21:55:29",
    "openPrice": 453.99,
    "closePrice": 453.49,
    "highPrice": 454.8,
    "lowPrice": 452.01,
    "volume": 49475.38,
    "changeRate": -1.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7630,
    "variety": "原油",
    "tradeDate": "2025-12-19 21:07:31",
    "openPrice": 75.11,
    "closePrice": 75.22,
    "highPrice": 76.68,
    "lowPrice": 74.81,
    "volume": 57972.68,
    "changeRate": 2.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7415,
    "variety": "白银",
    "tradeDate": "2025-12-19 21:07:28",
    "openPrice": 5933.97,
    "closePrice": 5933.9,
    "highPrice": 5934.48,
    "lowPrice": 5932.44,
    "volume": 71939.96,
    "changeRate": -2.2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7200,
    "variety": "黄金",
    "tradeDate": "2025-12-19 21:07:26",
    "openPrice": 442.77,
    "closePrice": 442.17,
    "highPrice": 444.55,
    "lowPrice": 440.36,
    "volume": 104426.58,
    "changeRate": -2.83,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6985,
    "variety": "原油",
    "tradeDate": "2025-12-19 21:01:12",
    "openPrice": 78.88,
    "closePrice": 78.72,
    "highPrice": 79.96,
    "lowPrice": 76.73,
    "volume": 68400.15,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6770,
    "variety": "白银",
    "tradeDate": "2025-12-19 21:01:10",
    "openPrice": 5744.13,
    "closePrice": 5743.28,
    "highPrice": 5744.99,
    "lowPrice": 5742.96,
    "volume": 64704.19,
    "changeRate": -1.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6555,
    "variety": "黄金",
    "tradeDate": "2025-12-19 21:01:08",
    "openPrice": 454.07,
    "closePrice": 453.94,
    "highPrice": 455.4,
    "lowPrice": 453.69,
    "volume": 32158.56,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6340,
    "variety": "原油",
    "tradeDate": "2025-12-19 21:00:34",
    "openPrice": 74.8,
    "closePrice": 74.81,
    "highPrice": 75.98,
    "lowPrice": 74.24,
    "volume": 96769.54,
    "changeRate": -2.9,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6125,
    "variety": "白银",
    "tradeDate": "2025-12-19 21:00:32",
    "openPrice": 5883.11,
    "closePrice": 5882.41,
    "highPrice": 5885.05,
    "lowPrice": 5882.07,
    "volume": 64192.23,
    "changeRate": 2.67,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5910,
    "variety": "黄金",
    "tradeDate": "2025-12-19 21:00:29",
    "openPrice": 446.01,
    "closePrice": 446.59,
    "highPrice": 447.91,
    "lowPrice": 445.73,
    "volume": 86662.05,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5695,
    "variety": "原油",
    "tradeDate": "2025-12-19 20:58:41",
    "openPrice": 77.56,
    "closePrice": 77.42,
    "highPrice": 79.15,
    "lowPrice": 76.7,
    "volume": 38902.03,
    "changeRate": -0.49,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5480,
    "variety": "白银",
    "tradeDate": "2025-12-19 20:58:39",
    "openPrice": 5734.12,
    "closePrice": 5733.82,
    "highPrice": 5735.55,
    "lowPrice": 5733.43,
    "volume": 39582.3,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5265,
    "variety": "黄金",
    "tradeDate": "2025-12-19 20:58:36",
    "openPrice": 456.92,
    "closePrice": 457.2,
    "highPrice": 457.41,
    "lowPrice": 455.85,
    "volume": 73376.16,
    "changeRate": 1.28,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5050,
    "variety": "原油",
    "tradeDate": "2025-12-19 20:45:17",
    "openPrice": 73.66,
    "closePrice": 74.01,
    "highPrice": 75.1,
    "lowPrice": 72.11,
    "volume": 64776.96,
    "changeRate": -1.53,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4835,
    "variety": "白银",
    "tradeDate": "2025-12-19 20:45:15",
    "openPrice": 5794.69,
    "closePrice": 5795.63,
    "highPrice": 5796.9,
    "lowPrice": 5794.39,
    "volume": 91932.47,
    "changeRate": 2.74,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4620,
    "variety": "黄金",
    "tradeDate": "2025-12-19 20:45:13",
    "openPrice": 462.02,
    "closePrice": 461.44,
    "highPrice": 463.42,
    "lowPrice": 460.84,
    "volume": 100889.53,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4405,
    "variety": "原油",
    "tradeDate": "2025-12-19 20:44:43",
    "openPrice": 79.21,
    "closePrice": 78.48,
    "highPrice": 80.88,
    "lowPrice": 78.07,
    "volume": 50566.13,
    "changeRate": -0.49,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4190,
    "variety": "白银",
    "tradeDate": "2025-12-19 20:44:41",
    "openPrice": 5904.26,
    "closePrice": 5903.72,
    "highPrice": 5905.65,
    "lowPrice": 5902.46,
    "volume": 30831.15,
    "changeRate": -2.58,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3975,
    "variety": "黄金",
    "tradeDate": "2025-12-19 20:44:38",
    "openPrice": 445.01,
    "closePrice": 444.18,
    "highPrice": 446.63,
    "lowPrice": 443.58,
    "volume": 79904.88,
    "changeRate": 2.31,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3760,
    "variety": "原油",
    "tradeDate": "2025-12-19 20:18:32",
    "openPrice": 77.73,
    "closePrice": 78.7,
    "highPrice": 80.34,
    "lowPrice": 76.18,
    "volume": 99094.27,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3545,
    "variety": "白银",
    "tradeDate": "2025-12-19 20:18:30",
    "openPrice": 5817.79,
    "closePrice": 5817.91,
    "highPrice": 5819.63,
    "lowPrice": 5816.65,
    "volume": 53420.26,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3330,
    "variety": "黄金",
    "tradeDate": "2025-12-19 20:18:27",
    "openPrice": 461.01,
    "closePrice": 460.3,
    "highPrice": 461.1,
    "lowPrice": 460.22,
    "volume": 28043.66,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3115,
    "variety": "原油",
    "tradeDate": "2025-12-19 20:09:57",
    "openPrice": 77.3,
    "closePrice": 78.3,
    "highPrice": 79.11,
    "lowPrice": 75.39,
    "volume": 11136.95,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2900,
    "variety": "白银",
    "tradeDate": "2025-12-19 20:09:55",
    "openPrice": 5827.16,
    "closePrice": 5828.14,
    "highPrice": 5828.56,
    "lowPrice": 5825.25,
    "volume": 78107.24,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2685,
    "variety": "黄金",
    "tradeDate": "2025-12-19 20:09:53",
    "openPrice": 455.25,
    "closePrice": 456.1,
    "highPrice": 457.73,
    "lowPrice": 454.2,
    "volume": 107387.72,
    "changeRate": 2.25,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2470,
    "variety": "原油",
    "tradeDate": "2025-12-19 20:02:20",
    "openPrice": 76.66,
    "closePrice": 76.1,
    "highPrice": 77.3,
    "lowPrice": 74.38,
    "volume": 55367.26,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2255,
    "variety": "白银",
    "tradeDate": "2025-12-19 20:02:18",
    "openPrice": 5921.65,
    "closePrice": 5921.52,
    "highPrice": 5922.47,
    "lowPrice": 5921.46,
    "volume": 99000.95,
    "changeRate": 2.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2040,
    "variety": "黄金",
    "tradeDate": "2025-12-19 20:02:15",
    "openPrice": 446.99,
    "closePrice": 446.36,
    "highPrice": 448.09,
    "lowPrice": 444.74,
    "volume": 21260.53,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1370,
    "variety": "原油",
    "tradeDate": "2025-12-19 11:23:02",
    "openPrice": 81.03,
    "closePrice": 80.44,
    "highPrice": 82.71,
    "lowPrice": 78.46,
    "volume": 74131.86,
    "changeRate": -2.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 941,
    "variety": "白银",
    "tradeDate": "2025-12-19 11:23:00",
    "openPrice": 5854.81,
    "closePrice": 5855.17,
    "highPrice": 5855.79,
    "lowPrice": 5854.76,
    "volume": 50674.83,
    "changeRate": -2.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 512,
    "variety": "黄金",
    "tradeDate": "2025-12-19 11:22:58",
    "openPrice": 454.21,
    "closePrice": 453.26,
    "highPrice": 455.24,
    "lowPrice": 452.74,
    "volume": 85796.97,
    "changeRate": 2.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28189,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:36:22",
    "openPrice": 81.38,
    "closePrice": 81.58,
    "highPrice": 82.43,
    "lowPrice": 79.95,
    "volume": 81234.93,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27547,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:36:19",
    "openPrice": 5839.74,
    "closePrice": 5839.95,
    "highPrice": 5841.21,
    "lowPrice": 5838.71,
    "volume": 57064.54,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26905,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:36:17",
    "openPrice": 457.7,
    "closePrice": 457.33,
    "highPrice": 459.46,
    "lowPrice": 457.29,
    "volume": 63671.94,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26263,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:30:03",
    "openPrice": 84.19,
    "closePrice": 84.5,
    "highPrice": 85.13,
    "lowPrice": 83.95,
    "volume": 69310.36,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25621,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:30:01",
    "openPrice": 5849.03,
    "closePrice": 5848.62,
    "highPrice": 5849.1,
    "lowPrice": 5847.71,
    "volume": 101687.76,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24979,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:29:59",
    "openPrice": 464.29,
    "closePrice": 463.72,
    "highPrice": 464.84,
    "lowPrice": 463.4,
    "volume": 42545.72,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24337,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:29:44",
    "openPrice": 79.63,
    "closePrice": 80.32,
    "highPrice": 80.66,
    "lowPrice": 78.85,
    "volume": 20613.25,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23695,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:29:42",
    "openPrice": 5674.51,
    "closePrice": 5674.45,
    "highPrice": 5675.15,
    "lowPrice": 5673.09,
    "volume": 63460.16,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23053,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:29:40",
    "openPrice": 449.84,
    "closePrice": 449.41,
    "highPrice": 451.46,
    "lowPrice": 447.57,
    "volume": 39181.2,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22411,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:28:14",
    "openPrice": 83.92,
    "closePrice": 83.29,
    "highPrice": 84.45,
    "lowPrice": 82.71,
    "volume": 99685.62,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20485,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:28:13",
    "openPrice": 80.78,
    "closePrice": 80,
    "highPrice": 82.15,
    "lowPrice": 78.01,
    "volume": 88581.89,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21769,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:28:12",
    "openPrice": 5742.71,
    "closePrice": 5742.14,
    "highPrice": 5743.68,
    "lowPrice": 5742.11,
    "volume": 13635.4,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19843,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:28:10",
    "openPrice": 5726.99,
    "closePrice": 5727.43,
    "highPrice": 5729.37,
    "lowPrice": 5725.93,
    "volume": 16636.44,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21127,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:28:10",
    "openPrice": 453.5,
    "closePrice": 453.8,
    "highPrice": 454.48,
    "lowPrice": 451.73,
    "volume": 39034.85,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19201,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:28:08",
    "openPrice": 453.12,
    "closePrice": 453.7,
    "highPrice": 454.98,
    "lowPrice": 452.09,
    "volume": 81237.43,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18559,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:27:55",
    "openPrice": 82.26,
    "closePrice": 82.75,
    "highPrice": 84.67,
    "lowPrice": 82.11,
    "volume": 54589.14,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16633,
    "variety": "原油",
    "tradeDate": "2025-12-19 00:27:53",
    "openPrice": 83.51,
    "closePrice": 84.48,
    "highPrice": 86,
    "lowPrice": 82.41,
    "volume": 26417.74,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17917,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:27:53",
    "openPrice": 5673.15,
    "closePrice": 5672.39,
    "highPrice": 5673.61,
    "lowPrice": 5671.48,
    "volume": 96123.74,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15991,
    "variety": "白银",
    "tradeDate": "2025-12-19 00:27:51",
    "openPrice": 5683.52,
    "closePrice": 5684.02,
    "highPrice": 5685.76,
    "lowPrice": 5682.73,
    "volume": 89774.96,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17275,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:27:51",
    "openPrice": 448.75,
    "closePrice": 448.7,
    "highPrice": 449.55,
    "lowPrice": 448.22,
    "volume": 51428.92,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15349,
    "variety": "黄金",
    "tradeDate": "2025-12-19 00:27:49",
    "openPrice": 462.92,
    "closePrice": 462.21,
    "highPrice": 463.92,
    "lowPrice": 461.81,
    "volume": 28023.17,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14706,
    "variety": "原油",
    "tradeDate": "2025-12-18 23:01:40",
    "openPrice": 82.63,
    "closePrice": 82.46,
    "highPrice": 83.15,
    "lowPrice": 82,
    "volume": 85568.65,
    "changeRate": 1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14063,
    "variety": "白银",
    "tradeDate": "2025-12-18 23:01:38",
    "openPrice": 5865.31,
    "closePrice": 5864.81,
    "highPrice": 5866,
    "lowPrice": 5862.83,
    "volume": 104638.18,
    "changeRate": -1.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13420,
    "variety": "黄金",
    "tradeDate": "2025-12-18 23:01:36",
    "openPrice": 455.48,
    "closePrice": 454.81,
    "highPrice": 456.2,
    "lowPrice": 454.12,
    "volume": 72855.21,
    "changeRate": 2.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12777,
    "variety": "原油",
    "tradeDate": "2025-12-18 22:54:39",
    "openPrice": 81.54,
    "closePrice": 81.44,
    "highPrice": 83.19,
    "lowPrice": 81.08,
    "volume": 65616.22,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12134,
    "variety": "白银",
    "tradeDate": "2025-12-18 22:54:36",
    "openPrice": 5838.02,
    "closePrice": 5838.38,
    "highPrice": 5839.35,
    "lowPrice": 5836.26,
    "volume": 67012.46,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11491,
    "variety": "黄金",
    "tradeDate": "2025-12-18 22:54:34",
    "openPrice": 451.15,
    "closePrice": 451.63,
    "highPrice": 452.44,
    "lowPrice": 449.85,
    "volume": 28882.15,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10848,
    "variety": "原油",
    "tradeDate": "2025-12-18 22:54:05",
    "openPrice": 82.66,
    "closePrice": 82.52,
    "highPrice": 83.47,
    "lowPrice": 81.69,
    "volume": 104366.32,
    "changeRate": -0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10205,
    "variety": "白银",
    "tradeDate": "2025-12-18 22:54:03",
    "openPrice": 5776.04,
    "closePrice": 5775.17,
    "highPrice": 5776.91,
    "lowPrice": 5773.3,
    "volume": 108433.38,
    "changeRate": -2.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9562,
    "variety": "黄金",
    "tradeDate": "2025-12-18 22:54:00",
    "openPrice": 464.75,
    "closePrice": 464.6,
    "highPrice": 466.42,
    "lowPrice": 464.43,
    "volume": 44389.82,
    "changeRate": 0.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8919,
    "variety": "原油",
    "tradeDate": "2025-12-18 22:44:28",
    "openPrice": 74.13,
    "closePrice": 74.04,
    "highPrice": 74.47,
    "lowPrice": 73.38,
    "volume": 89753.52,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8704,
    "variety": "白银",
    "tradeDate": "2025-12-18 22:44:25",
    "openPrice": 5700.31,
    "closePrice": 5700.75,
    "highPrice": 5701.6,
    "lowPrice": 5698.45,
    "volume": 19618.01,
    "changeRate": -1.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8489,
    "variety": "黄金",
    "tradeDate": "2025-12-18 22:44:23",
    "openPrice": 442.49,
    "closePrice": 442.55,
    "highPrice": 444.24,
    "lowPrice": 441.57,
    "volume": 80375.47,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8274,
    "variety": "原油",
    "tradeDate": "2025-12-18 21:55:34",
    "openPrice": 76.83,
    "closePrice": 76.91,
    "highPrice": 77.81,
    "lowPrice": 75.5,
    "volume": 106329.53,
    "changeRate": 1.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8059,
    "variety": "白银",
    "tradeDate": "2025-12-18 21:55:32",
    "openPrice": 5863.5,
    "closePrice": 5863.88,
    "highPrice": 5864.97,
    "lowPrice": 5862,
    "volume": 94753.27,
    "changeRate": -1.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7844,
    "variety": "黄金",
    "tradeDate": "2025-12-18 21:55:29",
    "openPrice": 459.6,
    "closePrice": 458.72,
    "highPrice": 460.83,
    "lowPrice": 456.8,
    "volume": 29954.38,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7629,
    "variety": "原油",
    "tradeDate": "2025-12-18 21:07:31",
    "openPrice": 76.03,
    "closePrice": 76.68,
    "highPrice": 77.74,
    "lowPrice": 75.25,
    "volume": 84878.38,
    "changeRate": -0.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7414,
    "variety": "白银",
    "tradeDate": "2025-12-18 21:07:28",
    "openPrice": 5849.69,
    "closePrice": 5850.47,
    "highPrice": 5851.58,
    "lowPrice": 5848.78,
    "volume": 68724.44,
    "changeRate": 1.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7199,
    "variety": "黄金",
    "tradeDate": "2025-12-18 21:07:26",
    "openPrice": 444.32,
    "closePrice": 444.88,
    "highPrice": 445.16,
    "lowPrice": 442.5,
    "volume": 80033.85,
    "changeRate": 1.84,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6984,
    "variety": "原油",
    "tradeDate": "2025-12-18 21:01:12",
    "openPrice": 77.56,
    "closePrice": 77.32,
    "highPrice": 79.03,
    "lowPrice": 75.63,
    "volume": 67415.66,
    "changeRate": -1.35,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6769,
    "variety": "白银",
    "tradeDate": "2025-12-18 21:01:10",
    "openPrice": 5918.39,
    "closePrice": 5918.42,
    "highPrice": 5919.22,
    "lowPrice": 5916.78,
    "volume": 26741.77,
    "changeRate": 0.25,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6554,
    "variety": "黄金",
    "tradeDate": "2025-12-18 21:01:08",
    "openPrice": 454.03,
    "closePrice": 454.79,
    "highPrice": 454.98,
    "lowPrice": 453.33,
    "volume": 94754.75,
    "changeRate": -2.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6339,
    "variety": "原油",
    "tradeDate": "2025-12-18 21:00:34",
    "openPrice": 74.2,
    "closePrice": 75.09,
    "highPrice": 75.62,
    "lowPrice": 72.75,
    "volume": 12226.51,
    "changeRate": 2.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6124,
    "variety": "白银",
    "tradeDate": "2025-12-18 21:00:32",
    "openPrice": 5703.86,
    "closePrice": 5703.56,
    "highPrice": 5705.7,
    "lowPrice": 5702.55,
    "volume": 74858.39,
    "changeRate": 1.09,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5909,
    "variety": "黄金",
    "tradeDate": "2025-12-18 21:00:29",
    "openPrice": 456.26,
    "closePrice": 455.38,
    "highPrice": 456.42,
    "lowPrice": 453.53,
    "volume": 74739.21,
    "changeRate": 2.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5694,
    "variety": "原油",
    "tradeDate": "2025-12-18 20:58:41",
    "openPrice": 75.86,
    "closePrice": 75.22,
    "highPrice": 76.36,
    "lowPrice": 74.19,
    "volume": 77601.39,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5479,
    "variety": "白银",
    "tradeDate": "2025-12-18 20:58:39",
    "openPrice": 5826.15,
    "closePrice": 5825.39,
    "highPrice": 5828.04,
    "lowPrice": 5824.05,
    "volume": 25218.74,
    "changeRate": -2.54,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5264,
    "variety": "黄金",
    "tradeDate": "2025-12-18 20:58:36",
    "openPrice": 458.14,
    "closePrice": 459.1,
    "highPrice": 461.09,
    "lowPrice": 457.37,
    "volume": 68953.2,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5049,
    "variety": "原油",
    "tradeDate": "2025-12-18 20:45:17",
    "openPrice": 74.68,
    "closePrice": 74.73,
    "highPrice": 75.11,
    "lowPrice": 74.65,
    "volume": 38827.35,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4834,
    "variety": "白银",
    "tradeDate": "2025-12-18 20:45:15",
    "openPrice": 5660.79,
    "closePrice": 5659.94,
    "highPrice": 5662.07,
    "lowPrice": 5659.73,
    "volume": 36482.92,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4619,
    "variety": "黄金",
    "tradeDate": "2025-12-18 20:45:13",
    "openPrice": 455.94,
    "closePrice": 456.86,
    "highPrice": 457.93,
    "lowPrice": 455.65,
    "volume": 85784.51,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4404,
    "variety": "原油",
    "tradeDate": "2025-12-18 20:44:43",
    "openPrice": 75.99,
    "closePrice": 76.09,
    "highPrice": 77.26,
    "lowPrice": 75.52,
    "volume": 92486.99,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4189,
    "variety": "白银",
    "tradeDate": "2025-12-18 20:44:41",
    "openPrice": 5735.68,
    "closePrice": 5735.57,
    "highPrice": 5737.24,
    "lowPrice": 5735.52,
    "volume": 102115.93,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3974,
    "variety": "黄金",
    "tradeDate": "2025-12-18 20:44:38",
    "openPrice": 455.71,
    "closePrice": 456.3,
    "highPrice": 457.79,
    "lowPrice": 454.62,
    "volume": 46762.69,
    "changeRate": -1.24,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3759,
    "variety": "原油",
    "tradeDate": "2025-12-18 20:18:32",
    "openPrice": 76.27,
    "closePrice": 75.3,
    "highPrice": 77.76,
    "lowPrice": 74.49,
    "volume": 12342.19,
    "changeRate": 0.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3544,
    "variety": "白银",
    "tradeDate": "2025-12-18 20:18:30",
    "openPrice": 5853.72,
    "closePrice": 5854.12,
    "highPrice": 5854.22,
    "lowPrice": 5853.28,
    "volume": 109205.18,
    "changeRate": -1.48,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3329,
    "variety": "黄金",
    "tradeDate": "2025-12-18 20:18:27",
    "openPrice": 450.03,
    "closePrice": 449.12,
    "highPrice": 451.25,
    "lowPrice": 447.39,
    "volume": 32618.09,
    "changeRate": -1.44,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3114,
    "variety": "原油",
    "tradeDate": "2025-12-18 20:09:57",
    "openPrice": 74.93,
    "closePrice": 75.51,
    "highPrice": 76.51,
    "lowPrice": 74.2,
    "volume": 88268.77,
    "changeRate": -2.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2899,
    "variety": "白银",
    "tradeDate": "2025-12-18 20:09:55",
    "openPrice": 5660.02,
    "closePrice": 5659.49,
    "highPrice": 5661.07,
    "lowPrice": 5657.96,
    "volume": 40496.85,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2684,
    "variety": "黄金",
    "tradeDate": "2025-12-18 20:09:53",
    "openPrice": 454.18,
    "closePrice": 454.68,
    "highPrice": 456.32,
    "lowPrice": 452.51,
    "volume": 54255.94,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2469,
    "variety": "原油",
    "tradeDate": "2025-12-18 20:02:20",
    "openPrice": 77.23,
    "closePrice": 76.52,
    "highPrice": 78.25,
    "lowPrice": 76.3,
    "volume": 98210.73,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2254,
    "variety": "白银",
    "tradeDate": "2025-12-18 20:02:18",
    "openPrice": 5949.4,
    "closePrice": 5949.81,
    "highPrice": 5950.21,
    "lowPrice": 5948.22,
    "volume": 35439.64,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2039,
    "variety": "黄金",
    "tradeDate": "2025-12-18 20:02:15",
    "openPrice": 455.97,
    "closePrice": 456.92,
    "highPrice": 457.34,
    "lowPrice": 454.21,
    "volume": 50633.27,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1369,
    "variety": "原油",
    "tradeDate": "2025-12-18 11:23:02",
    "openPrice": 81.05,
    "closePrice": 81.03,
    "highPrice": 82.44,
    "lowPrice": 80.7,
    "volume": 82649.53,
    "changeRate": -1.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 940,
    "variety": "白银",
    "tradeDate": "2025-12-18 11:23:00",
    "openPrice": 5753.8,
    "closePrice": 5753.74,
    "highPrice": 5755,
    "lowPrice": 5751.77,
    "volume": 26842.15,
    "changeRate": 0.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 511,
    "variety": "黄金",
    "tradeDate": "2025-12-18 11:22:58",
    "openPrice": 459.9,
    "closePrice": 460.33,
    "highPrice": 461.37,
    "lowPrice": 458.32,
    "volume": 59166.57,
    "changeRate": -1.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28188,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:36:22",
    "openPrice": 83.07,
    "closePrice": 83.48,
    "highPrice": 84.56,
    "lowPrice": 81.62,
    "volume": 87398.6,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27546,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:36:19",
    "openPrice": 5945.54,
    "closePrice": 5944.83,
    "highPrice": 5946.57,
    "lowPrice": 5944.63,
    "volume": 92118.08,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26904,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:36:17",
    "openPrice": 466.91,
    "closePrice": 466.42,
    "highPrice": 467.82,
    "lowPrice": 465.99,
    "volume": 37330.75,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26262,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:30:03",
    "openPrice": 84.79,
    "closePrice": 84.78,
    "highPrice": 85.42,
    "lowPrice": 84.02,
    "volume": 94922.12,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25620,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:30:01",
    "openPrice": 5726.5,
    "closePrice": 5726.21,
    "highPrice": 5728.04,
    "lowPrice": 5725.86,
    "volume": 27653.47,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24978,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:29:59",
    "openPrice": 452.05,
    "closePrice": 451.17,
    "highPrice": 453.39,
    "lowPrice": 450.05,
    "volume": 62051.01,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24336,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:29:44",
    "openPrice": 79.79,
    "closePrice": 80.04,
    "highPrice": 81.43,
    "lowPrice": 78.58,
    "volume": 81248.22,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23694,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:29:42",
    "openPrice": 5835.91,
    "closePrice": 5836.09,
    "highPrice": 5836.61,
    "lowPrice": 5835.71,
    "volume": 56905.71,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23052,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:29:40",
    "openPrice": 458.54,
    "closePrice": 459.46,
    "highPrice": 459.65,
    "lowPrice": 457.74,
    "volume": 19707.38,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22410,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:28:14",
    "openPrice": 83.27,
    "closePrice": 82.81,
    "highPrice": 85.05,
    "lowPrice": 80.92,
    "volume": 11923.09,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20484,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:28:13",
    "openPrice": 81.86,
    "closePrice": 81.14,
    "highPrice": 83.23,
    "lowPrice": 80.5,
    "volume": 10023.13,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21768,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:28:12",
    "openPrice": 5679.9,
    "closePrice": 5680.36,
    "highPrice": 5681.2,
    "lowPrice": 5677.94,
    "volume": 85931.62,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19842,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:28:10",
    "openPrice": 5780.93,
    "closePrice": 5779.97,
    "highPrice": 5782.32,
    "lowPrice": 5778.82,
    "volume": 96797.64,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21126,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:28:10",
    "openPrice": 455.37,
    "closePrice": 455.1,
    "highPrice": 456.6,
    "lowPrice": 453.56,
    "volume": 21339.17,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19200,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:28:08",
    "openPrice": 462.64,
    "closePrice": 461.88,
    "highPrice": 462.69,
    "lowPrice": 460.61,
    "volume": 51928.78,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18558,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:27:55",
    "openPrice": 82.27,
    "closePrice": 83.03,
    "highPrice": 83.95,
    "lowPrice": 80.81,
    "volume": 106538.94,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16632,
    "variety": "原油",
    "tradeDate": "2025-12-18 00:27:53",
    "openPrice": 81.85,
    "closePrice": 82.72,
    "highPrice": 83.27,
    "lowPrice": 80.48,
    "volume": 15069.08,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17916,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:27:53",
    "openPrice": 5912.99,
    "closePrice": 5913.14,
    "highPrice": 5913.73,
    "lowPrice": 5912.85,
    "volume": 12887.32,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15990,
    "variety": "白银",
    "tradeDate": "2025-12-18 00:27:51",
    "openPrice": 5888.05,
    "closePrice": 5888.89,
    "highPrice": 5890.1,
    "lowPrice": 5887.39,
    "volume": 46216.44,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17274,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:27:51",
    "openPrice": 453.46,
    "closePrice": 454.29,
    "highPrice": 454.33,
    "lowPrice": 452,
    "volume": 102853.52,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15348,
    "variety": "黄金",
    "tradeDate": "2025-12-18 00:27:49",
    "openPrice": 455.99,
    "closePrice": 456.46,
    "highPrice": 458.21,
    "lowPrice": 455.91,
    "volume": 102739.05,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14705,
    "variety": "原油",
    "tradeDate": "2025-12-17 23:01:40",
    "openPrice": 80.54,
    "closePrice": 81.52,
    "highPrice": 82.29,
    "lowPrice": 79.09,
    "volume": 92224.59,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14062,
    "variety": "白银",
    "tradeDate": "2025-12-17 23:01:38",
    "openPrice": 5775.42,
    "closePrice": 5774.9,
    "highPrice": 5775.75,
    "lowPrice": 5774.26,
    "volume": 106741.75,
    "changeRate": -1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13419,
    "variety": "黄金",
    "tradeDate": "2025-12-17 23:01:36",
    "openPrice": 459.65,
    "closePrice": 459.75,
    "highPrice": 461.68,
    "lowPrice": 458.69,
    "volume": 27241.07,
    "changeRate": 2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12776,
    "variety": "原油",
    "tradeDate": "2025-12-17 22:54:39",
    "openPrice": 81.39,
    "closePrice": 81.82,
    "highPrice": 81.82,
    "lowPrice": 81.22,
    "volume": 25761.33,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12133,
    "variety": "白银",
    "tradeDate": "2025-12-17 22:54:36",
    "openPrice": 5827.86,
    "closePrice": 5828.75,
    "highPrice": 5829.63,
    "lowPrice": 5827.12,
    "volume": 61895.22,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11490,
    "variety": "黄金",
    "tradeDate": "2025-12-17 22:54:34",
    "openPrice": 452.25,
    "closePrice": 452.46,
    "highPrice": 453.88,
    "lowPrice": 451.54,
    "volume": 43508,
    "changeRate": 1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10847,
    "variety": "原油",
    "tradeDate": "2025-12-17 22:54:05",
    "openPrice": 83.38,
    "closePrice": 82.54,
    "highPrice": 85.36,
    "lowPrice": 80.96,
    "volume": 83416.37,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10204,
    "variety": "白银",
    "tradeDate": "2025-12-17 22:54:03",
    "openPrice": 5828.95,
    "closePrice": 5829.8,
    "highPrice": 5830.71,
    "lowPrice": 5827.43,
    "volume": 26276.48,
    "changeRate": 2.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9561,
    "variety": "黄金",
    "tradeDate": "2025-12-17 22:54:00",
    "openPrice": 458.47,
    "closePrice": 458.6,
    "highPrice": 460.34,
    "lowPrice": 456.49,
    "volume": 31838.11,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8918,
    "variety": "原油",
    "tradeDate": "2025-12-17 22:44:28",
    "openPrice": 76.28,
    "closePrice": 75.85,
    "highPrice": 76.36,
    "lowPrice": 75.17,
    "volume": 90782.31,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8703,
    "variety": "白银",
    "tradeDate": "2025-12-17 22:44:25",
    "openPrice": 5920.7,
    "closePrice": 5919.97,
    "highPrice": 5922.4,
    "lowPrice": 5919.59,
    "volume": 57907.11,
    "changeRate": -1.67,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8488,
    "variety": "黄金",
    "tradeDate": "2025-12-17 22:44:23",
    "openPrice": 453.87,
    "closePrice": 453.7,
    "highPrice": 454.74,
    "lowPrice": 452.55,
    "volume": 94817.67,
    "changeRate": -0.93,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8273,
    "variety": "原油",
    "tradeDate": "2025-12-17 21:55:34",
    "openPrice": 75.96,
    "closePrice": 76.51,
    "highPrice": 77.8,
    "lowPrice": 75.64,
    "volume": 92278.06,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8058,
    "variety": "白银",
    "tradeDate": "2025-12-17 21:55:32",
    "openPrice": 5666.48,
    "closePrice": 5667.09,
    "highPrice": 5667.3,
    "lowPrice": 5666.37,
    "volume": 103197.8,
    "changeRate": 0.27,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7843,
    "variety": "黄金",
    "tradeDate": "2025-12-17 21:55:29",
    "openPrice": 450.49,
    "closePrice": 451.19,
    "highPrice": 451.56,
    "lowPrice": 450.04,
    "volume": 41213.8,
    "changeRate": 0.31,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7628,
    "variety": "原油",
    "tradeDate": "2025-12-17 21:07:31",
    "openPrice": 74.86,
    "closePrice": 74.37,
    "highPrice": 76.18,
    "lowPrice": 73.71,
    "volume": 88288.13,
    "changeRate": -1.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7413,
    "variety": "白银",
    "tradeDate": "2025-12-17 21:07:28",
    "openPrice": 5731.12,
    "closePrice": 5731.47,
    "highPrice": 5731.64,
    "lowPrice": 5730.21,
    "volume": 18159.26,
    "changeRate": 2.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7198,
    "variety": "黄金",
    "tradeDate": "2025-12-17 21:07:26",
    "openPrice": 454.49,
    "closePrice": 454.26,
    "highPrice": 454.92,
    "lowPrice": 453.31,
    "volume": 14459.25,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6983,
    "variety": "原油",
    "tradeDate": "2025-12-17 21:01:12",
    "openPrice": 78.83,
    "closePrice": 78.78,
    "highPrice": 78.97,
    "lowPrice": 77.12,
    "volume": 13085.24,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6768,
    "variety": "白银",
    "tradeDate": "2025-12-17 21:01:10",
    "openPrice": 5949.08,
    "closePrice": 5949.16,
    "highPrice": 5949.19,
    "lowPrice": 5948.04,
    "volume": 35151.01,
    "changeRate": -2.29,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6553,
    "variety": "黄金",
    "tradeDate": "2025-12-17 21:01:08",
    "openPrice": 450.19,
    "closePrice": 450.93,
    "highPrice": 451.74,
    "lowPrice": 449.87,
    "volume": 51348.4,
    "changeRate": 2.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6338,
    "variety": "原油",
    "tradeDate": "2025-12-17 21:00:34",
    "openPrice": 78.61,
    "closePrice": 78.44,
    "highPrice": 79.51,
    "lowPrice": 77.27,
    "volume": 38310.74,
    "changeRate": 0.44,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6123,
    "variety": "白银",
    "tradeDate": "2025-12-17 21:00:32",
    "openPrice": 5902.68,
    "closePrice": 5902.8,
    "highPrice": 5904.15,
    "lowPrice": 5902.34,
    "volume": 78224.57,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5908,
    "variety": "黄金",
    "tradeDate": "2025-12-17 21:00:29",
    "openPrice": 447.36,
    "closePrice": 448.34,
    "highPrice": 450.34,
    "lowPrice": 447.31,
    "volume": 109501.86,
    "changeRate": -2.32,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5693,
    "variety": "原油",
    "tradeDate": "2025-12-17 20:58:41",
    "openPrice": 74.64,
    "closePrice": 75.59,
    "highPrice": 77.49,
    "lowPrice": 73.31,
    "volume": 32700.65,
    "changeRate": -1.23,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5478,
    "variety": "白银",
    "tradeDate": "2025-12-17 20:58:39",
    "openPrice": 5926.17,
    "closePrice": 5925.22,
    "highPrice": 5927.43,
    "lowPrice": 5925.07,
    "volume": 93563.29,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5263,
    "variety": "黄金",
    "tradeDate": "2025-12-17 20:58:36",
    "openPrice": 461.57,
    "closePrice": 460.76,
    "highPrice": 462.31,
    "lowPrice": 459.55,
    "volume": 82717.58,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5048,
    "variety": "原油",
    "tradeDate": "2025-12-17 20:45:17",
    "openPrice": 76.13,
    "closePrice": 76.64,
    "highPrice": 77.94,
    "lowPrice": 75.66,
    "volume": 103989.31,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4833,
    "variety": "白银",
    "tradeDate": "2025-12-17 20:45:15",
    "openPrice": 5947.44,
    "closePrice": 5946.58,
    "highPrice": 5948.33,
    "lowPrice": 5945.36,
    "volume": 44871.23,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4618,
    "variety": "黄金",
    "tradeDate": "2025-12-17 20:45:13",
    "openPrice": 452.67,
    "closePrice": 453.56,
    "highPrice": 454.18,
    "lowPrice": 452.09,
    "volume": 104737.11,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4403,
    "variety": "原油",
    "tradeDate": "2025-12-17 20:44:43",
    "openPrice": 78.3,
    "closePrice": 78.18,
    "highPrice": 80.08,
    "lowPrice": 76.21,
    "volume": 108744.95,
    "changeRate": 1.46,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4188,
    "variety": "白银",
    "tradeDate": "2025-12-17 20:44:41",
    "openPrice": 5940.17,
    "closePrice": 5940.8,
    "highPrice": 5941.28,
    "lowPrice": 5938.9,
    "volume": 42686.46,
    "changeRate": -2.64,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3973,
    "variety": "黄金",
    "tradeDate": "2025-12-17 20:44:38",
    "openPrice": 442.08,
    "closePrice": 442.95,
    "highPrice": 443.9,
    "lowPrice": 441.74,
    "volume": 82842.22,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3758,
    "variety": "原油",
    "tradeDate": "2025-12-17 20:18:32",
    "openPrice": 76.56,
    "closePrice": 75.68,
    "highPrice": 77,
    "lowPrice": 74.12,
    "volume": 61472.37,
    "changeRate": 2.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3543,
    "variety": "白银",
    "tradeDate": "2025-12-17 20:18:30",
    "openPrice": 5877.61,
    "closePrice": 5876.93,
    "highPrice": 5878.87,
    "lowPrice": 5876.71,
    "volume": 64662.21,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3328,
    "variety": "黄金",
    "tradeDate": "2025-12-17 20:18:27",
    "openPrice": 448.68,
    "closePrice": 449.06,
    "highPrice": 449.2,
    "lowPrice": 447.08,
    "volume": 45454.3,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3113,
    "variety": "原油",
    "tradeDate": "2025-12-17 20:09:57",
    "openPrice": 78.3,
    "closePrice": 77.31,
    "highPrice": 79.64,
    "lowPrice": 76.07,
    "volume": 67445.39,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2898,
    "variety": "白银",
    "tradeDate": "2025-12-17 20:09:55",
    "openPrice": 5731.7,
    "closePrice": 5731.81,
    "highPrice": 5732.14,
    "lowPrice": 5730.85,
    "volume": 91705.41,
    "changeRate": 2.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2683,
    "variety": "黄金",
    "tradeDate": "2025-12-17 20:09:53",
    "openPrice": 458.95,
    "closePrice": 459.5,
    "highPrice": 460.62,
    "lowPrice": 458.29,
    "volume": 60266.2,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2468,
    "variety": "原油",
    "tradeDate": "2025-12-17 20:02:20",
    "openPrice": 73.05,
    "closePrice": 73.97,
    "highPrice": 74.69,
    "lowPrice": 72.59,
    "volume": 98322.85,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2253,
    "variety": "白银",
    "tradeDate": "2025-12-17 20:02:18",
    "openPrice": 5763.97,
    "closePrice": 5763.59,
    "highPrice": 5764.59,
    "lowPrice": 5762.71,
    "volume": 46641.76,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2038,
    "variety": "黄金",
    "tradeDate": "2025-12-17 20:02:15",
    "openPrice": 450.7,
    "closePrice": 450.25,
    "highPrice": 452.53,
    "lowPrice": 448.75,
    "volume": 52341.04,
    "changeRate": 2.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1368,
    "variety": "原油",
    "tradeDate": "2025-12-17 11:23:02",
    "openPrice": 81.39,
    "closePrice": 81.68,
    "highPrice": 82.64,
    "lowPrice": 79.55,
    "volume": 28037.71,
    "changeRate": 1.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 939,
    "variety": "白银",
    "tradeDate": "2025-12-17 11:23:00",
    "openPrice": 5808.81,
    "closePrice": 5808.67,
    "highPrice": 5810.63,
    "lowPrice": 5808.13,
    "volume": 63025.67,
    "changeRate": 2.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 510,
    "variety": "黄金",
    "tradeDate": "2025-12-17 11:22:58",
    "openPrice": 448.53,
    "closePrice": 448.3,
    "highPrice": 449.89,
    "lowPrice": 447.34,
    "volume": 99604.99,
    "changeRate": -1.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28187,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:36:22",
    "openPrice": 81.68,
    "closePrice": 80.71,
    "highPrice": 82.67,
    "lowPrice": 79.31,
    "volume": 26065.88,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27545,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:36:19",
    "openPrice": 5947.84,
    "closePrice": 5948.22,
    "highPrice": 5948.97,
    "lowPrice": 5947.68,
    "volume": 12252.96,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26903,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:36:17",
    "openPrice": 451,
    "closePrice": 450.9,
    "highPrice": 452.94,
    "lowPrice": 450.24,
    "volume": 63083.89,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26261,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:30:03",
    "openPrice": 82.37,
    "closePrice": 83.02,
    "highPrice": 83.46,
    "lowPrice": 81.82,
    "volume": 88956.57,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25619,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:30:01",
    "openPrice": 5746.68,
    "closePrice": 5746.09,
    "highPrice": 5748.52,
    "lowPrice": 5744.85,
    "volume": 62875.87,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24977,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:29:59",
    "openPrice": 466.37,
    "closePrice": 466.61,
    "highPrice": 467.05,
    "lowPrice": 466.11,
    "volume": 54513.98,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24335,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:29:44",
    "openPrice": 81.77,
    "closePrice": 81.99,
    "highPrice": 83.77,
    "lowPrice": 81.67,
    "volume": 66806.56,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23693,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:29:42",
    "openPrice": 5820.38,
    "closePrice": 5820.23,
    "highPrice": 5821.87,
    "lowPrice": 5819.42,
    "volume": 30414.81,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23051,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:29:40",
    "openPrice": 462.86,
    "closePrice": 462.71,
    "highPrice": 464.68,
    "lowPrice": 461.18,
    "volume": 33757.22,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22409,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:28:14",
    "openPrice": 82.29,
    "closePrice": 82.27,
    "highPrice": 83.09,
    "lowPrice": 81.17,
    "volume": 33604.48,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20483,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:28:13",
    "openPrice": 82.51,
    "closePrice": 83.4,
    "highPrice": 83.91,
    "lowPrice": 81.32,
    "volume": 98959.14,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21767,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:28:12",
    "openPrice": 5858.27,
    "closePrice": 5859.26,
    "highPrice": 5859.89,
    "lowPrice": 5857.75,
    "volume": 88063.06,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19841,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:28:10",
    "openPrice": 5921.64,
    "closePrice": 5922.27,
    "highPrice": 5923.17,
    "lowPrice": 5920.93,
    "volume": 80751.44,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21125,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:28:10",
    "openPrice": 451.51,
    "closePrice": 450.58,
    "highPrice": 451.61,
    "lowPrice": 450.5,
    "volume": 103905.06,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19199,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:28:08",
    "openPrice": 462.59,
    "closePrice": 462.49,
    "highPrice": 462.78,
    "lowPrice": 461.37,
    "volume": 60523.98,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18557,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:27:55",
    "openPrice": 82.66,
    "closePrice": 83.16,
    "highPrice": 83.66,
    "lowPrice": 81.46,
    "volume": 73800.47,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16631,
    "variety": "原油",
    "tradeDate": "2025-12-17 00:27:53",
    "openPrice": 85.14,
    "closePrice": 84.55,
    "highPrice": 85.62,
    "lowPrice": 83.57,
    "volume": 66787.02,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17915,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:27:53",
    "openPrice": 5939.6,
    "closePrice": 5939.74,
    "highPrice": 5941.57,
    "lowPrice": 5938.12,
    "volume": 52126.01,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15989,
    "variety": "白银",
    "tradeDate": "2025-12-17 00:27:51",
    "openPrice": 5749.81,
    "closePrice": 5750.6,
    "highPrice": 5751.06,
    "lowPrice": 5749.71,
    "volume": 104323.46,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17273,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:27:51",
    "openPrice": 452.53,
    "closePrice": 453.41,
    "highPrice": 453.64,
    "lowPrice": 452.51,
    "volume": 109699.67,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15347,
    "variety": "黄金",
    "tradeDate": "2025-12-17 00:27:49",
    "openPrice": 454.82,
    "closePrice": 455.4,
    "highPrice": 455.89,
    "lowPrice": 453.71,
    "volume": 62606.77,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14704,
    "variety": "原油",
    "tradeDate": "2025-12-16 23:01:40",
    "openPrice": 83.84,
    "closePrice": 84.62,
    "highPrice": 86.45,
    "lowPrice": 81.88,
    "volume": 12467.89,
    "changeRate": -2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14061,
    "variety": "白银",
    "tradeDate": "2025-12-16 23:01:38",
    "openPrice": 5904.79,
    "closePrice": 5905.51,
    "highPrice": 5907.42,
    "lowPrice": 5904.14,
    "volume": 99650.74,
    "changeRate": 0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13418,
    "variety": "黄金",
    "tradeDate": "2025-12-16 23:01:36",
    "openPrice": 456.31,
    "closePrice": 455.7,
    "highPrice": 457.47,
    "lowPrice": 455.6,
    "volume": 19578.54,
    "changeRate": -0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12775,
    "variety": "原油",
    "tradeDate": "2025-12-16 22:54:39",
    "openPrice": 84.83,
    "closePrice": 84.42,
    "highPrice": 86.6,
    "lowPrice": 83.19,
    "volume": 13969.98,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12132,
    "variety": "白银",
    "tradeDate": "2025-12-16 22:54:36",
    "openPrice": 5954.53,
    "closePrice": 5953.54,
    "highPrice": 5955.08,
    "lowPrice": 5953.37,
    "volume": 102282.43,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11489,
    "variety": "黄金",
    "tradeDate": "2025-12-16 22:54:34",
    "openPrice": 463.08,
    "closePrice": 463.58,
    "highPrice": 465.49,
    "lowPrice": 461.29,
    "volume": 45604.94,
    "changeRate": -1.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10846,
    "variety": "原油",
    "tradeDate": "2025-12-16 22:54:05",
    "openPrice": 83.22,
    "closePrice": 82.77,
    "highPrice": 84.05,
    "lowPrice": 81.43,
    "volume": 51766.79,
    "changeRate": 2.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10203,
    "variety": "白银",
    "tradeDate": "2025-12-16 22:54:03",
    "openPrice": 5913.53,
    "closePrice": 5912.55,
    "highPrice": 5914.86,
    "lowPrice": 5912.47,
    "volume": 65144.97,
    "changeRate": -1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9560,
    "variety": "黄金",
    "tradeDate": "2025-12-16 22:54:00",
    "openPrice": 456.15,
    "closePrice": 456.07,
    "highPrice": 456.65,
    "lowPrice": 455.82,
    "volume": 82914.43,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8917,
    "variety": "原油",
    "tradeDate": "2025-12-16 22:44:28",
    "openPrice": 78.36,
    "closePrice": 78.42,
    "highPrice": 78.91,
    "lowPrice": 77.08,
    "volume": 16735.89,
    "changeRate": -1.33,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8702,
    "variety": "白银",
    "tradeDate": "2025-12-16 22:44:25",
    "openPrice": 5780.09,
    "closePrice": 5780.87,
    "highPrice": 5781.79,
    "lowPrice": 5779.26,
    "volume": 85769.63,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8487,
    "variety": "黄金",
    "tradeDate": "2025-12-16 22:44:23",
    "openPrice": 454.56,
    "closePrice": 455.37,
    "highPrice": 456.12,
    "lowPrice": 452.57,
    "volume": 100692.16,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8272,
    "variety": "原油",
    "tradeDate": "2025-12-16 21:55:34",
    "openPrice": 78.46,
    "closePrice": 78.17,
    "highPrice": 78.77,
    "lowPrice": 76.25,
    "volume": 76600.54,
    "changeRate": -0.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8057,
    "variety": "白银",
    "tradeDate": "2025-12-16 21:55:32",
    "openPrice": 5808.94,
    "closePrice": 5809.6,
    "highPrice": 5809.75,
    "lowPrice": 5808.63,
    "volume": 23833.49,
    "changeRate": 0.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7842,
    "variety": "黄金",
    "tradeDate": "2025-12-16 21:55:29",
    "openPrice": 449.64,
    "closePrice": 449.83,
    "highPrice": 449.93,
    "lowPrice": 447.81,
    "volume": 94667.31,
    "changeRate": 1.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7627,
    "variety": "原油",
    "tradeDate": "2025-12-16 21:07:31",
    "openPrice": 76.83,
    "closePrice": 76.63,
    "highPrice": 77.65,
    "lowPrice": 74.67,
    "volume": 13496.32,
    "changeRate": -2.83,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7412,
    "variety": "白银",
    "tradeDate": "2025-12-16 21:07:28",
    "openPrice": 5832.71,
    "closePrice": 5832.31,
    "highPrice": 5833.57,
    "lowPrice": 5830.85,
    "volume": 84380.7,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7197,
    "variety": "黄金",
    "tradeDate": "2025-12-16 21:07:26",
    "openPrice": 448.41,
    "closePrice": 447.58,
    "highPrice": 449.09,
    "lowPrice": 446.2,
    "volume": 108262.57,
    "changeRate": -0.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6982,
    "variety": "原油",
    "tradeDate": "2025-12-16 21:01:12",
    "openPrice": 74.63,
    "closePrice": 74.15,
    "highPrice": 75.82,
    "lowPrice": 72.87,
    "volume": 64518.47,
    "changeRate": 2.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6767,
    "variety": "白银",
    "tradeDate": "2025-12-16 21:01:10",
    "openPrice": 5679.94,
    "closePrice": 5680.38,
    "highPrice": 5680.61,
    "lowPrice": 5678.24,
    "volume": 104523.51,
    "changeRate": -0.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6552,
    "variety": "黄金",
    "tradeDate": "2025-12-16 21:01:08",
    "openPrice": 452.73,
    "closePrice": 452.26,
    "highPrice": 453.23,
    "lowPrice": 450.72,
    "volume": 98671.45,
    "changeRate": -1.17,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6337,
    "variety": "原油",
    "tradeDate": "2025-12-16 21:00:34",
    "openPrice": 74.82,
    "closePrice": 73.94,
    "highPrice": 75.18,
    "lowPrice": 73.82,
    "volume": 66918.69,
    "changeRate": -0.73,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6122,
    "variety": "白银",
    "tradeDate": "2025-12-16 21:00:32",
    "openPrice": 5659.78,
    "closePrice": 5659.61,
    "highPrice": 5659.84,
    "lowPrice": 5658.25,
    "volume": 72934.8,
    "changeRate": -1.57,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5907,
    "variety": "黄金",
    "tradeDate": "2025-12-16 21:00:29",
    "openPrice": 448.07,
    "closePrice": 447.62,
    "highPrice": 449.24,
    "lowPrice": 446.6,
    "volume": 45993.12,
    "changeRate": 2.75,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5692,
    "variety": "原油",
    "tradeDate": "2025-12-16 20:58:41",
    "openPrice": 74.81,
    "closePrice": 75.8,
    "highPrice": 76.03,
    "lowPrice": 73.63,
    "volume": 64867.17,
    "changeRate": 2.48,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5477,
    "variety": "白银",
    "tradeDate": "2025-12-16 20:58:39",
    "openPrice": 5807.23,
    "closePrice": 5807.08,
    "highPrice": 5808.88,
    "lowPrice": 5806.88,
    "volume": 104612.91,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5262,
    "variety": "黄金",
    "tradeDate": "2025-12-16 20:58:36",
    "openPrice": 442.66,
    "closePrice": 442.68,
    "highPrice": 442.91,
    "lowPrice": 441.68,
    "volume": 76954.65,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5047,
    "variety": "原油",
    "tradeDate": "2025-12-16 20:45:17",
    "openPrice": 75.83,
    "closePrice": 75.4,
    "highPrice": 77.25,
    "lowPrice": 74.3,
    "volume": 34665.8,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4832,
    "variety": "白银",
    "tradeDate": "2025-12-16 20:45:15",
    "openPrice": 5816.89,
    "closePrice": 5817.8,
    "highPrice": 5818.27,
    "lowPrice": 5816.52,
    "volume": 48341.66,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4617,
    "variety": "黄金",
    "tradeDate": "2025-12-16 20:45:13",
    "openPrice": 458.76,
    "closePrice": 458.32,
    "highPrice": 460.57,
    "lowPrice": 456.32,
    "volume": 102232.25,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4402,
    "variety": "原油",
    "tradeDate": "2025-12-16 20:44:43",
    "openPrice": 75.68,
    "closePrice": 75.46,
    "highPrice": 76.24,
    "lowPrice": 75.1,
    "volume": 68468.39,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4187,
    "variety": "白银",
    "tradeDate": "2025-12-16 20:44:41",
    "openPrice": 5912.24,
    "closePrice": 5913.18,
    "highPrice": 5914.41,
    "lowPrice": 5912.05,
    "volume": 35619.31,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3972,
    "variety": "黄金",
    "tradeDate": "2025-12-16 20:44:38",
    "openPrice": 444.97,
    "closePrice": 445.76,
    "highPrice": 446.31,
    "lowPrice": 443.48,
    "volume": 27028.06,
    "changeRate": -1.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3757,
    "variety": "原油",
    "tradeDate": "2025-12-16 20:18:32",
    "openPrice": 77.32,
    "closePrice": 77.24,
    "highPrice": 77.93,
    "lowPrice": 76.32,
    "volume": 100524.55,
    "changeRate": -2.65,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3542,
    "variety": "白银",
    "tradeDate": "2025-12-16 20:18:30",
    "openPrice": 5861.58,
    "closePrice": 5861.54,
    "highPrice": 5861.74,
    "lowPrice": 5861.05,
    "volume": 105551.71,
    "changeRate": -2.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3327,
    "variety": "黄金",
    "tradeDate": "2025-12-16 20:18:27",
    "openPrice": 451.66,
    "closePrice": 451.83,
    "highPrice": 452.23,
    "lowPrice": 450.5,
    "volume": 35001.14,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3112,
    "variety": "原油",
    "tradeDate": "2025-12-16 20:09:57",
    "openPrice": 78.04,
    "closePrice": 78.02,
    "highPrice": 79.49,
    "lowPrice": 76.75,
    "volume": 50939.94,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2897,
    "variety": "白银",
    "tradeDate": "2025-12-16 20:09:55",
    "openPrice": 5797.83,
    "closePrice": 5797.24,
    "highPrice": 5798.21,
    "lowPrice": 5796.74,
    "volume": 72994.85,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2682,
    "variety": "黄金",
    "tradeDate": "2025-12-16 20:09:53",
    "openPrice": 444.47,
    "closePrice": 443.93,
    "highPrice": 445.44,
    "lowPrice": 442.75,
    "volume": 18861.08,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2467,
    "variety": "原油",
    "tradeDate": "2025-12-16 20:02:20",
    "openPrice": 75.45,
    "closePrice": 76.43,
    "highPrice": 78.2,
    "lowPrice": 75.29,
    "volume": 102150.45,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2252,
    "variety": "白银",
    "tradeDate": "2025-12-16 20:02:18",
    "openPrice": 5668.47,
    "closePrice": 5669.08,
    "highPrice": 5670.63,
    "lowPrice": 5667.21,
    "volume": 87154.42,
    "changeRate": -1.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2037,
    "variety": "黄金",
    "tradeDate": "2025-12-16 20:02:15",
    "openPrice": 455.97,
    "closePrice": 455.62,
    "highPrice": 457.16,
    "lowPrice": 454,
    "volume": 48779.41,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1367,
    "variety": "原油",
    "tradeDate": "2025-12-16 11:23:02",
    "openPrice": 77.73,
    "closePrice": 77.9,
    "highPrice": 78,
    "lowPrice": 77.7,
    "volume": 44687.35,
    "changeRate": -1.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 938,
    "variety": "白银",
    "tradeDate": "2025-12-16 11:23:00",
    "openPrice": 5819.86,
    "closePrice": 5820.46,
    "highPrice": 5821.85,
    "lowPrice": 5818.9,
    "volume": 41043.57,
    "changeRate": -1.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 509,
    "variety": "黄金",
    "tradeDate": "2025-12-16 11:22:58",
    "openPrice": 444.55,
    "closePrice": 445.31,
    "highPrice": 445.83,
    "lowPrice": 443.2,
    "volume": 14291.8,
    "changeRate": 0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28186,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:36:22",
    "openPrice": 83.9,
    "closePrice": 83.12,
    "highPrice": 84.48,
    "lowPrice": 82.94,
    "volume": 37188.19,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27544,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:36:19",
    "openPrice": 5840.45,
    "closePrice": 5840.06,
    "highPrice": 5841.91,
    "lowPrice": 5839.07,
    "volume": 91998.38,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26902,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:36:17",
    "openPrice": 450.96,
    "closePrice": 450.78,
    "highPrice": 451.37,
    "lowPrice": 449.82,
    "volume": 23740.74,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26260,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:30:03",
    "openPrice": 83.96,
    "closePrice": 84.57,
    "highPrice": 84.75,
    "lowPrice": 82.44,
    "volume": 51232.16,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25618,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:30:01",
    "openPrice": 5794.89,
    "closePrice": 5794.66,
    "highPrice": 5796.29,
    "lowPrice": 5794.33,
    "volume": 37625.16,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24976,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:29:59",
    "openPrice": 458.13,
    "closePrice": 457.25,
    "highPrice": 458.53,
    "lowPrice": 456.31,
    "volume": 38802.65,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24334,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:29:44",
    "openPrice": 84.07,
    "closePrice": 83.59,
    "highPrice": 84.78,
    "lowPrice": 81.75,
    "volume": 45591.96,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23692,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:29:42",
    "openPrice": 5728.78,
    "closePrice": 5727.92,
    "highPrice": 5730.4,
    "lowPrice": 5726.73,
    "volume": 11611.77,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23050,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:29:40",
    "openPrice": 465.51,
    "closePrice": 465.2,
    "highPrice": 466.16,
    "lowPrice": 463.78,
    "volume": 35465.07,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22408,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:28:14",
    "openPrice": 82.78,
    "closePrice": 82.07,
    "highPrice": 82.95,
    "lowPrice": 81.96,
    "volume": 42071.73,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20482,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:28:13",
    "openPrice": 83.46,
    "closePrice": 83.83,
    "highPrice": 85.28,
    "lowPrice": 82.35,
    "volume": 79377.04,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21766,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:28:12",
    "openPrice": 5833.76,
    "closePrice": 5832.8,
    "highPrice": 5834.85,
    "lowPrice": 5832.5,
    "volume": 101281.7,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19840,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:28:10",
    "openPrice": 5662.33,
    "closePrice": 5661.98,
    "highPrice": 5663.85,
    "lowPrice": 5661.03,
    "volume": 43406.88,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21124,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:28:10",
    "openPrice": 450.52,
    "closePrice": 451.07,
    "highPrice": 453.01,
    "lowPrice": 449.68,
    "volume": 81958.85,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19198,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:28:08",
    "openPrice": 454.45,
    "closePrice": 455.27,
    "highPrice": 455.65,
    "lowPrice": 453.85,
    "volume": 84871.49,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18556,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:27:55",
    "openPrice": 81.66,
    "closePrice": 81.6,
    "highPrice": 82.63,
    "lowPrice": 80.69,
    "volume": 73310.49,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16630,
    "variety": "原油",
    "tradeDate": "2025-12-16 00:27:53",
    "openPrice": 82.88,
    "closePrice": 82.51,
    "highPrice": 84.16,
    "lowPrice": 82.22,
    "volume": 31781.04,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17914,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:27:53",
    "openPrice": 5717.7,
    "closePrice": 5717.3,
    "highPrice": 5718.2,
    "lowPrice": 5716.48,
    "volume": 84902.52,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15988,
    "variety": "白银",
    "tradeDate": "2025-12-16 00:27:51",
    "openPrice": 5866.21,
    "closePrice": 5866.48,
    "highPrice": 5868.42,
    "lowPrice": 5864.51,
    "volume": 30552.33,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17272,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:27:51",
    "openPrice": 450.02,
    "closePrice": 449.84,
    "highPrice": 450.56,
    "lowPrice": 448.92,
    "volume": 46048.67,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15346,
    "variety": "黄金",
    "tradeDate": "2025-12-16 00:27:49",
    "openPrice": 450.34,
    "closePrice": 449.59,
    "highPrice": 451.18,
    "lowPrice": 448.12,
    "volume": 41898.76,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14703,
    "variety": "原油",
    "tradeDate": "2025-12-15 23:01:40",
    "openPrice": 83.69,
    "closePrice": 83.61,
    "highPrice": 84.28,
    "lowPrice": 81.71,
    "volume": 72425.8,
    "changeRate": 1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14060,
    "variety": "白银",
    "tradeDate": "2025-12-15 23:01:38",
    "openPrice": 5925.24,
    "closePrice": 5925.78,
    "highPrice": 5927.68,
    "lowPrice": 5923.65,
    "volume": 43728.07,
    "changeRate": 2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13417,
    "variety": "黄金",
    "tradeDate": "2025-12-15 23:01:36",
    "openPrice": 450.88,
    "closePrice": 449.93,
    "highPrice": 451.35,
    "lowPrice": 448.54,
    "volume": 42932.4,
    "changeRate": 1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12774,
    "variety": "原油",
    "tradeDate": "2025-12-15 22:54:39",
    "openPrice": 84.54,
    "closePrice": 84.42,
    "highPrice": 85.94,
    "lowPrice": 83.43,
    "volume": 11850.34,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12131,
    "variety": "白银",
    "tradeDate": "2025-12-15 22:54:36",
    "openPrice": 5915.59,
    "closePrice": 5915.82,
    "highPrice": 5916.01,
    "lowPrice": 5914.7,
    "volume": 97182.67,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11488,
    "variety": "黄金",
    "tradeDate": "2025-12-15 22:54:34",
    "openPrice": 463.04,
    "closePrice": 462.44,
    "highPrice": 464.29,
    "lowPrice": 461.04,
    "volume": 75116.55,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10845,
    "variety": "原油",
    "tradeDate": "2025-12-15 22:54:05",
    "openPrice": 80.71,
    "closePrice": 81.32,
    "highPrice": 83.2,
    "lowPrice": 80.65,
    "volume": 107400.01,
    "changeRate": 1.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10202,
    "variety": "白银",
    "tradeDate": "2025-12-15 22:54:03",
    "openPrice": 5714.64,
    "closePrice": 5713.76,
    "highPrice": 5716.15,
    "lowPrice": 5712.56,
    "volume": 81266.31,
    "changeRate": 2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9559,
    "variety": "黄金",
    "tradeDate": "2025-12-15 22:54:00",
    "openPrice": 465.73,
    "closePrice": 464.94,
    "highPrice": 465.88,
    "lowPrice": 464.65,
    "volume": 81945.01,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8916,
    "variety": "原油",
    "tradeDate": "2025-12-15 22:44:28",
    "openPrice": 73.85,
    "closePrice": 74.43,
    "highPrice": 75.95,
    "lowPrice": 73.44,
    "volume": 82381.34,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8701,
    "variety": "白银",
    "tradeDate": "2025-12-15 22:44:25",
    "openPrice": 5652.83,
    "closePrice": 5653.79,
    "highPrice": 5654,
    "lowPrice": 5652.18,
    "volume": 60090.37,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8486,
    "variety": "黄金",
    "tradeDate": "2025-12-15 22:44:23",
    "openPrice": 450.32,
    "closePrice": 450.25,
    "highPrice": 450.54,
    "lowPrice": 448.9,
    "volume": 41264.86,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8271,
    "variety": "原油",
    "tradeDate": "2025-12-15 21:55:34",
    "openPrice": 74.7,
    "closePrice": 74.47,
    "highPrice": 75.29,
    "lowPrice": 73.82,
    "volume": 58072.78,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8056,
    "variety": "白银",
    "tradeDate": "2025-12-15 21:55:32",
    "openPrice": 5912.9,
    "closePrice": 5913.27,
    "highPrice": 5913.77,
    "lowPrice": 5912.15,
    "volume": 47437.53,
    "changeRate": 1.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7841,
    "variety": "黄金",
    "tradeDate": "2025-12-15 21:55:29",
    "openPrice": 447.03,
    "closePrice": 447.84,
    "highPrice": 447.88,
    "lowPrice": 445.56,
    "volume": 101215.49,
    "changeRate": -2.54,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7626,
    "variety": "原油",
    "tradeDate": "2025-12-15 21:07:31",
    "openPrice": 76.13,
    "closePrice": 76.66,
    "highPrice": 76.98,
    "lowPrice": 75.52,
    "volume": 64490.18,
    "changeRate": -2.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7411,
    "variety": "白银",
    "tradeDate": "2025-12-15 21:07:28",
    "openPrice": 5853.36,
    "closePrice": 5853.58,
    "highPrice": 5854.01,
    "lowPrice": 5852.65,
    "volume": 93658.03,
    "changeRate": 2.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7196,
    "variety": "黄金",
    "tradeDate": "2025-12-15 21:07:26",
    "openPrice": 449.23,
    "closePrice": 448.25,
    "highPrice": 450.56,
    "lowPrice": 447.59,
    "volume": 14442.13,
    "changeRate": 0.6,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6981,
    "variety": "原油",
    "tradeDate": "2025-12-15 21:01:12",
    "openPrice": 74.6,
    "closePrice": 74.28,
    "highPrice": 75.3,
    "lowPrice": 73.98,
    "volume": 75459.64,
    "changeRate": -0.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6766,
    "variety": "白银",
    "tradeDate": "2025-12-15 21:01:10",
    "openPrice": 5674.41,
    "closePrice": 5675.2,
    "highPrice": 5675.8,
    "lowPrice": 5673.72,
    "volume": 92330.46,
    "changeRate": -1.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6551,
    "variety": "黄金",
    "tradeDate": "2025-12-15 21:01:08",
    "openPrice": 460.31,
    "closePrice": 460.72,
    "highPrice": 462.51,
    "lowPrice": 459.27,
    "volume": 39787.57,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6336,
    "variety": "原油",
    "tradeDate": "2025-12-15 21:00:34",
    "openPrice": 78.28,
    "closePrice": 77.71,
    "highPrice": 79.41,
    "lowPrice": 77.46,
    "volume": 24378.77,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6121,
    "variety": "白银",
    "tradeDate": "2025-12-15 21:00:32",
    "openPrice": 5941.75,
    "closePrice": 5941.62,
    "highPrice": 5943.04,
    "lowPrice": 5940.06,
    "volume": 10788.01,
    "changeRate": -2.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5906,
    "variety": "黄金",
    "tradeDate": "2025-12-15 21:00:29",
    "openPrice": 442.41,
    "closePrice": 441.54,
    "highPrice": 443.31,
    "lowPrice": 440.35,
    "volume": 108087.59,
    "changeRate": -0.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5691,
    "variety": "原油",
    "tradeDate": "2025-12-15 20:58:41",
    "openPrice": 76.85,
    "closePrice": 76.8,
    "highPrice": 76.96,
    "lowPrice": 75.51,
    "volume": 66107.2,
    "changeRate": -2.06,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5476,
    "variety": "白银",
    "tradeDate": "2025-12-15 20:58:39",
    "openPrice": 5778.42,
    "closePrice": 5778.43,
    "highPrice": 5778.98,
    "lowPrice": 5777.33,
    "volume": 103732.46,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5261,
    "variety": "黄金",
    "tradeDate": "2025-12-15 20:58:36",
    "openPrice": 445.27,
    "closePrice": 444.8,
    "highPrice": 446.97,
    "lowPrice": 442.86,
    "volume": 42335.18,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5046,
    "variety": "原油",
    "tradeDate": "2025-12-15 20:45:17",
    "openPrice": 78.73,
    "closePrice": 77.98,
    "highPrice": 80.41,
    "lowPrice": 76.37,
    "volume": 52128.59,
    "changeRate": -1.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4831,
    "variety": "白银",
    "tradeDate": "2025-12-15 20:45:15",
    "openPrice": 5698.53,
    "closePrice": 5697.94,
    "highPrice": 5700.4,
    "lowPrice": 5696.41,
    "volume": 29692.45,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4616,
    "variety": "黄金",
    "tradeDate": "2025-12-15 20:45:13",
    "openPrice": 451.61,
    "closePrice": 450.74,
    "highPrice": 453.42,
    "lowPrice": 450.04,
    "volume": 25649.93,
    "changeRate": 0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4401,
    "variety": "原油",
    "tradeDate": "2025-12-15 20:44:43",
    "openPrice": 74.68,
    "closePrice": 75.51,
    "highPrice": 75.89,
    "lowPrice": 73.44,
    "volume": 69228,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4186,
    "variety": "白银",
    "tradeDate": "2025-12-15 20:44:41",
    "openPrice": 5841.06,
    "closePrice": 5840.42,
    "highPrice": 5842.01,
    "lowPrice": 5838.86,
    "volume": 94342.56,
    "changeRate": 0.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3971,
    "variety": "黄金",
    "tradeDate": "2025-12-15 20:44:38",
    "openPrice": 459.67,
    "closePrice": 459.55,
    "highPrice": 459.73,
    "lowPrice": 458.78,
    "volume": 73015.8,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3756,
    "variety": "原油",
    "tradeDate": "2025-12-15 20:18:32",
    "openPrice": 75.17,
    "closePrice": 74.23,
    "highPrice": 76.18,
    "lowPrice": 73.28,
    "volume": 46010.25,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3541,
    "variety": "白银",
    "tradeDate": "2025-12-15 20:18:30",
    "openPrice": 5682.24,
    "closePrice": 5681.4,
    "highPrice": 5682.33,
    "lowPrice": 5680.45,
    "volume": 60955.61,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3326,
    "variety": "黄金",
    "tradeDate": "2025-12-15 20:18:27",
    "openPrice": 446.73,
    "closePrice": 446.05,
    "highPrice": 448.55,
    "lowPrice": 444.89,
    "volume": 65040.92,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3111,
    "variety": "原油",
    "tradeDate": "2025-12-15 20:09:57",
    "openPrice": 76.88,
    "closePrice": 77.55,
    "highPrice": 78.02,
    "lowPrice": 75.01,
    "volume": 39648.57,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2896,
    "variety": "白银",
    "tradeDate": "2025-12-15 20:09:55",
    "openPrice": 5753.25,
    "closePrice": 5753.08,
    "highPrice": 5754.23,
    "lowPrice": 5751.25,
    "volume": 83669.73,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2681,
    "variety": "黄金",
    "tradeDate": "2025-12-15 20:09:53",
    "openPrice": 456.32,
    "closePrice": 455.76,
    "highPrice": 457.25,
    "lowPrice": 454.06,
    "volume": 90405.83,
    "changeRate": 2.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2466,
    "variety": "原油",
    "tradeDate": "2025-12-15 20:02:20",
    "openPrice": 77.85,
    "closePrice": 78.2,
    "highPrice": 79.45,
    "lowPrice": 75.92,
    "volume": 52828.15,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2251,
    "variety": "白银",
    "tradeDate": "2025-12-15 20:02:18",
    "openPrice": 5782.72,
    "closePrice": 5781.83,
    "highPrice": 5783.31,
    "lowPrice": 5780.5,
    "volume": 81510.61,
    "changeRate": -2.51,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2036,
    "variety": "黄金",
    "tradeDate": "2025-12-15 20:02:15",
    "openPrice": 447.65,
    "closePrice": 447.51,
    "highPrice": 449.01,
    "lowPrice": 447.2,
    "volume": 16465.56,
    "changeRate": 0.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1366,
    "variety": "原油",
    "tradeDate": "2025-12-15 11:23:02",
    "openPrice": 77.27,
    "closePrice": 77.56,
    "highPrice": 78.79,
    "lowPrice": 77.11,
    "volume": 66381.08,
    "changeRate": -2.81,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 937,
    "variety": "白银",
    "tradeDate": "2025-12-15 11:23:00",
    "openPrice": 5660.83,
    "closePrice": 5659.89,
    "highPrice": 5661.91,
    "lowPrice": 5659.16,
    "volume": 97621.29,
    "changeRate": -2.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 508,
    "variety": "黄金",
    "tradeDate": "2025-12-15 11:22:58",
    "openPrice": 457.08,
    "closePrice": 457.58,
    "highPrice": 459.1,
    "lowPrice": 455.16,
    "volume": 62872.49,
    "changeRate": -2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28185,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:36:22",
    "openPrice": 84.4,
    "closePrice": 84.77,
    "highPrice": 86.3,
    "lowPrice": 84.32,
    "volume": 40061.15,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27543,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:36:19",
    "openPrice": 5671.32,
    "closePrice": 5671.08,
    "highPrice": 5672.73,
    "lowPrice": 5669.34,
    "volume": 82181.82,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26901,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:36:17",
    "openPrice": 466.25,
    "closePrice": 466.39,
    "highPrice": 466.69,
    "lowPrice": 465.59,
    "volume": 30688.46,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26259,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:30:03",
    "openPrice": 83.27,
    "closePrice": 83.68,
    "highPrice": 84.77,
    "lowPrice": 82.38,
    "volume": 87347.71,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25617,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:30:01",
    "openPrice": 5758.8,
    "closePrice": 5758.98,
    "highPrice": 5759.84,
    "lowPrice": 5757.38,
    "volume": 50016.94,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24975,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:29:59",
    "openPrice": 461.22,
    "closePrice": 460.33,
    "highPrice": 461.3,
    "lowPrice": 460.03,
    "volume": 18372.89,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24333,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:29:44",
    "openPrice": 79.47,
    "closePrice": 80.1,
    "highPrice": 80.16,
    "lowPrice": 78.19,
    "volume": 40622.49,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23691,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:29:42",
    "openPrice": 5829.72,
    "closePrice": 5829.88,
    "highPrice": 5830.23,
    "lowPrice": 5828.61,
    "volume": 80838.02,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23049,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:29:40",
    "openPrice": 462.63,
    "closePrice": 463.43,
    "highPrice": 464.91,
    "lowPrice": 461.01,
    "volume": 33854.39,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22407,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:28:14",
    "openPrice": 81.4,
    "closePrice": 80.47,
    "highPrice": 81.51,
    "lowPrice": 79.52,
    "volume": 87326.3,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20481,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:28:13",
    "openPrice": 81.52,
    "closePrice": 80.94,
    "highPrice": 81.63,
    "lowPrice": 79.77,
    "volume": 100629.42,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21765,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:28:12",
    "openPrice": 5845.96,
    "closePrice": 5845.2,
    "highPrice": 5847.23,
    "lowPrice": 5844.83,
    "volume": 100340.42,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19839,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:28:10",
    "openPrice": 5820.86,
    "closePrice": 5821.68,
    "highPrice": 5822.86,
    "lowPrice": 5820.77,
    "volume": 62205.63,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21123,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:28:10",
    "openPrice": 465.32,
    "closePrice": 466,
    "highPrice": 466.86,
    "lowPrice": 463.67,
    "volume": 38978.76,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19197,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:28:08",
    "openPrice": 454.1,
    "closePrice": 453.96,
    "highPrice": 456.08,
    "lowPrice": 453.46,
    "volume": 50962.66,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18555,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:27:55",
    "openPrice": 80.96,
    "closePrice": 80.74,
    "highPrice": 82.68,
    "lowPrice": 79.34,
    "volume": 105817.29,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16629,
    "variety": "原油",
    "tradeDate": "2025-12-15 00:27:53",
    "openPrice": 81.83,
    "closePrice": 82.8,
    "highPrice": 82.91,
    "lowPrice": 81.5,
    "volume": 71415.71,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17913,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:27:53",
    "openPrice": 5875.14,
    "closePrice": 5875.61,
    "highPrice": 5876.79,
    "lowPrice": 5873.67,
    "volume": 46681.28,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15987,
    "variety": "白银",
    "tradeDate": "2025-12-15 00:27:51",
    "openPrice": 5789.55,
    "closePrice": 5788.82,
    "highPrice": 5791.16,
    "lowPrice": 5788.32,
    "volume": 75525.38,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17271,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:27:51",
    "openPrice": 466.58,
    "closePrice": 466.74,
    "highPrice": 467.15,
    "lowPrice": 465.42,
    "volume": 72980.18,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15345,
    "variety": "黄金",
    "tradeDate": "2025-12-15 00:27:49",
    "openPrice": 456.48,
    "closePrice": 457.34,
    "highPrice": 458.57,
    "lowPrice": 455.17,
    "volume": 73512.48,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14702,
    "variety": "原油",
    "tradeDate": "2025-12-12 23:01:40",
    "openPrice": 84.9,
    "closePrice": 83.98,
    "highPrice": 85.19,
    "lowPrice": 83.88,
    "volume": 106324.74,
    "changeRate": 0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14059,
    "variety": "白银",
    "tradeDate": "2025-12-12 23:01:38",
    "openPrice": 5708.71,
    "closePrice": 5707.74,
    "highPrice": 5709.13,
    "lowPrice": 5707.2,
    "volume": 68329.89,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13416,
    "variety": "黄金",
    "tradeDate": "2025-12-12 23:01:36",
    "openPrice": 454.3,
    "closePrice": 454.57,
    "highPrice": 456.42,
    "lowPrice": 452.82,
    "volume": 86902.97,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12773,
    "variety": "原油",
    "tradeDate": "2025-12-12 22:54:39",
    "openPrice": 81.08,
    "closePrice": 80.58,
    "highPrice": 82.56,
    "lowPrice": 78.95,
    "volume": 81332.26,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12130,
    "variety": "白银",
    "tradeDate": "2025-12-12 22:54:36",
    "openPrice": 5830.54,
    "closePrice": 5830.8,
    "highPrice": 5831.82,
    "lowPrice": 5830.04,
    "volume": 92949.81,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11487,
    "variety": "黄金",
    "tradeDate": "2025-12-12 22:54:34",
    "openPrice": 454.38,
    "closePrice": 454.81,
    "highPrice": 455.44,
    "lowPrice": 452.5,
    "volume": 31186.68,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10844,
    "variety": "原油",
    "tradeDate": "2025-12-12 22:54:05",
    "openPrice": 83.86,
    "closePrice": 83.87,
    "highPrice": 84.55,
    "lowPrice": 83.1,
    "volume": 59305.23,
    "changeRate": 1.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10201,
    "variety": "白银",
    "tradeDate": "2025-12-12 22:54:03",
    "openPrice": 5813.2,
    "closePrice": 5812.7,
    "highPrice": 5814.77,
    "lowPrice": 5811.63,
    "volume": 69904.11,
    "changeRate": 1.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9558,
    "variety": "黄金",
    "tradeDate": "2025-12-12 22:54:00",
    "openPrice": 452.18,
    "closePrice": 453.09,
    "highPrice": 455.06,
    "lowPrice": 450.29,
    "volume": 48057.76,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8915,
    "variety": "原油",
    "tradeDate": "2025-12-12 22:44:28",
    "openPrice": 74.79,
    "closePrice": 75.14,
    "highPrice": 75.17,
    "lowPrice": 74.2,
    "volume": 105771.12,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8700,
    "variety": "白银",
    "tradeDate": "2025-12-12 22:44:25",
    "openPrice": 5841.59,
    "closePrice": 5841.64,
    "highPrice": 5842.96,
    "lowPrice": 5840.89,
    "volume": 65777.3,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8485,
    "variety": "黄金",
    "tradeDate": "2025-12-12 22:44:23",
    "openPrice": 446.01,
    "closePrice": 446.51,
    "highPrice": 448.26,
    "lowPrice": 445.82,
    "volume": 90851.24,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8270,
    "variety": "原油",
    "tradeDate": "2025-12-12 21:55:34",
    "openPrice": 77.39,
    "closePrice": 77.92,
    "highPrice": 79.05,
    "lowPrice": 76.82,
    "volume": 65653.59,
    "changeRate": 2.3,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8055,
    "variety": "白银",
    "tradeDate": "2025-12-12 21:55:32",
    "openPrice": 5887.59,
    "closePrice": 5886.97,
    "highPrice": 5888.55,
    "lowPrice": 5886.05,
    "volume": 35781.55,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7840,
    "variety": "黄金",
    "tradeDate": "2025-12-12 21:55:29",
    "openPrice": 442.07,
    "closePrice": 442.3,
    "highPrice": 443.49,
    "lowPrice": 441.79,
    "volume": 100191.35,
    "changeRate": -0.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7625,
    "variety": "原油",
    "tradeDate": "2025-12-12 21:07:31",
    "openPrice": 77.06,
    "closePrice": 77.44,
    "highPrice": 79.08,
    "lowPrice": 75.35,
    "volume": 16250.28,
    "changeRate": 2.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7410,
    "variety": "白银",
    "tradeDate": "2025-12-12 21:07:28",
    "openPrice": 5746.35,
    "closePrice": 5746.74,
    "highPrice": 5748.22,
    "lowPrice": 5746.2,
    "volume": 94020.73,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7195,
    "variety": "黄金",
    "tradeDate": "2025-12-12 21:07:26",
    "openPrice": 442.04,
    "closePrice": 442.07,
    "highPrice": 443.61,
    "lowPrice": 441.54,
    "volume": 87017.34,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6980,
    "variety": "原油",
    "tradeDate": "2025-12-12 21:01:12",
    "openPrice": 76.3,
    "closePrice": 77.16,
    "highPrice": 77.96,
    "lowPrice": 76.1,
    "volume": 79082.45,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6765,
    "variety": "白银",
    "tradeDate": "2025-12-12 21:01:10",
    "openPrice": 5847.63,
    "closePrice": 5848.35,
    "highPrice": 5849.53,
    "lowPrice": 5846.91,
    "volume": 70532.4,
    "changeRate": 2.96,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6550,
    "variety": "黄金",
    "tradeDate": "2025-12-12 21:01:08",
    "openPrice": 449.61,
    "closePrice": 450.59,
    "highPrice": 451.73,
    "lowPrice": 448.29,
    "volume": 35552.5,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6335,
    "variety": "原油",
    "tradeDate": "2025-12-12 21:00:34",
    "openPrice": 76.22,
    "closePrice": 76.39,
    "highPrice": 76.72,
    "lowPrice": 76.09,
    "volume": 26547.51,
    "changeRate": -1.93,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6120,
    "variety": "白银",
    "tradeDate": "2025-12-12 21:00:32",
    "openPrice": 5684.27,
    "closePrice": 5683.99,
    "highPrice": 5685.49,
    "lowPrice": 5683.01,
    "volume": 25925.64,
    "changeRate": -2.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5905,
    "variety": "黄金",
    "tradeDate": "2025-12-12 21:00:29",
    "openPrice": 445.15,
    "closePrice": 445.85,
    "highPrice": 446.12,
    "lowPrice": 443.42,
    "volume": 100797.22,
    "changeRate": -1.38,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5690,
    "variety": "原油",
    "tradeDate": "2025-12-12 20:58:41",
    "openPrice": 75.47,
    "closePrice": 74.51,
    "highPrice": 77.01,
    "lowPrice": 72.72,
    "volume": 56002.6,
    "changeRate": -1.26,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5475,
    "variety": "白银",
    "tradeDate": "2025-12-12 20:58:39",
    "openPrice": 5655.7,
    "closePrice": 5654.75,
    "highPrice": 5657.37,
    "lowPrice": 5653.27,
    "volume": 72336.73,
    "changeRate": -0.45,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5260,
    "variety": "黄金",
    "tradeDate": "2025-12-12 20:58:36",
    "openPrice": 445.46,
    "closePrice": 444.54,
    "highPrice": 445.95,
    "lowPrice": 444.38,
    "volume": 68021.28,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5045,
    "variety": "原油",
    "tradeDate": "2025-12-12 20:45:17",
    "openPrice": 76.13,
    "closePrice": 76.85,
    "highPrice": 77.41,
    "lowPrice": 74.21,
    "volume": 47322.39,
    "changeRate": 2.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4830,
    "variety": "白银",
    "tradeDate": "2025-12-12 20:45:15",
    "openPrice": 5730.47,
    "closePrice": 5731.19,
    "highPrice": 5731.68,
    "lowPrice": 5729.69,
    "volume": 19325.46,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4615,
    "variety": "黄金",
    "tradeDate": "2025-12-12 20:45:13",
    "openPrice": 445.61,
    "closePrice": 444.99,
    "highPrice": 446.47,
    "lowPrice": 444.65,
    "volume": 70518.4,
    "changeRate": -2.86,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4400,
    "variety": "原油",
    "tradeDate": "2025-12-12 20:44:43",
    "openPrice": 79.79,
    "closePrice": 78.8,
    "highPrice": 81.39,
    "lowPrice": 78.57,
    "volume": 93811.32,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4185,
    "variety": "白银",
    "tradeDate": "2025-12-12 20:44:41",
    "openPrice": 5737.56,
    "closePrice": 5737.94,
    "highPrice": 5739.76,
    "lowPrice": 5737.2,
    "volume": 30002.89,
    "changeRate": -2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3970,
    "variety": "黄金",
    "tradeDate": "2025-12-12 20:44:38",
    "openPrice": 460.1,
    "closePrice": 460.71,
    "highPrice": 462.59,
    "lowPrice": 458.9,
    "volume": 94780.53,
    "changeRate": 0.57,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3755,
    "variety": "原油",
    "tradeDate": "2025-12-12 20:18:32",
    "openPrice": 77.54,
    "closePrice": 77.38,
    "highPrice": 77.99,
    "lowPrice": 75.41,
    "volume": 67216.1,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3540,
    "variety": "白银",
    "tradeDate": "2025-12-12 20:18:30",
    "openPrice": 5915.61,
    "closePrice": 5915.95,
    "highPrice": 5917.52,
    "lowPrice": 5913.62,
    "volume": 64208.4,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3325,
    "variety": "黄金",
    "tradeDate": "2025-12-12 20:18:27",
    "openPrice": 459.82,
    "closePrice": 460.2,
    "highPrice": 461.03,
    "lowPrice": 458.02,
    "volume": 104156.91,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3110,
    "variety": "原油",
    "tradeDate": "2025-12-12 20:09:57",
    "openPrice": 78.41,
    "closePrice": 78.76,
    "highPrice": 80.43,
    "lowPrice": 77.12,
    "volume": 61618.56,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2895,
    "variety": "白银",
    "tradeDate": "2025-12-12 20:09:55",
    "openPrice": 5704.9,
    "closePrice": 5705.67,
    "highPrice": 5707.28,
    "lowPrice": 5704.27,
    "volume": 18922.95,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2680,
    "variety": "黄金",
    "tradeDate": "2025-12-12 20:09:53",
    "openPrice": 442.66,
    "closePrice": 442.95,
    "highPrice": 443.89,
    "lowPrice": 442.13,
    "volume": 19337.47,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2465,
    "variety": "原油",
    "tradeDate": "2025-12-12 20:02:20",
    "openPrice": 76.37,
    "closePrice": 75.5,
    "highPrice": 76.86,
    "lowPrice": 74.3,
    "volume": 91149.93,
    "changeRate": 0.55,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2250,
    "variety": "白银",
    "tradeDate": "2025-12-12 20:02:18",
    "openPrice": 5742.32,
    "closePrice": 5742.14,
    "highPrice": 5744.01,
    "lowPrice": 5741.76,
    "volume": 13217.84,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2035,
    "variety": "黄金",
    "tradeDate": "2025-12-12 20:02:15",
    "openPrice": 451.49,
    "closePrice": 451.51,
    "highPrice": 452.83,
    "lowPrice": 451.04,
    "volume": 31710.76,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1365,
    "variety": "原油",
    "tradeDate": "2025-12-12 11:23:02",
    "openPrice": 81.5,
    "closePrice": 81.37,
    "highPrice": 82.76,
    "lowPrice": 80.1,
    "volume": 102408.43,
    "changeRate": 2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 936,
    "variety": "白银",
    "tradeDate": "2025-12-12 11:23:00",
    "openPrice": 5840.62,
    "closePrice": 5840.33,
    "highPrice": 5841.5,
    "lowPrice": 5838.42,
    "volume": 64398.11,
    "changeRate": 0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 507,
    "variety": "黄金",
    "tradeDate": "2025-12-12 11:22:58",
    "openPrice": 462.93,
    "closePrice": 462.57,
    "highPrice": 463.13,
    "lowPrice": 460.87,
    "volume": 29029.99,
    "changeRate": 0.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28184,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:36:22",
    "openPrice": 80.32,
    "closePrice": 81.16,
    "highPrice": 82.91,
    "lowPrice": 78.52,
    "volume": 67848.3,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27542,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:36:19",
    "openPrice": 5957.07,
    "closePrice": 5956.69,
    "highPrice": 5957.39,
    "lowPrice": 5955.5,
    "volume": 20330.35,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26900,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:36:17",
    "openPrice": 465.34,
    "closePrice": 464.43,
    "highPrice": 466.02,
    "lowPrice": 462.48,
    "volume": 109177.25,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26258,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:30:03",
    "openPrice": 85.43,
    "closePrice": 84.83,
    "highPrice": 85.95,
    "lowPrice": 84.56,
    "volume": 44029.51,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25616,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:30:01",
    "openPrice": 5696.78,
    "closePrice": 5696.87,
    "highPrice": 5698.61,
    "lowPrice": 5695.06,
    "volume": 98843.35,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24974,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:29:59",
    "openPrice": 448.61,
    "closePrice": 449.02,
    "highPrice": 450.79,
    "lowPrice": 447.68,
    "volume": 80207.27,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24332,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:29:44",
    "openPrice": 83.35,
    "closePrice": 82.82,
    "highPrice": 84.75,
    "lowPrice": 82.31,
    "volume": 17767,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23690,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:29:42",
    "openPrice": 5681.92,
    "closePrice": 5681.22,
    "highPrice": 5683.47,
    "lowPrice": 5679.5,
    "volume": 16008.62,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23048,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:29:40",
    "openPrice": 450.37,
    "closePrice": 449.49,
    "highPrice": 451.08,
    "lowPrice": 448.15,
    "volume": 63586.52,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22406,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:28:14",
    "openPrice": 84.6,
    "closePrice": 83.99,
    "highPrice": 85.94,
    "lowPrice": 83.9,
    "volume": 69474.49,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20480,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:28:13",
    "openPrice": 83.38,
    "closePrice": 84.28,
    "highPrice": 84.33,
    "lowPrice": 82.6,
    "volume": 44270.17,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21764,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:28:12",
    "openPrice": 5832.4,
    "closePrice": 5832.4,
    "highPrice": 5833.46,
    "lowPrice": 5830.8,
    "volume": 46559.27,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19838,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:28:10",
    "openPrice": 5825.75,
    "closePrice": 5826.5,
    "highPrice": 5827.46,
    "lowPrice": 5824.12,
    "volume": 101101.62,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21122,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:28:10",
    "openPrice": 462.77,
    "closePrice": 461.97,
    "highPrice": 463.24,
    "lowPrice": 460.33,
    "volume": 106294.86,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19196,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:28:08",
    "openPrice": 449.22,
    "closePrice": 448.4,
    "highPrice": 449.76,
    "lowPrice": 446.88,
    "volume": 40389.62,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18554,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:27:55",
    "openPrice": 81.62,
    "closePrice": 81.17,
    "highPrice": 82.79,
    "lowPrice": 80.2,
    "volume": 85329.94,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16628,
    "variety": "原油",
    "tradeDate": "2025-12-12 00:27:53",
    "openPrice": 80.75,
    "closePrice": 80.87,
    "highPrice": 81.61,
    "lowPrice": 79.27,
    "volume": 92197.18,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17912,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:27:53",
    "openPrice": 5658.71,
    "closePrice": 5657.93,
    "highPrice": 5660.22,
    "lowPrice": 5656.53,
    "volume": 25191.06,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15986,
    "variety": "白银",
    "tradeDate": "2025-12-12 00:27:51",
    "openPrice": 5784.61,
    "closePrice": 5784.6,
    "highPrice": 5785.82,
    "lowPrice": 5783.26,
    "volume": 78369.42,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17270,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:27:51",
    "openPrice": 454.05,
    "closePrice": 453.42,
    "highPrice": 454.44,
    "lowPrice": 453.2,
    "volume": 17544.98,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15344,
    "variety": "黄金",
    "tradeDate": "2025-12-12 00:27:49",
    "openPrice": 464.41,
    "closePrice": 463.75,
    "highPrice": 464.43,
    "lowPrice": 463.36,
    "volume": 45883.94,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14701,
    "variety": "原油",
    "tradeDate": "2025-12-11 23:01:40",
    "openPrice": 81.54,
    "closePrice": 82.5,
    "highPrice": 83.47,
    "lowPrice": 80.38,
    "volume": 61792.21,
    "changeRate": 1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14058,
    "variety": "白银",
    "tradeDate": "2025-12-11 23:01:38",
    "openPrice": 5770.42,
    "closePrice": 5770.7,
    "highPrice": 5770.77,
    "lowPrice": 5768.44,
    "volume": 53274.53,
    "changeRate": -2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13415,
    "variety": "黄金",
    "tradeDate": "2025-12-11 23:01:36",
    "openPrice": 451.74,
    "closePrice": 451.45,
    "highPrice": 453.71,
    "lowPrice": 450.24,
    "volume": 79595.47,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12772,
    "variety": "原油",
    "tradeDate": "2025-12-11 22:54:39",
    "openPrice": 80.03,
    "closePrice": 80.07,
    "highPrice": 81.83,
    "lowPrice": 78.17,
    "volume": 64063.92,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12129,
    "variety": "白银",
    "tradeDate": "2025-12-11 22:54:36",
    "openPrice": 5863.23,
    "closePrice": 5863.59,
    "highPrice": 5864.41,
    "lowPrice": 5861.89,
    "volume": 16455.29,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11486,
    "variety": "黄金",
    "tradeDate": "2025-12-11 22:54:34",
    "openPrice": 455.54,
    "closePrice": 455.19,
    "highPrice": 456.63,
    "lowPrice": 454.31,
    "volume": 77001.62,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10843,
    "variety": "原油",
    "tradeDate": "2025-12-11 22:54:05",
    "openPrice": 82.57,
    "closePrice": 83.33,
    "highPrice": 85.03,
    "lowPrice": 80.84,
    "volume": 46519.48,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10200,
    "variety": "白银",
    "tradeDate": "2025-12-11 22:54:03",
    "openPrice": 5880.23,
    "closePrice": 5881.06,
    "highPrice": 5881.25,
    "lowPrice": 5878.9,
    "volume": 24645.42,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9557,
    "variety": "黄金",
    "tradeDate": "2025-12-11 22:54:00",
    "openPrice": 461.84,
    "closePrice": 462.42,
    "highPrice": 462.84,
    "lowPrice": 461.47,
    "volume": 18748.86,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8914,
    "variety": "原油",
    "tradeDate": "2025-12-11 22:44:28",
    "openPrice": 77.34,
    "closePrice": 78.04,
    "highPrice": 78.92,
    "lowPrice": 76.89,
    "volume": 61565.04,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8699,
    "variety": "白银",
    "tradeDate": "2025-12-11 22:44:25",
    "openPrice": 5828.56,
    "closePrice": 5829.05,
    "highPrice": 5829.34,
    "lowPrice": 5826.8,
    "volume": 23102.8,
    "changeRate": 0.79,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8484,
    "variety": "黄金",
    "tradeDate": "2025-12-11 22:44:23",
    "openPrice": 447.5,
    "closePrice": 448.33,
    "highPrice": 450.03,
    "lowPrice": 446.08,
    "volume": 101466.37,
    "changeRate": 0,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8269,
    "variety": "原油",
    "tradeDate": "2025-12-11 21:55:34",
    "openPrice": 74.38,
    "closePrice": 73.93,
    "highPrice": 75.35,
    "lowPrice": 73.41,
    "volume": 22566.27,
    "changeRate": 2.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8054,
    "variety": "白银",
    "tradeDate": "2025-12-11 21:55:32",
    "openPrice": 5837.6,
    "closePrice": 5837.19,
    "highPrice": 5839.19,
    "lowPrice": 5836.05,
    "volume": 28757.22,
    "changeRate": 2.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7839,
    "variety": "黄金",
    "tradeDate": "2025-12-11 21:55:29",
    "openPrice": 456.53,
    "closePrice": 456.43,
    "highPrice": 457.14,
    "lowPrice": 454.95,
    "volume": 55145.78,
    "changeRate": -2.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7624,
    "variety": "原油",
    "tradeDate": "2025-12-11 21:07:31",
    "openPrice": 75.5,
    "closePrice": 75.84,
    "highPrice": 76.15,
    "lowPrice": 75.22,
    "volume": 97573.47,
    "changeRate": -1.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7409,
    "variety": "白银",
    "tradeDate": "2025-12-11 21:07:28",
    "openPrice": 5666.28,
    "closePrice": 5666.45,
    "highPrice": 5667.29,
    "lowPrice": 5664.84,
    "volume": 44311.07,
    "changeRate": 0.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7194,
    "variety": "黄金",
    "tradeDate": "2025-12-11 21:07:26",
    "openPrice": 459.8,
    "closePrice": 459.11,
    "highPrice": 460.28,
    "lowPrice": 458.85,
    "volume": 28333.19,
    "changeRate": -1.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6979,
    "variety": "原油",
    "tradeDate": "2025-12-11 21:01:12",
    "openPrice": 75.12,
    "closePrice": 75.37,
    "highPrice": 76.59,
    "lowPrice": 73.12,
    "volume": 20861.01,
    "changeRate": 0.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6764,
    "variety": "白银",
    "tradeDate": "2025-12-11 21:01:10",
    "openPrice": 5780.26,
    "closePrice": 5780.82,
    "highPrice": 5782.22,
    "lowPrice": 5779,
    "volume": 34076.77,
    "changeRate": -2.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6549,
    "variety": "黄金",
    "tradeDate": "2025-12-11 21:01:08",
    "openPrice": 446.6,
    "closePrice": 446.71,
    "highPrice": 447.08,
    "lowPrice": 445.46,
    "volume": 15639.81,
    "changeRate": -0.86,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6334,
    "variety": "原油",
    "tradeDate": "2025-12-11 21:00:34",
    "openPrice": 74.92,
    "closePrice": 74.35,
    "highPrice": 75.83,
    "lowPrice": 73.55,
    "volume": 60466.12,
    "changeRate": -2.18,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6119,
    "variety": "白银",
    "tradeDate": "2025-12-11 21:00:32",
    "openPrice": 5821.55,
    "closePrice": 5821.27,
    "highPrice": 5822.94,
    "lowPrice": 5820.22,
    "volume": 28827,
    "changeRate": 0.96,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5904,
    "variety": "黄金",
    "tradeDate": "2025-12-11 21:00:29",
    "openPrice": 461.24,
    "closePrice": 461.16,
    "highPrice": 461.31,
    "lowPrice": 459.17,
    "volume": 64010.32,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5689,
    "variety": "原油",
    "tradeDate": "2025-12-11 20:58:41",
    "openPrice": 79.54,
    "closePrice": 78.84,
    "highPrice": 79.88,
    "lowPrice": 77.6,
    "volume": 96006.17,
    "changeRate": 1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5474,
    "variety": "白银",
    "tradeDate": "2025-12-11 20:58:39",
    "openPrice": 5738.43,
    "closePrice": 5738.54,
    "highPrice": 5738.98,
    "lowPrice": 5736.92,
    "volume": 52408.22,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5259,
    "variety": "黄金",
    "tradeDate": "2025-12-11 20:58:36",
    "openPrice": 445.4,
    "closePrice": 445.4,
    "highPrice": 445.53,
    "lowPrice": 443.71,
    "volume": 96351.96,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5044,
    "variety": "原油",
    "tradeDate": "2025-12-11 20:45:17",
    "openPrice": 73.4,
    "closePrice": 74,
    "highPrice": 74.29,
    "lowPrice": 72.45,
    "volume": 47186.62,
    "changeRate": -0.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4829,
    "variety": "白银",
    "tradeDate": "2025-12-11 20:45:15",
    "openPrice": 5780.46,
    "closePrice": 5780.7,
    "highPrice": 5781.55,
    "lowPrice": 5779.01,
    "volume": 76253.68,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4614,
    "variety": "黄金",
    "tradeDate": "2025-12-11 20:45:13",
    "openPrice": 452.68,
    "closePrice": 452.45,
    "highPrice": 453.59,
    "lowPrice": 451.8,
    "volume": 80138.02,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4399,
    "variety": "原油",
    "tradeDate": "2025-12-11 20:44:43",
    "openPrice": 78.03,
    "closePrice": 77.66,
    "highPrice": 78.36,
    "lowPrice": 76.31,
    "volume": 66008.78,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4184,
    "variety": "白银",
    "tradeDate": "2025-12-11 20:44:41",
    "openPrice": 5719.63,
    "closePrice": 5720.17,
    "highPrice": 5721.38,
    "lowPrice": 5719.01,
    "volume": 21371.68,
    "changeRate": 1.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3969,
    "variety": "黄金",
    "tradeDate": "2025-12-11 20:44:38",
    "openPrice": 458.41,
    "closePrice": 457.74,
    "highPrice": 460.02,
    "lowPrice": 457.04,
    "volume": 106663.06,
    "changeRate": -1.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3754,
    "variety": "原油",
    "tradeDate": "2025-12-11 20:18:32",
    "openPrice": 78.45,
    "closePrice": 78.62,
    "highPrice": 80.45,
    "lowPrice": 77.63,
    "volume": 104330.92,
    "changeRate": -0.48,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3539,
    "variety": "白银",
    "tradeDate": "2025-12-11 20:18:30",
    "openPrice": 5738.07,
    "closePrice": 5738.19,
    "highPrice": 5739.69,
    "lowPrice": 5737.98,
    "volume": 106631.68,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3324,
    "variety": "黄金",
    "tradeDate": "2025-12-11 20:18:27",
    "openPrice": 445.91,
    "closePrice": 445.64,
    "highPrice": 447.59,
    "lowPrice": 444.14,
    "volume": 32873.15,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3109,
    "variety": "原油",
    "tradeDate": "2025-12-11 20:09:57",
    "openPrice": 77.25,
    "closePrice": 77.71,
    "highPrice": 78.49,
    "lowPrice": 75.32,
    "volume": 40303.33,
    "changeRate": -2.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2894,
    "variety": "白银",
    "tradeDate": "2025-12-11 20:09:55",
    "openPrice": 5717.95,
    "closePrice": 5717.5,
    "highPrice": 5719.73,
    "lowPrice": 5716.41,
    "volume": 19511.26,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2679,
    "variety": "黄金",
    "tradeDate": "2025-12-11 20:09:53",
    "openPrice": 444.44,
    "closePrice": 443.92,
    "highPrice": 445.76,
    "lowPrice": 443.25,
    "volume": 103903.14,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2464,
    "variety": "原油",
    "tradeDate": "2025-12-11 20:02:20",
    "openPrice": 74.13,
    "closePrice": 74.38,
    "highPrice": 76.34,
    "lowPrice": 73.93,
    "volume": 80314.13,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2249,
    "variety": "白银",
    "tradeDate": "2025-12-11 20:02:18",
    "openPrice": 5902.27,
    "closePrice": 5902.18,
    "highPrice": 5903.94,
    "lowPrice": 5901.34,
    "volume": 97228.45,
    "changeRate": 1.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2034,
    "variety": "黄金",
    "tradeDate": "2025-12-11 20:02:15",
    "openPrice": 446.3,
    "closePrice": 445.72,
    "highPrice": 447.61,
    "lowPrice": 445.71,
    "volume": 105134.9,
    "changeRate": 1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1364,
    "variety": "原油",
    "tradeDate": "2025-12-11 11:23:02",
    "openPrice": 78.61,
    "closePrice": 78.34,
    "highPrice": 80.28,
    "lowPrice": 76.73,
    "volume": 33470.1,
    "changeRate": 1.56,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 935,
    "variety": "白银",
    "tradeDate": "2025-12-11 11:23:00",
    "openPrice": 5819.89,
    "closePrice": 5820.4,
    "highPrice": 5820.65,
    "lowPrice": 5819.53,
    "volume": 37472.2,
    "changeRate": 2.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 506,
    "variety": "黄金",
    "tradeDate": "2025-12-11 11:22:58",
    "openPrice": 460.94,
    "closePrice": 460.86,
    "highPrice": 462.4,
    "lowPrice": 459.89,
    "volume": 14345.14,
    "changeRate": -1.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28183,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:36:22",
    "openPrice": 82.67,
    "closePrice": 82.99,
    "highPrice": 84.36,
    "lowPrice": 81.57,
    "volume": 16131.87,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27541,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:36:19",
    "openPrice": 5817.34,
    "closePrice": 5817.87,
    "highPrice": 5819.31,
    "lowPrice": 5815.67,
    "volume": 37419.87,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26899,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:36:17",
    "openPrice": 453.36,
    "closePrice": 452.73,
    "highPrice": 454.46,
    "lowPrice": 451.79,
    "volume": 40577.62,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26257,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:30:03",
    "openPrice": 81.12,
    "closePrice": 81.9,
    "highPrice": 83.44,
    "lowPrice": 80.36,
    "volume": 15860.78,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25615,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:30:01",
    "openPrice": 5718.47,
    "closePrice": 5718.91,
    "highPrice": 5720.43,
    "lowPrice": 5717.37,
    "volume": 58327.58,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24973,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:29:59",
    "openPrice": 455.73,
    "closePrice": 455.15,
    "highPrice": 456.83,
    "lowPrice": 453.65,
    "volume": 89389.38,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24331,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:29:44",
    "openPrice": 80.97,
    "closePrice": 80.08,
    "highPrice": 81.91,
    "lowPrice": 78.58,
    "volume": 77312.03,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23689,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:29:42",
    "openPrice": 5728.17,
    "closePrice": 5728.13,
    "highPrice": 5729.08,
    "lowPrice": 5726.64,
    "volume": 55673.09,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23047,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:29:40",
    "openPrice": 459.47,
    "closePrice": 459.44,
    "highPrice": 459.94,
    "lowPrice": 458.58,
    "volume": 41076.11,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22405,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:28:14",
    "openPrice": 83.97,
    "closePrice": 84.73,
    "highPrice": 85.23,
    "lowPrice": 83.17,
    "volume": 46411.13,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20479,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:28:13",
    "openPrice": 80.1,
    "closePrice": 80.18,
    "highPrice": 81.93,
    "lowPrice": 78.53,
    "volume": 84120.35,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21763,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:28:12",
    "openPrice": 5694.9,
    "closePrice": 5695.52,
    "highPrice": 5697.25,
    "lowPrice": 5693.23,
    "volume": 95454.71,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19837,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:28:10",
    "openPrice": 5778.5,
    "closePrice": 5778.65,
    "highPrice": 5779.53,
    "lowPrice": 5776.87,
    "volume": 12472.08,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21121,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:28:10",
    "openPrice": 461.16,
    "closePrice": 460.53,
    "highPrice": 461.51,
    "lowPrice": 460.09,
    "volume": 62776.23,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19195,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:28:08",
    "openPrice": 462.99,
    "closePrice": 462.74,
    "highPrice": 463.2,
    "lowPrice": 462,
    "volume": 81935.77,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18553,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:27:55",
    "openPrice": 82.87,
    "closePrice": 82.74,
    "highPrice": 82.92,
    "lowPrice": 81.7,
    "volume": 67048.17,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16627,
    "variety": "原油",
    "tradeDate": "2025-12-11 00:27:53",
    "openPrice": 81.67,
    "closePrice": 81.56,
    "highPrice": 83.51,
    "lowPrice": 80,
    "volume": 88380.99,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17911,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:27:53",
    "openPrice": 5943.33,
    "closePrice": 5942.84,
    "highPrice": 5943.43,
    "lowPrice": 5941.91,
    "volume": 66088.36,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15985,
    "variety": "白银",
    "tradeDate": "2025-12-11 00:27:51",
    "openPrice": 5850.71,
    "closePrice": 5851.51,
    "highPrice": 5853.23,
    "lowPrice": 5849.57,
    "volume": 42421.74,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17269,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:27:51",
    "openPrice": 466.35,
    "closePrice": 467.19,
    "highPrice": 467.35,
    "lowPrice": 465.08,
    "volume": 41977.49,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15343,
    "variety": "黄金",
    "tradeDate": "2025-12-11 00:27:49",
    "openPrice": 457.3,
    "closePrice": 456.55,
    "highPrice": 458.43,
    "lowPrice": 455.21,
    "volume": 67443.97,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14700,
    "variety": "原油",
    "tradeDate": "2025-12-10 23:01:40",
    "openPrice": 80.35,
    "closePrice": 81.31,
    "highPrice": 81.55,
    "lowPrice": 79.99,
    "volume": 96857.85,
    "changeRate": 1.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14057,
    "variety": "白银",
    "tradeDate": "2025-12-10 23:01:38",
    "openPrice": 5936.91,
    "closePrice": 5936.65,
    "highPrice": 5938.7,
    "lowPrice": 5936.42,
    "volume": 99024.82,
    "changeRate": 2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13414,
    "variety": "黄金",
    "tradeDate": "2025-12-10 23:01:36",
    "openPrice": 459.72,
    "closePrice": 458.87,
    "highPrice": 461.61,
    "lowPrice": 458.58,
    "volume": 75167.92,
    "changeRate": -0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12771,
    "variety": "原油",
    "tradeDate": "2025-12-10 22:54:39",
    "openPrice": 83.65,
    "closePrice": 84.23,
    "highPrice": 84.78,
    "lowPrice": 81.73,
    "volume": 93793.55,
    "changeRate": 2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12128,
    "variety": "白银",
    "tradeDate": "2025-12-10 22:54:36",
    "openPrice": 5846.14,
    "closePrice": 5845.44,
    "highPrice": 5846.47,
    "lowPrice": 5844.7,
    "volume": 62820.4,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11485,
    "variety": "黄金",
    "tradeDate": "2025-12-10 22:54:34",
    "openPrice": 464.15,
    "closePrice": 464.82,
    "highPrice": 466.78,
    "lowPrice": 462.91,
    "volume": 68702.71,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10842,
    "variety": "原油",
    "tradeDate": "2025-12-10 22:54:05",
    "openPrice": 79.44,
    "closePrice": 80.09,
    "highPrice": 80.28,
    "lowPrice": 78.89,
    "volume": 83442.7,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10199,
    "variety": "白银",
    "tradeDate": "2025-12-10 22:54:03",
    "openPrice": 5926.83,
    "closePrice": 5927.64,
    "highPrice": 5929.45,
    "lowPrice": 5926.39,
    "volume": 56475.75,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9556,
    "variety": "黄金",
    "tradeDate": "2025-12-10 22:54:00",
    "openPrice": 446.88,
    "closePrice": 447.79,
    "highPrice": 448.19,
    "lowPrice": 444.9,
    "volume": 64728.05,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8913,
    "variety": "原油",
    "tradeDate": "2025-12-10 22:44:28",
    "openPrice": 75.21,
    "closePrice": 75.22,
    "highPrice": 75.98,
    "lowPrice": 74.46,
    "volume": 83775.38,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8698,
    "variety": "白银",
    "tradeDate": "2025-12-10 22:44:25",
    "openPrice": 5847.65,
    "closePrice": 5847.15,
    "highPrice": 5849.4,
    "lowPrice": 5845.86,
    "volume": 76459.71,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8483,
    "variety": "黄金",
    "tradeDate": "2025-12-10 22:44:23",
    "openPrice": 460.54,
    "closePrice": 461.04,
    "highPrice": 462.16,
    "lowPrice": 458.94,
    "volume": 89405.82,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8268,
    "variety": "原油",
    "tradeDate": "2025-12-10 21:55:34",
    "openPrice": 78.21,
    "closePrice": 77.74,
    "highPrice": 78.54,
    "lowPrice": 76.77,
    "volume": 35549.45,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8053,
    "variety": "白银",
    "tradeDate": "2025-12-10 21:55:32",
    "openPrice": 5659.1,
    "closePrice": 5658.79,
    "highPrice": 5660.37,
    "lowPrice": 5657.4,
    "volume": 51905.13,
    "changeRate": 2.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7838,
    "variety": "黄金",
    "tradeDate": "2025-12-10 21:55:29",
    "openPrice": 447.27,
    "closePrice": 447.27,
    "highPrice": 447.36,
    "lowPrice": 445.72,
    "volume": 101865.42,
    "changeRate": 1.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7623,
    "variety": "原油",
    "tradeDate": "2025-12-10 21:07:31",
    "openPrice": 74.77,
    "closePrice": 75.36,
    "highPrice": 76.88,
    "lowPrice": 74.43,
    "volume": 67353.41,
    "changeRate": 1.57,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7408,
    "variety": "白银",
    "tradeDate": "2025-12-10 21:07:28",
    "openPrice": 5685.14,
    "closePrice": 5685.65,
    "highPrice": 5687.46,
    "lowPrice": 5683.55,
    "volume": 55716.4,
    "changeRate": -2.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7193,
    "variety": "黄金",
    "tradeDate": "2025-12-10 21:07:26",
    "openPrice": 442.42,
    "closePrice": 442.41,
    "highPrice": 443.77,
    "lowPrice": 441.02,
    "volume": 44816.23,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6978,
    "variety": "原油",
    "tradeDate": "2025-12-10 21:01:12",
    "openPrice": 77.52,
    "closePrice": 77.63,
    "highPrice": 78.94,
    "lowPrice": 76.7,
    "volume": 32895.91,
    "changeRate": -0.63,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6763,
    "variety": "白银",
    "tradeDate": "2025-12-10 21:01:10",
    "openPrice": 5656.7,
    "closePrice": 5656.51,
    "highPrice": 5658.16,
    "lowPrice": 5655.88,
    "volume": 35586.73,
    "changeRate": -2.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6548,
    "variety": "黄金",
    "tradeDate": "2025-12-10 21:01:08",
    "openPrice": 454.78,
    "closePrice": 454.82,
    "highPrice": 456.12,
    "lowPrice": 453.7,
    "volume": 11729.92,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6333,
    "variety": "原油",
    "tradeDate": "2025-12-10 21:00:34",
    "openPrice": 75.76,
    "closePrice": 75.4,
    "highPrice": 77.58,
    "lowPrice": 73.5,
    "volume": 36616.86,
    "changeRate": -1.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6118,
    "variety": "白银",
    "tradeDate": "2025-12-10 21:00:32",
    "openPrice": 5852.16,
    "closePrice": 5852.66,
    "highPrice": 5853.64,
    "lowPrice": 5850.84,
    "volume": 44755.29,
    "changeRate": -2.42,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5903,
    "variety": "黄金",
    "tradeDate": "2025-12-10 21:00:29",
    "openPrice": 446.57,
    "closePrice": 447.51,
    "highPrice": 447.95,
    "lowPrice": 445.34,
    "volume": 89406.2,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5688,
    "variety": "原油",
    "tradeDate": "2025-12-10 20:58:41",
    "openPrice": 77.93,
    "closePrice": 78.42,
    "highPrice": 80.14,
    "lowPrice": 77.51,
    "volume": 47833.96,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5473,
    "variety": "白银",
    "tradeDate": "2025-12-10 20:58:39",
    "openPrice": 5696.99,
    "closePrice": 5696.4,
    "highPrice": 5697.06,
    "lowPrice": 5696.09,
    "volume": 37606.46,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5258,
    "variety": "黄金",
    "tradeDate": "2025-12-10 20:58:36",
    "openPrice": 449.19,
    "closePrice": 448.84,
    "highPrice": 449.44,
    "lowPrice": 448.28,
    "volume": 40303.35,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5043,
    "variety": "原油",
    "tradeDate": "2025-12-10 20:45:17",
    "openPrice": 75.91,
    "closePrice": 76.35,
    "highPrice": 76.37,
    "lowPrice": 74.3,
    "volume": 51670.04,
    "changeRate": 1.15,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4828,
    "variety": "白银",
    "tradeDate": "2025-12-10 20:45:15",
    "openPrice": 5796.85,
    "closePrice": 5797.08,
    "highPrice": 5798.85,
    "lowPrice": 5795.51,
    "volume": 16691.1,
    "changeRate": -1.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4613,
    "variety": "黄金",
    "tradeDate": "2025-12-10 20:45:13",
    "openPrice": 444.15,
    "closePrice": 443.88,
    "highPrice": 444.79,
    "lowPrice": 442.69,
    "volume": 67176.73,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4398,
    "variety": "原油",
    "tradeDate": "2025-12-10 20:44:43",
    "openPrice": 73.3,
    "closePrice": 74.09,
    "highPrice": 75.17,
    "lowPrice": 72.72,
    "volume": 73950.02,
    "changeRate": -0.57,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4183,
    "variety": "白银",
    "tradeDate": "2025-12-10 20:44:41",
    "openPrice": 5854.4,
    "closePrice": 5854.32,
    "highPrice": 5855.79,
    "lowPrice": 5852.55,
    "volume": 63453.91,
    "changeRate": 2.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3968,
    "variety": "黄金",
    "tradeDate": "2025-12-10 20:44:38",
    "openPrice": 445.6,
    "closePrice": 444.88,
    "highPrice": 446.86,
    "lowPrice": 443.26,
    "volume": 79413.6,
    "changeRate": 1.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3753,
    "variety": "原油",
    "tradeDate": "2025-12-10 20:18:32",
    "openPrice": 77.05,
    "closePrice": 77.53,
    "highPrice": 77.57,
    "lowPrice": 76.07,
    "volume": 15814.06,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3538,
    "variety": "白银",
    "tradeDate": "2025-12-10 20:18:30",
    "openPrice": 5929.61,
    "closePrice": 5928.64,
    "highPrice": 5930.62,
    "lowPrice": 5927.03,
    "volume": 19898.42,
    "changeRate": -2.83,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3323,
    "variety": "黄金",
    "tradeDate": "2025-12-10 20:18:27",
    "openPrice": 448.78,
    "closePrice": 448.32,
    "highPrice": 450.57,
    "lowPrice": 446.67,
    "volume": 46517.03,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3108,
    "variety": "原油",
    "tradeDate": "2025-12-10 20:09:57",
    "openPrice": 79.26,
    "closePrice": 78.51,
    "highPrice": 80.76,
    "lowPrice": 77.47,
    "volume": 22969.65,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2893,
    "variety": "白银",
    "tradeDate": "2025-12-10 20:09:55",
    "openPrice": 5709.73,
    "closePrice": 5709.9,
    "highPrice": 5711.48,
    "lowPrice": 5708.7,
    "volume": 70498.32,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2678,
    "variety": "黄金",
    "tradeDate": "2025-12-10 20:09:53",
    "openPrice": 441.15,
    "closePrice": 441.81,
    "highPrice": 442.34,
    "lowPrice": 441.08,
    "volume": 49596.08,
    "changeRate": 0.25,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2463,
    "variety": "原油",
    "tradeDate": "2025-12-10 20:02:20",
    "openPrice": 74.19,
    "closePrice": 74.91,
    "highPrice": 75.5,
    "lowPrice": 73.3,
    "volume": 57628.66,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2248,
    "variety": "白银",
    "tradeDate": "2025-12-10 20:02:18",
    "openPrice": 5919.33,
    "closePrice": 5919.28,
    "highPrice": 5919.33,
    "lowPrice": 5919.23,
    "volume": 28435.93,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2033,
    "variety": "黄金",
    "tradeDate": "2025-12-10 20:02:15",
    "openPrice": 455.54,
    "closePrice": 454.54,
    "highPrice": 455.97,
    "lowPrice": 453.71,
    "volume": 53259.4,
    "changeRate": -1.33,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1363,
    "variety": "原油",
    "tradeDate": "2025-12-10 11:23:02",
    "openPrice": 77.71,
    "closePrice": 77.16,
    "highPrice": 78.47,
    "lowPrice": 75.4,
    "volume": 42901.51,
    "changeRate": -2.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 934,
    "variety": "白银",
    "tradeDate": "2025-12-10 11:23:00",
    "openPrice": 5776.51,
    "closePrice": 5776.24,
    "highPrice": 5777.85,
    "lowPrice": 5775.88,
    "volume": 81805.92,
    "changeRate": 0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 505,
    "variety": "黄金",
    "tradeDate": "2025-12-10 11:22:58",
    "openPrice": 460.65,
    "closePrice": 461.14,
    "highPrice": 461.71,
    "lowPrice": 460.25,
    "volume": 25097.79,
    "changeRate": -1.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28182,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:36:22",
    "openPrice": 83.98,
    "closePrice": 83.51,
    "highPrice": 84.61,
    "lowPrice": 83.08,
    "volume": 30477.9,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27540,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:36:19",
    "openPrice": 5908.12,
    "closePrice": 5908.41,
    "highPrice": 5909.52,
    "lowPrice": 5907.52,
    "volume": 29283.99,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26898,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:36:17",
    "openPrice": 448.89,
    "closePrice": 448.26,
    "highPrice": 449.32,
    "lowPrice": 448.2,
    "volume": 56367.84,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26256,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:30:03",
    "openPrice": 83.61,
    "closePrice": 83.93,
    "highPrice": 85.49,
    "lowPrice": 82.8,
    "volume": 31961.99,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25614,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:30:01",
    "openPrice": 5917.1,
    "closePrice": 5916.3,
    "highPrice": 5918.49,
    "lowPrice": 5916.11,
    "volume": 29797.97,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24972,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:29:59",
    "openPrice": 459.92,
    "closePrice": 458.96,
    "highPrice": 460.25,
    "lowPrice": 457.08,
    "volume": 45143.95,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24330,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:29:44",
    "openPrice": 80.8,
    "closePrice": 80.96,
    "highPrice": 82.48,
    "lowPrice": 80.08,
    "volume": 64574.41,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23688,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:29:42",
    "openPrice": 5904.08,
    "closePrice": 5903.55,
    "highPrice": 5905.95,
    "lowPrice": 5903.36,
    "volume": 36837.92,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23046,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:29:40",
    "openPrice": 462.33,
    "closePrice": 463.15,
    "highPrice": 465.14,
    "lowPrice": 461.21,
    "volume": 61247.24,
    "changeRate": -2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22404,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:28:14",
    "openPrice": 83.38,
    "closePrice": 82.72,
    "highPrice": 85.27,
    "lowPrice": 80.83,
    "volume": 81964.43,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20478,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:28:13",
    "openPrice": 81.37,
    "closePrice": 81.08,
    "highPrice": 82.05,
    "lowPrice": 80.41,
    "volume": 37101.23,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21762,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:28:12",
    "openPrice": 5945.71,
    "closePrice": 5946.59,
    "highPrice": 5947.67,
    "lowPrice": 5945.02,
    "volume": 42327.33,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19836,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:28:10",
    "openPrice": 5835.66,
    "closePrice": 5836.15,
    "highPrice": 5837.4,
    "lowPrice": 5834.94,
    "volume": 68585.54,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21120,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:28:10",
    "openPrice": 453.41,
    "closePrice": 453.25,
    "highPrice": 454.73,
    "lowPrice": 452.96,
    "volume": 89315.6,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19194,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:28:08",
    "openPrice": 459.27,
    "closePrice": 459.87,
    "highPrice": 461.68,
    "lowPrice": 457.39,
    "volume": 53960.77,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18552,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:27:55",
    "openPrice": 82.18,
    "closePrice": 81.86,
    "highPrice": 82.93,
    "lowPrice": 80.64,
    "volume": 79787.49,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16626,
    "variety": "原油",
    "tradeDate": "2025-12-10 00:27:53",
    "openPrice": 82.73,
    "closePrice": 83.28,
    "highPrice": 84.09,
    "lowPrice": 81.43,
    "volume": 34782.05,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17910,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:27:53",
    "openPrice": 5694.04,
    "closePrice": 5693.57,
    "highPrice": 5694.5,
    "lowPrice": 5692.27,
    "volume": 31638.71,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15984,
    "variety": "白银",
    "tradeDate": "2025-12-10 00:27:51",
    "openPrice": 5781.08,
    "closePrice": 5780.65,
    "highPrice": 5781.92,
    "lowPrice": 5780.34,
    "volume": 53260.75,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17268,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:27:51",
    "openPrice": 461.83,
    "closePrice": 461.79,
    "highPrice": 462,
    "lowPrice": 459.96,
    "volume": 97521.95,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15342,
    "variety": "黄金",
    "tradeDate": "2025-12-10 00:27:49",
    "openPrice": 447.25,
    "closePrice": 447.87,
    "highPrice": 448.8,
    "lowPrice": 446.29,
    "volume": 13741.31,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14699,
    "variety": "原油",
    "tradeDate": "2025-12-09 23:01:40",
    "openPrice": 80.86,
    "closePrice": 80.73,
    "highPrice": 82.31,
    "lowPrice": 80.56,
    "volume": 20039.34,
    "changeRate": 2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14056,
    "variety": "白银",
    "tradeDate": "2025-12-09 23:01:38",
    "openPrice": 5892.14,
    "closePrice": 5892.92,
    "highPrice": 5893.99,
    "lowPrice": 5891.87,
    "volume": 12422.35,
    "changeRate": -1.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13413,
    "variety": "黄金",
    "tradeDate": "2025-12-09 23:01:36",
    "openPrice": 452.23,
    "closePrice": 451.28,
    "highPrice": 453.93,
    "lowPrice": 450.91,
    "volume": 77038.4,
    "changeRate": -1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12770,
    "variety": "原油",
    "tradeDate": "2025-12-09 22:54:39",
    "openPrice": 82.73,
    "closePrice": 82.22,
    "highPrice": 82.75,
    "lowPrice": 81.81,
    "volume": 102256.26,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12127,
    "variety": "白银",
    "tradeDate": "2025-12-09 22:54:36",
    "openPrice": 5812.15,
    "closePrice": 5812.86,
    "highPrice": 5813.76,
    "lowPrice": 5810.68,
    "volume": 25312.66,
    "changeRate": 0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11484,
    "variety": "黄金",
    "tradeDate": "2025-12-09 22:54:34",
    "openPrice": 457.99,
    "closePrice": 458.67,
    "highPrice": 460.22,
    "lowPrice": 457.52,
    "volume": 65917.94,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10841,
    "variety": "原油",
    "tradeDate": "2025-12-09 22:54:05",
    "openPrice": 80.84,
    "closePrice": 81.35,
    "highPrice": 82.49,
    "lowPrice": 79.15,
    "volume": 98339.17,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10198,
    "variety": "白银",
    "tradeDate": "2025-12-09 22:54:03",
    "openPrice": 5871.53,
    "closePrice": 5872.49,
    "highPrice": 5874.06,
    "lowPrice": 5870.26,
    "volume": 55185.44,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9555,
    "variety": "黄金",
    "tradeDate": "2025-12-09 22:54:00",
    "openPrice": 457.15,
    "closePrice": 457.51,
    "highPrice": 459.09,
    "lowPrice": 455.61,
    "volume": 12088.24,
    "changeRate": -1.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8912,
    "variety": "原油",
    "tradeDate": "2025-12-09 22:44:28",
    "openPrice": 77,
    "closePrice": 76.47,
    "highPrice": 78.69,
    "lowPrice": 74.57,
    "volume": 52152.14,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8697,
    "variety": "白银",
    "tradeDate": "2025-12-09 22:44:25",
    "openPrice": 5885.88,
    "closePrice": 5885.79,
    "highPrice": 5887.4,
    "lowPrice": 5885.24,
    "volume": 105603.41,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8482,
    "variety": "黄金",
    "tradeDate": "2025-12-09 22:44:23",
    "openPrice": 449.56,
    "closePrice": 448.69,
    "highPrice": 449.62,
    "lowPrice": 448.11,
    "volume": 62389,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8267,
    "variety": "原油",
    "tradeDate": "2025-12-09 21:55:34",
    "openPrice": 76.32,
    "closePrice": 75.87,
    "highPrice": 77.23,
    "lowPrice": 74.47,
    "volume": 83904.52,
    "changeRate": 2.74,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8052,
    "variety": "白银",
    "tradeDate": "2025-12-09 21:55:32",
    "openPrice": 5669.02,
    "closePrice": 5668.11,
    "highPrice": 5670.16,
    "lowPrice": 5666.3,
    "volume": 51215.83,
    "changeRate": -2.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7837,
    "variety": "黄金",
    "tradeDate": "2025-12-09 21:55:29",
    "openPrice": 446.59,
    "closePrice": 445.62,
    "highPrice": 447.42,
    "lowPrice": 444.87,
    "volume": 52149.29,
    "changeRate": -0.32,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7622,
    "variety": "原油",
    "tradeDate": "2025-12-09 21:07:31",
    "openPrice": 76.22,
    "closePrice": 75.79,
    "highPrice": 76.6,
    "lowPrice": 74.43,
    "volume": 78455.22,
    "changeRate": 2.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7407,
    "variety": "白银",
    "tradeDate": "2025-12-09 21:07:28",
    "openPrice": 5722,
    "closePrice": 5721.51,
    "highPrice": 5722.56,
    "lowPrice": 5721.18,
    "volume": 76882.74,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7192,
    "variety": "黄金",
    "tradeDate": "2025-12-09 21:07:26",
    "openPrice": 443.25,
    "closePrice": 443.52,
    "highPrice": 444.49,
    "lowPrice": 441.35,
    "volume": 18330.11,
    "changeRate": 0.14,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6977,
    "variety": "原油",
    "tradeDate": "2025-12-09 21:01:12",
    "openPrice": 74.44,
    "closePrice": 74.99,
    "highPrice": 76.45,
    "lowPrice": 73.33,
    "volume": 21959.37,
    "changeRate": 1.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6762,
    "variety": "白银",
    "tradeDate": "2025-12-09 21:01:10",
    "openPrice": 5911.09,
    "closePrice": 5912.03,
    "highPrice": 5912.33,
    "lowPrice": 5910.99,
    "volume": 98165.18,
    "changeRate": -0.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6547,
    "variety": "黄金",
    "tradeDate": "2025-12-09 21:01:08",
    "openPrice": 455.08,
    "closePrice": 455.85,
    "highPrice": 457.01,
    "lowPrice": 454.93,
    "volume": 31197.9,
    "changeRate": -1.99,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6332,
    "variety": "原油",
    "tradeDate": "2025-12-09 21:00:34",
    "openPrice": 73.72,
    "closePrice": 73.95,
    "highPrice": 74.28,
    "lowPrice": 72.8,
    "volume": 75255.74,
    "changeRate": 2.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6117,
    "variety": "白银",
    "tradeDate": "2025-12-09 21:00:32",
    "openPrice": 5831.9,
    "closePrice": 5832.35,
    "highPrice": 5832.36,
    "lowPrice": 5831.65,
    "volume": 95192.54,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5902,
    "variety": "黄金",
    "tradeDate": "2025-12-09 21:00:29",
    "openPrice": 448.2,
    "closePrice": 448.76,
    "highPrice": 448.98,
    "lowPrice": 447.46,
    "volume": 58225.52,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5687,
    "variety": "原油",
    "tradeDate": "2025-12-09 20:58:41",
    "openPrice": 76.13,
    "closePrice": 76.79,
    "highPrice": 78,
    "lowPrice": 74.69,
    "volume": 48279.33,
    "changeRate": 0.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5472,
    "variety": "白银",
    "tradeDate": "2025-12-09 20:58:39",
    "openPrice": 5866.04,
    "closePrice": 5866.89,
    "highPrice": 5867.45,
    "lowPrice": 5864.39,
    "volume": 13097.63,
    "changeRate": 0.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5257,
    "variety": "黄金",
    "tradeDate": "2025-12-09 20:58:36",
    "openPrice": 443.72,
    "closePrice": 443.09,
    "highPrice": 444.75,
    "lowPrice": 441.73,
    "volume": 72332.55,
    "changeRate": 0.97,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5042,
    "variety": "原油",
    "tradeDate": "2025-12-09 20:45:17",
    "openPrice": 77.07,
    "closePrice": 78.01,
    "highPrice": 78.48,
    "lowPrice": 75.78,
    "volume": 29474.79,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4827,
    "variety": "白银",
    "tradeDate": "2025-12-09 20:45:15",
    "openPrice": 5654.26,
    "closePrice": 5653.71,
    "highPrice": 5655.56,
    "lowPrice": 5651.87,
    "volume": 15488.5,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4612,
    "variety": "黄金",
    "tradeDate": "2025-12-09 20:45:13",
    "openPrice": 444.64,
    "closePrice": 445.05,
    "highPrice": 447.01,
    "lowPrice": 443.82,
    "volume": 104788.19,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4397,
    "variety": "原油",
    "tradeDate": "2025-12-09 20:44:43",
    "openPrice": 79.06,
    "closePrice": 78.77,
    "highPrice": 80.66,
    "lowPrice": 76.85,
    "volume": 19865.06,
    "changeRate": -0.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4182,
    "variety": "白银",
    "tradeDate": "2025-12-09 20:44:41",
    "openPrice": 5924.61,
    "closePrice": 5925.33,
    "highPrice": 5926.8,
    "lowPrice": 5922.66,
    "volume": 41226.31,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3967,
    "variety": "黄金",
    "tradeDate": "2025-12-09 20:44:38",
    "openPrice": 455.06,
    "closePrice": 454.84,
    "highPrice": 456.03,
    "lowPrice": 454.09,
    "volume": 60681.13,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3752,
    "variety": "原油",
    "tradeDate": "2025-12-09 20:18:32",
    "openPrice": 76.71,
    "closePrice": 77.48,
    "highPrice": 78.91,
    "lowPrice": 76.37,
    "volume": 83141.12,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3537,
    "variety": "白银",
    "tradeDate": "2025-12-09 20:18:30",
    "openPrice": 5745.91,
    "closePrice": 5746.06,
    "highPrice": 5746.22,
    "lowPrice": 5745.05,
    "volume": 103644.17,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3322,
    "variety": "黄金",
    "tradeDate": "2025-12-09 20:18:27",
    "openPrice": 446.44,
    "closePrice": 446.9,
    "highPrice": 448.55,
    "lowPrice": 446.38,
    "volume": 101275.59,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3107,
    "variety": "原油",
    "tradeDate": "2025-12-09 20:09:57",
    "openPrice": 73.71,
    "closePrice": 74.53,
    "highPrice": 74.73,
    "lowPrice": 72.73,
    "volume": 48163.67,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2892,
    "variety": "白银",
    "tradeDate": "2025-12-09 20:09:55",
    "openPrice": 5939.83,
    "closePrice": 5940.81,
    "highPrice": 5942.76,
    "lowPrice": 5939.37,
    "volume": 101297.81,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2677,
    "variety": "黄金",
    "tradeDate": "2025-12-09 20:09:53",
    "openPrice": 449.65,
    "closePrice": 450.6,
    "highPrice": 451.29,
    "lowPrice": 448.47,
    "volume": 16042.36,
    "changeRate": 1.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2462,
    "variety": "原油",
    "tradeDate": "2025-12-09 20:02:20",
    "openPrice": 78.95,
    "closePrice": 77.99,
    "highPrice": 80.28,
    "lowPrice": 77.17,
    "volume": 22885.74,
    "changeRate": 0.94,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2247,
    "variety": "白银",
    "tradeDate": "2025-12-09 20:02:18",
    "openPrice": 5784.27,
    "closePrice": 5784.76,
    "highPrice": 5784.89,
    "lowPrice": 5782.27,
    "volume": 72983.47,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2032,
    "variety": "黄金",
    "tradeDate": "2025-12-09 20:02:15",
    "openPrice": 442.22,
    "closePrice": 442.17,
    "highPrice": 442.98,
    "lowPrice": 440.67,
    "volume": 11445.32,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1362,
    "variety": "原油",
    "tradeDate": "2025-12-09 11:23:02",
    "openPrice": 79.76,
    "closePrice": 79.1,
    "highPrice": 81.16,
    "lowPrice": 78.92,
    "volume": 14063.23,
    "changeRate": -2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 933,
    "variety": "白银",
    "tradeDate": "2025-12-09 11:23:00",
    "openPrice": 5912.17,
    "closePrice": 5912.2,
    "highPrice": 5914.12,
    "lowPrice": 5910.75,
    "volume": 63207.78,
    "changeRate": 0.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 504,
    "variety": "黄金",
    "tradeDate": "2025-12-09 11:22:58",
    "openPrice": 448.27,
    "closePrice": 447.76,
    "highPrice": 448.84,
    "lowPrice": 446.34,
    "volume": 60655.23,
    "changeRate": 0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28181,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:36:22",
    "openPrice": 81.36,
    "closePrice": 80.38,
    "highPrice": 82.23,
    "lowPrice": 78.48,
    "volume": 95848.17,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27539,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:36:19",
    "openPrice": 5810.51,
    "closePrice": 5810.95,
    "highPrice": 5811.65,
    "lowPrice": 5809.08,
    "volume": 103393.66,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26897,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:36:17",
    "openPrice": 458.6,
    "closePrice": 459.24,
    "highPrice": 461.15,
    "lowPrice": 457.85,
    "volume": 12728.38,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26255,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:30:03",
    "openPrice": 82.56,
    "closePrice": 82.12,
    "highPrice": 82.72,
    "lowPrice": 81.48,
    "volume": 15636.12,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25613,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:30:01",
    "openPrice": 5923.19,
    "closePrice": 5922.59,
    "highPrice": 5924.29,
    "lowPrice": 5921.28,
    "volume": 26773.82,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24971,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:29:59",
    "openPrice": 463.79,
    "closePrice": 463.79,
    "highPrice": 465.79,
    "lowPrice": 463.11,
    "volume": 24237.55,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24329,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:29:44",
    "openPrice": 80.78,
    "closePrice": 80.75,
    "highPrice": 80.89,
    "lowPrice": 79.66,
    "volume": 96543.79,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23687,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:29:42",
    "openPrice": 5900.03,
    "closePrice": 5899.27,
    "highPrice": 5901.1,
    "lowPrice": 5898.63,
    "volume": 26472.16,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23045,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:29:40",
    "openPrice": 463.4,
    "closePrice": 463.49,
    "highPrice": 463.87,
    "lowPrice": 462.56,
    "volume": 35864.86,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22403,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:28:14",
    "openPrice": 83.06,
    "closePrice": 83.58,
    "highPrice": 83.91,
    "lowPrice": 81.37,
    "volume": 74074.19,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20477,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:28:13",
    "openPrice": 82.86,
    "closePrice": 82.61,
    "highPrice": 84.69,
    "lowPrice": 81.06,
    "volume": 17093.83,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21761,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:28:12",
    "openPrice": 5922.34,
    "closePrice": 5922.78,
    "highPrice": 5923.98,
    "lowPrice": 5920.62,
    "volume": 41623.22,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19835,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:28:10",
    "openPrice": 5668.14,
    "closePrice": 5668.1,
    "highPrice": 5669.94,
    "lowPrice": 5666.21,
    "volume": 18852.48,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21119,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:28:10",
    "openPrice": 456.83,
    "closePrice": 456.64,
    "highPrice": 458.35,
    "lowPrice": 455.55,
    "volume": 39538.42,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19193,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:28:08",
    "openPrice": 453.66,
    "closePrice": 454.24,
    "highPrice": 455.17,
    "lowPrice": 453.41,
    "volume": 58421.71,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18551,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:27:55",
    "openPrice": 83.93,
    "closePrice": 83.38,
    "highPrice": 84.08,
    "lowPrice": 83.31,
    "volume": 17532.85,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16625,
    "variety": "原油",
    "tradeDate": "2025-12-09 00:27:53",
    "openPrice": 83.69,
    "closePrice": 82.93,
    "highPrice": 84.1,
    "lowPrice": 81.86,
    "volume": 81765.61,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17909,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:27:53",
    "openPrice": 5867.27,
    "closePrice": 5866.4,
    "highPrice": 5869.23,
    "lowPrice": 5865.9,
    "volume": 91552.46,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15983,
    "variety": "白银",
    "tradeDate": "2025-12-09 00:27:51",
    "openPrice": 5763.73,
    "closePrice": 5763.97,
    "highPrice": 5765.2,
    "lowPrice": 5763.37,
    "volume": 108149,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17267,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:27:51",
    "openPrice": 460.81,
    "closePrice": 461.44,
    "highPrice": 462.63,
    "lowPrice": 458.88,
    "volume": 37245.26,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15341,
    "variety": "黄金",
    "tradeDate": "2025-12-09 00:27:49",
    "openPrice": 464.27,
    "closePrice": 464.12,
    "highPrice": 466.24,
    "lowPrice": 463.9,
    "volume": 109975.53,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14698,
    "variety": "原油",
    "tradeDate": "2025-12-08 23:01:40",
    "openPrice": 80.02,
    "closePrice": 80.69,
    "highPrice": 82.06,
    "lowPrice": 78.3,
    "volume": 29326.84,
    "changeRate": 1.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14055,
    "variety": "白银",
    "tradeDate": "2025-12-08 23:01:38",
    "openPrice": 5937.33,
    "closePrice": 5937.56,
    "highPrice": 5937.57,
    "lowPrice": 5935.97,
    "volume": 39968.71,
    "changeRate": -0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13412,
    "variety": "黄金",
    "tradeDate": "2025-12-08 23:01:36",
    "openPrice": 464.39,
    "closePrice": 465.14,
    "highPrice": 466.08,
    "lowPrice": 464.31,
    "volume": 106687.45,
    "changeRate": 2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12769,
    "variety": "原油",
    "tradeDate": "2025-12-08 22:54:39",
    "openPrice": 83.11,
    "closePrice": 83.16,
    "highPrice": 84.17,
    "lowPrice": 81.51,
    "volume": 19011.53,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12126,
    "variety": "白银",
    "tradeDate": "2025-12-08 22:54:36",
    "openPrice": 5692.93,
    "closePrice": 5692.71,
    "highPrice": 5694.39,
    "lowPrice": 5691.55,
    "volume": 54193.63,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11483,
    "variety": "黄金",
    "tradeDate": "2025-12-08 22:54:34",
    "openPrice": 464.71,
    "closePrice": 465.39,
    "highPrice": 467.09,
    "lowPrice": 464.08,
    "volume": 96354.16,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10840,
    "variety": "原油",
    "tradeDate": "2025-12-08 22:54:05",
    "openPrice": 82.83,
    "closePrice": 83.17,
    "highPrice": 83.51,
    "lowPrice": 82.45,
    "volume": 52693.37,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10197,
    "variety": "白银",
    "tradeDate": "2025-12-08 22:54:03",
    "openPrice": 5852.51,
    "closePrice": 5852.19,
    "highPrice": 5854.2,
    "lowPrice": 5852.05,
    "volume": 88515.92,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9554,
    "variety": "黄金",
    "tradeDate": "2025-12-08 22:54:00",
    "openPrice": 460.77,
    "closePrice": 460.51,
    "highPrice": 460.81,
    "lowPrice": 459.88,
    "volume": 91302,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8911,
    "variety": "原油",
    "tradeDate": "2025-12-08 22:44:28",
    "openPrice": 74.18,
    "closePrice": 73.97,
    "highPrice": 74.83,
    "lowPrice": 73.55,
    "volume": 93883.74,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8696,
    "variety": "白银",
    "tradeDate": "2025-12-08 22:44:25",
    "openPrice": 5659.87,
    "closePrice": 5659.66,
    "highPrice": 5660.11,
    "lowPrice": 5657.82,
    "volume": 89433.41,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8481,
    "variety": "黄金",
    "tradeDate": "2025-12-08 22:44:23",
    "openPrice": 456.98,
    "closePrice": 457.79,
    "highPrice": 458.06,
    "lowPrice": 456.86,
    "volume": 35107.36,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8266,
    "variety": "原油",
    "tradeDate": "2025-12-08 21:55:34",
    "openPrice": 75.03,
    "closePrice": 75.07,
    "highPrice": 75.11,
    "lowPrice": 74.82,
    "volume": 108409.69,
    "changeRate": 2.48,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8051,
    "variety": "白银",
    "tradeDate": "2025-12-08 21:55:32",
    "openPrice": 5880.91,
    "closePrice": 5880.05,
    "highPrice": 5881.15,
    "lowPrice": 5879.9,
    "volume": 42715.2,
    "changeRate": -2.04,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7836,
    "variety": "黄金",
    "tradeDate": "2025-12-08 21:55:29",
    "openPrice": 451.7,
    "closePrice": 452.05,
    "highPrice": 453.32,
    "lowPrice": 451.56,
    "volume": 97642.59,
    "changeRate": 1.71,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7621,
    "variety": "原油",
    "tradeDate": "2025-12-08 21:07:31",
    "openPrice": 75.03,
    "closePrice": 75.78,
    "highPrice": 77.54,
    "lowPrice": 73.84,
    "volume": 36348.84,
    "changeRate": 1.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7406,
    "variety": "白银",
    "tradeDate": "2025-12-08 21:07:28",
    "openPrice": 5653.81,
    "closePrice": 5654.45,
    "highPrice": 5654.51,
    "lowPrice": 5652.15,
    "volume": 58180.16,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7191,
    "variety": "黄金",
    "tradeDate": "2025-12-08 21:07:26",
    "openPrice": 447.21,
    "closePrice": 447.09,
    "highPrice": 447.5,
    "lowPrice": 445.2,
    "volume": 86546.17,
    "changeRate": -2.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6976,
    "variety": "原油",
    "tradeDate": "2025-12-08 21:01:12",
    "openPrice": 74.69,
    "closePrice": 75.01,
    "highPrice": 75.63,
    "lowPrice": 72.88,
    "volume": 100075.98,
    "changeRate": 2.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6761,
    "variety": "白银",
    "tradeDate": "2025-12-08 21:01:10",
    "openPrice": 5692.59,
    "closePrice": 5692.59,
    "highPrice": 5692.64,
    "lowPrice": 5691.72,
    "volume": 56168.08,
    "changeRate": 1.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6546,
    "variety": "黄金",
    "tradeDate": "2025-12-08 21:01:08",
    "openPrice": 450.68,
    "closePrice": 449.96,
    "highPrice": 451.86,
    "lowPrice": 449.42,
    "volume": 102093.02,
    "changeRate": -0.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6331,
    "variety": "原油",
    "tradeDate": "2025-12-08 21:00:34",
    "openPrice": 74.32,
    "closePrice": 74.37,
    "highPrice": 76.26,
    "lowPrice": 74.11,
    "volume": 72167.9,
    "changeRate": 1.13,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6116,
    "variety": "白银",
    "tradeDate": "2025-12-08 21:00:32",
    "openPrice": 5815.37,
    "closePrice": 5816.08,
    "highPrice": 5816.23,
    "lowPrice": 5813.85,
    "volume": 30083.99,
    "changeRate": -1.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5901,
    "variety": "黄金",
    "tradeDate": "2025-12-08 21:00:29",
    "openPrice": 450.17,
    "closePrice": 451.15,
    "highPrice": 452.69,
    "lowPrice": 450.09,
    "volume": 81875.21,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5686,
    "variety": "原油",
    "tradeDate": "2025-12-08 20:58:41",
    "openPrice": 76.22,
    "closePrice": 76.31,
    "highPrice": 77.78,
    "lowPrice": 76.16,
    "volume": 53660.54,
    "changeRate": -1.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5471,
    "variety": "白银",
    "tradeDate": "2025-12-08 20:58:39",
    "openPrice": 5925.4,
    "closePrice": 5924.58,
    "highPrice": 5926.42,
    "lowPrice": 5923.51,
    "volume": 102769.75,
    "changeRate": -1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5256,
    "variety": "黄金",
    "tradeDate": "2025-12-08 20:58:36",
    "openPrice": 460.97,
    "closePrice": 461.04,
    "highPrice": 462.68,
    "lowPrice": 460.31,
    "volume": 50563.47,
    "changeRate": -1.18,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5041,
    "variety": "原油",
    "tradeDate": "2025-12-08 20:45:17",
    "openPrice": 79.35,
    "closePrice": 78.66,
    "highPrice": 80.26,
    "lowPrice": 77.62,
    "volume": 37669.52,
    "changeRate": -1.91,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4826,
    "variety": "白银",
    "tradeDate": "2025-12-08 20:45:15",
    "openPrice": 5749.32,
    "closePrice": 5749.6,
    "highPrice": 5751.3,
    "lowPrice": 5748.26,
    "volume": 44935.5,
    "changeRate": 1.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4611,
    "variety": "黄金",
    "tradeDate": "2025-12-08 20:45:13",
    "openPrice": 460.99,
    "closePrice": 460.46,
    "highPrice": 462.51,
    "lowPrice": 459.83,
    "volume": 95204.29,
    "changeRate": -2.4,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4396,
    "variety": "原油",
    "tradeDate": "2025-12-08 20:44:43",
    "openPrice": 76.81,
    "closePrice": 77.67,
    "highPrice": 79.35,
    "lowPrice": 75.99,
    "volume": 54787.95,
    "changeRate": 0.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4181,
    "variety": "白银",
    "tradeDate": "2025-12-08 20:44:41",
    "openPrice": 5706.05,
    "closePrice": 5706.25,
    "highPrice": 5706.34,
    "lowPrice": 5705.94,
    "volume": 19955.69,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3966,
    "variety": "黄金",
    "tradeDate": "2025-12-08 20:44:38",
    "openPrice": 458.01,
    "closePrice": 458.12,
    "highPrice": 459.51,
    "lowPrice": 456.86,
    "volume": 35821.29,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3751,
    "variety": "原油",
    "tradeDate": "2025-12-08 20:18:32",
    "openPrice": 74.16,
    "closePrice": 75.09,
    "highPrice": 75.19,
    "lowPrice": 73.4,
    "volume": 17264.91,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3536,
    "variety": "白银",
    "tradeDate": "2025-12-08 20:18:30",
    "openPrice": 5748.73,
    "closePrice": 5749.53,
    "highPrice": 5751.36,
    "lowPrice": 5747.59,
    "volume": 22936.95,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3321,
    "variety": "黄金",
    "tradeDate": "2025-12-08 20:18:27",
    "openPrice": 445.83,
    "closePrice": 445.67,
    "highPrice": 447.79,
    "lowPrice": 445.58,
    "volume": 105592.23,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3106,
    "variety": "原油",
    "tradeDate": "2025-12-08 20:09:57",
    "openPrice": 74.98,
    "closePrice": 74.25,
    "highPrice": 75.77,
    "lowPrice": 73.87,
    "volume": 35747.86,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2891,
    "variety": "白银",
    "tradeDate": "2025-12-08 20:09:55",
    "openPrice": 5810.47,
    "closePrice": 5809.78,
    "highPrice": 5811.38,
    "lowPrice": 5808.74,
    "volume": 45901.34,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2676,
    "variety": "黄金",
    "tradeDate": "2025-12-08 20:09:53",
    "openPrice": 454.84,
    "closePrice": 455.27,
    "highPrice": 456.9,
    "lowPrice": 454.52,
    "volume": 79505.7,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2461,
    "variety": "原油",
    "tradeDate": "2025-12-08 20:02:20",
    "openPrice": 75.45,
    "closePrice": 75.14,
    "highPrice": 75.97,
    "lowPrice": 74.07,
    "volume": 105741.86,
    "changeRate": -1.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2246,
    "variety": "白银",
    "tradeDate": "2025-12-08 20:02:18",
    "openPrice": 5764.08,
    "closePrice": 5765.08,
    "highPrice": 5765.71,
    "lowPrice": 5763.64,
    "volume": 95909.18,
    "changeRate": -2.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2031,
    "variety": "黄金",
    "tradeDate": "2025-12-08 20:02:15",
    "openPrice": 443.67,
    "closePrice": 442.75,
    "highPrice": 445.51,
    "lowPrice": 442.36,
    "volume": 66131.68,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1361,
    "variety": "原油",
    "tradeDate": "2025-12-08 11:23:02",
    "openPrice": 80.09,
    "closePrice": 79.76,
    "highPrice": 80.92,
    "lowPrice": 79.19,
    "volume": 108062.04,
    "changeRate": -2.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 932,
    "variety": "白银",
    "tradeDate": "2025-12-08 11:23:00",
    "openPrice": 5863.94,
    "closePrice": 5864.9,
    "highPrice": 5865.11,
    "lowPrice": 5862.87,
    "volume": 13839.03,
    "changeRate": 2.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 503,
    "variety": "黄金",
    "tradeDate": "2025-12-08 11:22:58",
    "openPrice": 450.78,
    "closePrice": 451.12,
    "highPrice": 451.72,
    "lowPrice": 449.79,
    "volume": 78781.6,
    "changeRate": -0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28180,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:36:22",
    "openPrice": 81.2,
    "closePrice": 81.89,
    "highPrice": 82.67,
    "lowPrice": 79.34,
    "volume": 19876.02,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27538,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:36:19",
    "openPrice": 5708.86,
    "closePrice": 5709.38,
    "highPrice": 5709.4,
    "lowPrice": 5708.11,
    "volume": 70970.66,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26896,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:36:17",
    "openPrice": 451.94,
    "closePrice": 451.16,
    "highPrice": 452.43,
    "lowPrice": 450.65,
    "volume": 93779.79,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26254,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:30:03",
    "openPrice": 82,
    "closePrice": 81.45,
    "highPrice": 83.31,
    "lowPrice": 80.63,
    "volume": 16148.72,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25612,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:30:01",
    "openPrice": 5807.26,
    "closePrice": 5807.64,
    "highPrice": 5809.06,
    "lowPrice": 5806.47,
    "volume": 27657.28,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24970,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:29:59",
    "openPrice": 456.29,
    "closePrice": 456.09,
    "highPrice": 457.11,
    "lowPrice": 455.19,
    "volume": 17017.76,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24328,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:29:44",
    "openPrice": 80.06,
    "closePrice": 80.27,
    "highPrice": 81.96,
    "lowPrice": 79.11,
    "volume": 64775.49,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23686,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:29:42",
    "openPrice": 5875.49,
    "closePrice": 5876.2,
    "highPrice": 5878.01,
    "lowPrice": 5873.97,
    "volume": 84971.16,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23044,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:29:40",
    "openPrice": 452.46,
    "closePrice": 452.72,
    "highPrice": 453.22,
    "lowPrice": 450.49,
    "volume": 43260.98,
    "changeRate": -1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22402,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:28:14",
    "openPrice": 79.79,
    "closePrice": 80.1,
    "highPrice": 80.12,
    "lowPrice": 79.48,
    "volume": 56076.1,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20476,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:28:13",
    "openPrice": 83.48,
    "closePrice": 83.85,
    "highPrice": 84.56,
    "lowPrice": 82.78,
    "volume": 65654.37,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21760,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:28:12",
    "openPrice": 5696.29,
    "closePrice": 5695.61,
    "highPrice": 5698.05,
    "lowPrice": 5693.68,
    "volume": 29217.7,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19834,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:28:10",
    "openPrice": 5820.87,
    "closePrice": 5819.99,
    "highPrice": 5821.51,
    "lowPrice": 5819.21,
    "volume": 73074.13,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21118,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:28:10",
    "openPrice": 457.69,
    "closePrice": 457.93,
    "highPrice": 459.35,
    "lowPrice": 455.7,
    "volume": 40233.09,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19192,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:28:08",
    "openPrice": 454.29,
    "closePrice": 455.24,
    "highPrice": 455.5,
    "lowPrice": 453.06,
    "volume": 84288.16,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18550,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:27:55",
    "openPrice": 79.89,
    "closePrice": 80.75,
    "highPrice": 82.02,
    "lowPrice": 77.89,
    "volume": 87933,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16624,
    "variety": "原油",
    "tradeDate": "2025-12-08 00:27:53",
    "openPrice": 83.43,
    "closePrice": 82.65,
    "highPrice": 84.94,
    "lowPrice": 82.59,
    "volume": 84552.29,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17908,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:27:53",
    "openPrice": 5693.66,
    "closePrice": 5693.2,
    "highPrice": 5695.56,
    "lowPrice": 5692.67,
    "volume": 14496.47,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15982,
    "variety": "白银",
    "tradeDate": "2025-12-08 00:27:51",
    "openPrice": 5917.91,
    "closePrice": 5917.24,
    "highPrice": 5919.02,
    "lowPrice": 5916.15,
    "volume": 70549.7,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17266,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:27:51",
    "openPrice": 449.06,
    "closePrice": 449.5,
    "highPrice": 449.67,
    "lowPrice": 448.4,
    "volume": 32815.2,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15340,
    "variety": "黄金",
    "tradeDate": "2025-12-08 00:27:49",
    "openPrice": 465.15,
    "closePrice": 466.11,
    "highPrice": 467.9,
    "lowPrice": 463.42,
    "volume": 99790.76,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14697,
    "variety": "原油",
    "tradeDate": "2025-12-05 23:01:40",
    "openPrice": 84.7,
    "closePrice": 84.78,
    "highPrice": 85,
    "lowPrice": 83.97,
    "volume": 13464.03,
    "changeRate": -0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14054,
    "variety": "白银",
    "tradeDate": "2025-12-05 23:01:38",
    "openPrice": 5922.44,
    "closePrice": 5923.35,
    "highPrice": 5923.39,
    "lowPrice": 5920.45,
    "volume": 80977.28,
    "changeRate": -1.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13411,
    "variety": "黄金",
    "tradeDate": "2025-12-05 23:01:36",
    "openPrice": 447.69,
    "closePrice": 447.99,
    "highPrice": 448.72,
    "lowPrice": 445.9,
    "volume": 53492.37,
    "changeRate": 2.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12768,
    "variety": "原油",
    "tradeDate": "2025-12-05 22:54:39",
    "openPrice": 79.6,
    "closePrice": 80.17,
    "highPrice": 80.57,
    "lowPrice": 78.17,
    "volume": 49597.53,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12125,
    "variety": "白银",
    "tradeDate": "2025-12-05 22:54:36",
    "openPrice": 5864.53,
    "closePrice": 5864.07,
    "highPrice": 5866.4,
    "lowPrice": 5862.79,
    "volume": 80798.01,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11482,
    "variety": "黄金",
    "tradeDate": "2025-12-05 22:54:34",
    "openPrice": 459.32,
    "closePrice": 460.2,
    "highPrice": 461.22,
    "lowPrice": 458.31,
    "volume": 72801.45,
    "changeRate": 0.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10839,
    "variety": "原油",
    "tradeDate": "2025-12-05 22:54:05",
    "openPrice": 81.44,
    "closePrice": 81.51,
    "highPrice": 82.72,
    "lowPrice": 80.67,
    "volume": 86494.65,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10196,
    "variety": "白银",
    "tradeDate": "2025-12-05 22:54:03",
    "openPrice": 5903.55,
    "closePrice": 5903.15,
    "highPrice": 5904.94,
    "lowPrice": 5901.65,
    "volume": 33409.86,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9553,
    "variety": "黄金",
    "tradeDate": "2025-12-05 22:54:00",
    "openPrice": 458.58,
    "closePrice": 459.55,
    "highPrice": 461.51,
    "lowPrice": 457.37,
    "volume": 28428.21,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8910,
    "variety": "原油",
    "tradeDate": "2025-12-05 22:44:28",
    "openPrice": 74.12,
    "closePrice": 74.39,
    "highPrice": 75.51,
    "lowPrice": 72.99,
    "volume": 108097.45,
    "changeRate": -2.3,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8695,
    "variety": "白银",
    "tradeDate": "2025-12-05 22:44:25",
    "openPrice": 5820.95,
    "closePrice": 5820.81,
    "highPrice": 5822.23,
    "lowPrice": 5820.79,
    "volume": 47264.02,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8480,
    "variety": "黄金",
    "tradeDate": "2025-12-05 22:44:23",
    "openPrice": 454.78,
    "closePrice": 454.6,
    "highPrice": 455.37,
    "lowPrice": 454.54,
    "volume": 48915.94,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8265,
    "variety": "原油",
    "tradeDate": "2025-12-05 21:55:34",
    "openPrice": 75.57,
    "closePrice": 76,
    "highPrice": 77.16,
    "lowPrice": 75.33,
    "volume": 37265.36,
    "changeRate": 0.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8050,
    "variety": "白银",
    "tradeDate": "2025-12-05 21:55:32",
    "openPrice": 5726.92,
    "closePrice": 5726.89,
    "highPrice": 5728,
    "lowPrice": 5726.86,
    "volume": 98970.59,
    "changeRate": -2.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7835,
    "variety": "黄金",
    "tradeDate": "2025-12-05 21:55:29",
    "openPrice": 459.99,
    "closePrice": 459.7,
    "highPrice": 461.29,
    "lowPrice": 459.49,
    "volume": 92627.1,
    "changeRate": -0.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7620,
    "variety": "原油",
    "tradeDate": "2025-12-05 21:07:31",
    "openPrice": 77.25,
    "closePrice": 76.52,
    "highPrice": 78.29,
    "lowPrice": 75.47,
    "volume": 77119.26,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7405,
    "variety": "白银",
    "tradeDate": "2025-12-05 21:07:28",
    "openPrice": 5665,
    "closePrice": 5664.91,
    "highPrice": 5665.81,
    "lowPrice": 5663.42,
    "volume": 59882.44,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7190,
    "variety": "黄金",
    "tradeDate": "2025-12-05 21:07:26",
    "openPrice": 452.32,
    "closePrice": 452.19,
    "highPrice": 452.96,
    "lowPrice": 450.6,
    "volume": 43927.55,
    "changeRate": 2.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6975,
    "variety": "原油",
    "tradeDate": "2025-12-05 21:01:12",
    "openPrice": 73.34,
    "closePrice": 74.03,
    "highPrice": 75.44,
    "lowPrice": 72.56,
    "volume": 37960.54,
    "changeRate": 0.9,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6760,
    "variety": "白银",
    "tradeDate": "2025-12-05 21:01:10",
    "openPrice": 5858.87,
    "closePrice": 5859.74,
    "highPrice": 5861.31,
    "lowPrice": 5857.39,
    "volume": 63777.77,
    "changeRate": -0.85,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6545,
    "variety": "黄金",
    "tradeDate": "2025-12-05 21:01:08",
    "openPrice": 442.52,
    "closePrice": 441.74,
    "highPrice": 443.55,
    "lowPrice": 440.05,
    "volume": 49634.9,
    "changeRate": 1.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6330,
    "variety": "原油",
    "tradeDate": "2025-12-05 21:00:34",
    "openPrice": 74.78,
    "closePrice": 75.26,
    "highPrice": 76.69,
    "lowPrice": 73.18,
    "volume": 82029.95,
    "changeRate": -1.93,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6115,
    "variety": "白银",
    "tradeDate": "2025-12-05 21:00:32",
    "openPrice": 5933.12,
    "closePrice": 5932.75,
    "highPrice": 5934.72,
    "lowPrice": 5931.33,
    "volume": 31369.97,
    "changeRate": -2.97,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5900,
    "variety": "黄金",
    "tradeDate": "2025-12-05 21:00:29",
    "openPrice": 443.75,
    "closePrice": 444.29,
    "highPrice": 444.78,
    "lowPrice": 443.65,
    "volume": 81509.62,
    "changeRate": -0.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5685,
    "variety": "原油",
    "tradeDate": "2025-12-05 20:58:41",
    "openPrice": 75.11,
    "closePrice": 74.88,
    "highPrice": 77.1,
    "lowPrice": 73.02,
    "volume": 82074.54,
    "changeRate": -1.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5470,
    "variety": "白银",
    "tradeDate": "2025-12-05 20:58:39",
    "openPrice": 5780.28,
    "closePrice": 5780.05,
    "highPrice": 5782.21,
    "lowPrice": 5779.44,
    "volume": 88876.07,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5255,
    "variety": "黄金",
    "tradeDate": "2025-12-05 20:58:36",
    "openPrice": 458.57,
    "closePrice": 459.15,
    "highPrice": 460.11,
    "lowPrice": 457.14,
    "volume": 97497.81,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5040,
    "variety": "原油",
    "tradeDate": "2025-12-05 20:45:17",
    "openPrice": 76.55,
    "closePrice": 77.07,
    "highPrice": 78.35,
    "lowPrice": 75.38,
    "volume": 64378.58,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4825,
    "variety": "白银",
    "tradeDate": "2025-12-05 20:45:15",
    "openPrice": 5744.69,
    "closePrice": 5745.45,
    "highPrice": 5746.49,
    "lowPrice": 5744.13,
    "volume": 80248.97,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4610,
    "variety": "黄金",
    "tradeDate": "2025-12-05 20:45:13",
    "openPrice": 457.13,
    "closePrice": 456.47,
    "highPrice": 457.83,
    "lowPrice": 455.19,
    "volume": 60796.77,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4395,
    "variety": "原油",
    "tradeDate": "2025-12-05 20:44:43",
    "openPrice": 75.15,
    "closePrice": 75.41,
    "highPrice": 76.31,
    "lowPrice": 73.32,
    "volume": 64207.19,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4180,
    "variety": "白银",
    "tradeDate": "2025-12-05 20:44:41",
    "openPrice": 5695.28,
    "closePrice": 5694.85,
    "highPrice": 5696.01,
    "lowPrice": 5693.58,
    "volume": 26323.08,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3965,
    "variety": "黄金",
    "tradeDate": "2025-12-05 20:44:38",
    "openPrice": 443.75,
    "closePrice": 442.85,
    "highPrice": 444.47,
    "lowPrice": 441.13,
    "volume": 104019.42,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3750,
    "variety": "原油",
    "tradeDate": "2025-12-05 20:18:32",
    "openPrice": 74.92,
    "closePrice": 74,
    "highPrice": 75.31,
    "lowPrice": 72.92,
    "volume": 91913.65,
    "changeRate": -1.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3535,
    "variety": "白银",
    "tradeDate": "2025-12-05 20:18:30",
    "openPrice": 5702.5,
    "closePrice": 5702.95,
    "highPrice": 5703.04,
    "lowPrice": 5701.95,
    "volume": 106215.96,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3320,
    "variety": "黄金",
    "tradeDate": "2025-12-05 20:18:27",
    "openPrice": 445.52,
    "closePrice": 444.8,
    "highPrice": 447.44,
    "lowPrice": 444.37,
    "volume": 74547.66,
    "changeRate": 2.08,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3105,
    "variety": "原油",
    "tradeDate": "2025-12-05 20:09:57",
    "openPrice": 74.15,
    "closePrice": 74.12,
    "highPrice": 75.62,
    "lowPrice": 73.84,
    "volume": 90098.16,
    "changeRate": -1.37,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2890,
    "variety": "白银",
    "tradeDate": "2025-12-05 20:09:55",
    "openPrice": 5872.46,
    "closePrice": 5871.96,
    "highPrice": 5873.24,
    "lowPrice": 5871.45,
    "volume": 97534.33,
    "changeRate": 0.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2675,
    "variety": "黄金",
    "tradeDate": "2025-12-05 20:09:53",
    "openPrice": 455.94,
    "closePrice": 455.29,
    "highPrice": 457.09,
    "lowPrice": 453.56,
    "volume": 66180.5,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2460,
    "variety": "原油",
    "tradeDate": "2025-12-05 20:02:20",
    "openPrice": 77.05,
    "closePrice": 77.49,
    "highPrice": 77.92,
    "lowPrice": 76.33,
    "volume": 105455.49,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2245,
    "variety": "白银",
    "tradeDate": "2025-12-05 20:02:18",
    "openPrice": 5657.9,
    "closePrice": 5657.45,
    "highPrice": 5658.18,
    "lowPrice": 5655.45,
    "volume": 29625.72,
    "changeRate": 2.27,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2030,
    "variety": "黄金",
    "tradeDate": "2025-12-05 20:02:15",
    "openPrice": 443.02,
    "closePrice": 442.1,
    "highPrice": 444.19,
    "lowPrice": 441.77,
    "volume": 10928.39,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1360,
    "variety": "原油",
    "tradeDate": "2025-12-05 11:23:02",
    "openPrice": 81.11,
    "closePrice": 80.49,
    "highPrice": 81.94,
    "lowPrice": 79.63,
    "volume": 93629.97,
    "changeRate": -0.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 931,
    "variety": "白银",
    "tradeDate": "2025-12-05 11:23:00",
    "openPrice": 5839.43,
    "closePrice": 5838.74,
    "highPrice": 5840.99,
    "lowPrice": 5838.3,
    "volume": 62686.09,
    "changeRate": -0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 502,
    "variety": "黄金",
    "tradeDate": "2025-12-05 11:22:58",
    "openPrice": 446.56,
    "closePrice": 446.26,
    "highPrice": 447.22,
    "lowPrice": 445.44,
    "volume": 39148.9,
    "changeRate": -2.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28179,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:36:22",
    "openPrice": 80.62,
    "closePrice": 80.35,
    "highPrice": 80.88,
    "lowPrice": 79.28,
    "volume": 83581.37,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27537,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:36:19",
    "openPrice": 5895.33,
    "closePrice": 5896.05,
    "highPrice": 5896.66,
    "lowPrice": 5893.66,
    "volume": 48177.49,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26895,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:36:17",
    "openPrice": 457.95,
    "closePrice": 458.07,
    "highPrice": 458.3,
    "lowPrice": 456.7,
    "volume": 46578.72,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26253,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:30:03",
    "openPrice": 82.62,
    "closePrice": 82.71,
    "highPrice": 84.24,
    "lowPrice": 81.38,
    "volume": 17901.14,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25611,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:30:01",
    "openPrice": 5710.9,
    "closePrice": 5711.78,
    "highPrice": 5712.9,
    "lowPrice": 5709.62,
    "volume": 67749.28,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24969,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:29:59",
    "openPrice": 455.74,
    "closePrice": 455.41,
    "highPrice": 457.56,
    "lowPrice": 454.79,
    "volume": 40635.3,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24327,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:29:44",
    "openPrice": 80.66,
    "closePrice": 80.81,
    "highPrice": 80.82,
    "lowPrice": 79.48,
    "volume": 10578.78,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23685,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:29:42",
    "openPrice": 5863.84,
    "closePrice": 5863.42,
    "highPrice": 5863.95,
    "lowPrice": 5863.39,
    "volume": 42307.93,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23043,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:29:40",
    "openPrice": 453.84,
    "closePrice": 454.1,
    "highPrice": 455.3,
    "lowPrice": 451.91,
    "volume": 44449.83,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22401,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:28:14",
    "openPrice": 82.4,
    "closePrice": 82.86,
    "highPrice": 84.34,
    "lowPrice": 80.84,
    "volume": 27852.52,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20475,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:28:13",
    "openPrice": 80.79,
    "closePrice": 79.87,
    "highPrice": 82.09,
    "lowPrice": 78.36,
    "volume": 108491.35,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21759,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:28:12",
    "openPrice": 5774.63,
    "closePrice": 5775.55,
    "highPrice": 5776.59,
    "lowPrice": 5774.07,
    "volume": 93694.41,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19833,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:28:10",
    "openPrice": 5808.17,
    "closePrice": 5808.35,
    "highPrice": 5809.11,
    "lowPrice": 5807.3,
    "volume": 80087.99,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21117,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:28:10",
    "openPrice": 455.85,
    "closePrice": 455.69,
    "highPrice": 457.13,
    "lowPrice": 455.03,
    "volume": 68299.79,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19191,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:28:08",
    "openPrice": 452.26,
    "closePrice": 451.37,
    "highPrice": 452.74,
    "lowPrice": 450.34,
    "volume": 49263.76,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18549,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:27:55",
    "openPrice": 80.53,
    "closePrice": 80.23,
    "highPrice": 81.21,
    "lowPrice": 80.15,
    "volume": 84637.53,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16623,
    "variety": "原油",
    "tradeDate": "2025-12-05 00:27:53",
    "openPrice": 82.89,
    "closePrice": 83.7,
    "highPrice": 84.55,
    "lowPrice": 81.86,
    "volume": 20855.46,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17907,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:27:53",
    "openPrice": 5682.74,
    "closePrice": 5682.02,
    "highPrice": 5684.67,
    "lowPrice": 5680.34,
    "volume": 32891.76,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15981,
    "variety": "白银",
    "tradeDate": "2025-12-05 00:27:51",
    "openPrice": 5676.49,
    "closePrice": 5676.09,
    "highPrice": 5678.48,
    "lowPrice": 5674.98,
    "volume": 26755.01,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17265,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:27:51",
    "openPrice": 466.93,
    "closePrice": 466.12,
    "highPrice": 468.38,
    "lowPrice": 465.02,
    "volume": 10127.02,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15339,
    "variety": "黄金",
    "tradeDate": "2025-12-05 00:27:49",
    "openPrice": 465.11,
    "closePrice": 464.82,
    "highPrice": 465.47,
    "lowPrice": 464.36,
    "volume": 94095.85,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14696,
    "variety": "原油",
    "tradeDate": "2025-12-04 23:01:40",
    "openPrice": 80.95,
    "closePrice": 80.11,
    "highPrice": 82.25,
    "lowPrice": 80.02,
    "volume": 108510.7,
    "changeRate": 2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14053,
    "variety": "白银",
    "tradeDate": "2025-12-04 23:01:38",
    "openPrice": 5819.69,
    "closePrice": 5819.6,
    "highPrice": 5819.8,
    "lowPrice": 5818.72,
    "volume": 16720.34,
    "changeRate": 2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13410,
    "variety": "黄金",
    "tradeDate": "2025-12-04 23:01:36",
    "openPrice": 448.61,
    "closePrice": 447.77,
    "highPrice": 450,
    "lowPrice": 447.07,
    "volume": 108993.28,
    "changeRate": -0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12767,
    "variety": "原油",
    "tradeDate": "2025-12-04 22:54:39",
    "openPrice": 84.81,
    "closePrice": 84.17,
    "highPrice": 85.18,
    "lowPrice": 82.67,
    "volume": 37819.58,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12124,
    "variety": "白银",
    "tradeDate": "2025-12-04 22:54:36",
    "openPrice": 5859.13,
    "closePrice": 5859.72,
    "highPrice": 5861.11,
    "lowPrice": 5858.06,
    "volume": 109662.89,
    "changeRate": 1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11481,
    "variety": "黄金",
    "tradeDate": "2025-12-04 22:54:34",
    "openPrice": 457.71,
    "closePrice": 458.2,
    "highPrice": 459,
    "lowPrice": 456.07,
    "volume": 51831.37,
    "changeRate": -2.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10838,
    "variety": "原油",
    "tradeDate": "2025-12-04 22:54:05",
    "openPrice": 84.09,
    "closePrice": 84.55,
    "highPrice": 86.02,
    "lowPrice": 82.23,
    "volume": 14619.52,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10195,
    "variety": "白银",
    "tradeDate": "2025-12-04 22:54:03",
    "openPrice": 5929.88,
    "closePrice": 5929.32,
    "highPrice": 5931.11,
    "lowPrice": 5928.11,
    "volume": 38012.39,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9552,
    "variety": "黄金",
    "tradeDate": "2025-12-04 22:54:00",
    "openPrice": 462.42,
    "closePrice": 461.95,
    "highPrice": 463.35,
    "lowPrice": 460.03,
    "volume": 108719.84,
    "changeRate": -2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8909,
    "variety": "原油",
    "tradeDate": "2025-12-04 22:44:28",
    "openPrice": 77.94,
    "closePrice": 77.84,
    "highPrice": 79.32,
    "lowPrice": 77.28,
    "volume": 34276.57,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8694,
    "variety": "白银",
    "tradeDate": "2025-12-04 22:44:25",
    "openPrice": 5813.34,
    "closePrice": 5813.05,
    "highPrice": 5814.57,
    "lowPrice": 5811.26,
    "volume": 26020.21,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8479,
    "variety": "黄金",
    "tradeDate": "2025-12-04 22:44:23",
    "openPrice": 456.95,
    "closePrice": 456.6,
    "highPrice": 457.59,
    "lowPrice": 455.14,
    "volume": 64928.75,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8264,
    "variety": "原油",
    "tradeDate": "2025-12-04 21:55:34",
    "openPrice": 75.02,
    "closePrice": 75.44,
    "highPrice": 75.7,
    "lowPrice": 74.9,
    "volume": 21016.7,
    "changeRate": 1.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8049,
    "variety": "白银",
    "tradeDate": "2025-12-04 21:55:32",
    "openPrice": 5897.18,
    "closePrice": 5898,
    "highPrice": 5898.17,
    "lowPrice": 5896.54,
    "volume": 103746.98,
    "changeRate": 1.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7834,
    "variety": "黄金",
    "tradeDate": "2025-12-04 21:55:29",
    "openPrice": 445.63,
    "closePrice": 445.16,
    "highPrice": 446.48,
    "lowPrice": 443.24,
    "volume": 102102.14,
    "changeRate": 1.05,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7619,
    "variety": "原油",
    "tradeDate": "2025-12-04 21:07:31",
    "openPrice": 78.02,
    "closePrice": 78.53,
    "highPrice": 79.32,
    "lowPrice": 76.34,
    "volume": 94260.22,
    "changeRate": 1.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7404,
    "variety": "白银",
    "tradeDate": "2025-12-04 21:07:28",
    "openPrice": 5692.27,
    "closePrice": 5693.19,
    "highPrice": 5694.99,
    "lowPrice": 5691.74,
    "volume": 17801.8,
    "changeRate": -0.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7189,
    "variety": "黄金",
    "tradeDate": "2025-12-04 21:07:26",
    "openPrice": 444.91,
    "closePrice": 445.2,
    "highPrice": 446.85,
    "lowPrice": 444.2,
    "volume": 25901.99,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6974,
    "variety": "原油",
    "tradeDate": "2025-12-04 21:01:12",
    "openPrice": 77.69,
    "closePrice": 77.37,
    "highPrice": 79.51,
    "lowPrice": 77.18,
    "volume": 80689.27,
    "changeRate": -0.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6759,
    "variety": "白银",
    "tradeDate": "2025-12-04 21:01:10",
    "openPrice": 5852.34,
    "closePrice": 5853.3,
    "highPrice": 5853.74,
    "lowPrice": 5851.87,
    "volume": 51531.9,
    "changeRate": -0.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6544,
    "variety": "黄金",
    "tradeDate": "2025-12-04 21:01:08",
    "openPrice": 441.25,
    "closePrice": 441.32,
    "highPrice": 441.89,
    "lowPrice": 440.34,
    "volume": 103922.52,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6329,
    "variety": "原油",
    "tradeDate": "2025-12-04 21:00:34",
    "openPrice": 78.9,
    "closePrice": 78.19,
    "highPrice": 80.6,
    "lowPrice": 76.49,
    "volume": 105217.15,
    "changeRate": -1.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6114,
    "variety": "白银",
    "tradeDate": "2025-12-04 21:00:32",
    "openPrice": 5904.8,
    "closePrice": 5905.77,
    "highPrice": 5906.31,
    "lowPrice": 5904.67,
    "volume": 38866.97,
    "changeRate": 0.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5899,
    "variety": "黄金",
    "tradeDate": "2025-12-04 21:00:29",
    "openPrice": 449.23,
    "closePrice": 449.79,
    "highPrice": 451.44,
    "lowPrice": 447.35,
    "volume": 101073.49,
    "changeRate": -1.84,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5684,
    "variety": "原油",
    "tradeDate": "2025-12-04 20:58:41",
    "openPrice": 76.04,
    "closePrice": 76.13,
    "highPrice": 77.76,
    "lowPrice": 74.77,
    "volume": 80448.94,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5469,
    "variety": "白银",
    "tradeDate": "2025-12-04 20:58:39",
    "openPrice": 5696.16,
    "closePrice": 5696.61,
    "highPrice": 5698.18,
    "lowPrice": 5695.66,
    "volume": 24604.64,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5254,
    "variety": "黄金",
    "tradeDate": "2025-12-04 20:58:36",
    "openPrice": 444.42,
    "closePrice": 443.58,
    "highPrice": 446.13,
    "lowPrice": 443.05,
    "volume": 60290.1,
    "changeRate": -1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5039,
    "variety": "原油",
    "tradeDate": "2025-12-04 20:45:17",
    "openPrice": 77.9,
    "closePrice": 77.74,
    "highPrice": 79.83,
    "lowPrice": 77.31,
    "volume": 95820.42,
    "changeRate": 2.76,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4824,
    "variety": "白银",
    "tradeDate": "2025-12-04 20:45:15",
    "openPrice": 5929.26,
    "closePrice": 5928.29,
    "highPrice": 5929.65,
    "lowPrice": 5927.71,
    "volume": 16899.43,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4609,
    "variety": "黄金",
    "tradeDate": "2025-12-04 20:45:13",
    "openPrice": 447.69,
    "closePrice": 446.72,
    "highPrice": 448.4,
    "lowPrice": 446.24,
    "volume": 20290.5,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4394,
    "variety": "原油",
    "tradeDate": "2025-12-04 20:44:43",
    "openPrice": 73.6,
    "closePrice": 74.26,
    "highPrice": 74.53,
    "lowPrice": 73.26,
    "volume": 79843.8,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4179,
    "variety": "白银",
    "tradeDate": "2025-12-04 20:44:41",
    "openPrice": 5916.26,
    "closePrice": 5915.67,
    "highPrice": 5917.55,
    "lowPrice": 5914.89,
    "volume": 79655.01,
    "changeRate": -0.03,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3964,
    "variety": "黄金",
    "tradeDate": "2025-12-04 20:44:38",
    "openPrice": 444.37,
    "closePrice": 444.21,
    "highPrice": 444.76,
    "lowPrice": 443.67,
    "volume": 59905.38,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3749,
    "variety": "原油",
    "tradeDate": "2025-12-04 20:18:32",
    "openPrice": 74.62,
    "closePrice": 74.94,
    "highPrice": 76.7,
    "lowPrice": 73.35,
    "volume": 69622.59,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3534,
    "variety": "白银",
    "tradeDate": "2025-12-04 20:18:30",
    "openPrice": 5920.97,
    "closePrice": 5920.95,
    "highPrice": 5922.7,
    "lowPrice": 5918.98,
    "volume": 75675.67,
    "changeRate": 0.48,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3319,
    "variety": "黄金",
    "tradeDate": "2025-12-04 20:18:27",
    "openPrice": 451.24,
    "closePrice": 450.71,
    "highPrice": 451.34,
    "lowPrice": 449.69,
    "volume": 54566.53,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3104,
    "variety": "原油",
    "tradeDate": "2025-12-04 20:09:57",
    "openPrice": 74.6,
    "closePrice": 74.48,
    "highPrice": 76.43,
    "lowPrice": 72.98,
    "volume": 93260.42,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2889,
    "variety": "白银",
    "tradeDate": "2025-12-04 20:09:55",
    "openPrice": 5808.12,
    "closePrice": 5807.49,
    "highPrice": 5808.84,
    "lowPrice": 5807.34,
    "volume": 39662.95,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2674,
    "variety": "黄金",
    "tradeDate": "2025-12-04 20:09:53",
    "openPrice": 447.8,
    "closePrice": 448.79,
    "highPrice": 450.31,
    "lowPrice": 447.21,
    "volume": 109660.75,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2459,
    "variety": "原油",
    "tradeDate": "2025-12-04 20:02:20",
    "openPrice": 76.59,
    "closePrice": 77.06,
    "highPrice": 78.92,
    "lowPrice": 75.43,
    "volume": 53339.04,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2244,
    "variety": "白银",
    "tradeDate": "2025-12-04 20:02:18",
    "openPrice": 5743.25,
    "closePrice": 5742.55,
    "highPrice": 5743.32,
    "lowPrice": 5741.09,
    "volume": 16240.1,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2029,
    "variety": "黄金",
    "tradeDate": "2025-12-04 20:02:15",
    "openPrice": 453.84,
    "closePrice": 454.13,
    "highPrice": 454.21,
    "lowPrice": 452.85,
    "volume": 78695.7,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1359,
    "variety": "原油",
    "tradeDate": "2025-12-04 11:23:02",
    "openPrice": 78.62,
    "closePrice": 78.89,
    "highPrice": 80.32,
    "lowPrice": 78.12,
    "volume": 59659.02,
    "changeRate": 2.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 930,
    "variety": "白银",
    "tradeDate": "2025-12-04 11:23:00",
    "openPrice": 5805.08,
    "closePrice": 5806.01,
    "highPrice": 5807.33,
    "lowPrice": 5804.47,
    "volume": 63183.36,
    "changeRate": -0.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 501,
    "variety": "黄金",
    "tradeDate": "2025-12-04 11:22:58",
    "openPrice": 459.41,
    "closePrice": 459.31,
    "highPrice": 459.52,
    "lowPrice": 458.19,
    "volume": 99914.02,
    "changeRate": 0.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28178,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:36:22",
    "openPrice": 81.84,
    "closePrice": 80.97,
    "highPrice": 83.52,
    "lowPrice": 78.98,
    "volume": 23381.22,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27536,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:36:19",
    "openPrice": 5657.96,
    "closePrice": 5658.78,
    "highPrice": 5660.09,
    "lowPrice": 5656.38,
    "volume": 52671.35,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26894,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:36:17",
    "openPrice": 450.82,
    "closePrice": 451.56,
    "highPrice": 452.17,
    "lowPrice": 450.49,
    "volume": 75676.11,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26252,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:30:03",
    "openPrice": 81.84,
    "closePrice": 82.32,
    "highPrice": 82.68,
    "lowPrice": 81.64,
    "volume": 86812.37,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25610,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:30:01",
    "openPrice": 5679.24,
    "closePrice": 5678.59,
    "highPrice": 5679.48,
    "lowPrice": 5677.5,
    "volume": 94826.98,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24968,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:29:59",
    "openPrice": 451.71,
    "closePrice": 451.06,
    "highPrice": 453.15,
    "lowPrice": 449.46,
    "volume": 31523.17,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24326,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:29:44",
    "openPrice": 83.89,
    "closePrice": 82.9,
    "highPrice": 84.91,
    "lowPrice": 82.32,
    "volume": 37995.21,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23684,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:29:42",
    "openPrice": 5727.38,
    "closePrice": 5727.71,
    "highPrice": 5729.15,
    "lowPrice": 5726.04,
    "volume": 50834.47,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23042,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:29:40",
    "openPrice": 465.15,
    "closePrice": 465.45,
    "highPrice": 467.13,
    "lowPrice": 463.35,
    "volume": 72970.67,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22400,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:28:14",
    "openPrice": 80.92,
    "closePrice": 81.11,
    "highPrice": 81.8,
    "lowPrice": 80.9,
    "volume": 28831.94,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20474,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:28:13",
    "openPrice": 84.42,
    "closePrice": 84.21,
    "highPrice": 85,
    "lowPrice": 83.92,
    "volume": 47166.69,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21758,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:28:12",
    "openPrice": 5714.05,
    "closePrice": 5713.37,
    "highPrice": 5714.89,
    "lowPrice": 5711.68,
    "volume": 102444.69,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19832,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:28:10",
    "openPrice": 5816.57,
    "closePrice": 5817.09,
    "highPrice": 5818.92,
    "lowPrice": 5816.42,
    "volume": 77945.06,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21116,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:28:10",
    "openPrice": 453.74,
    "closePrice": 453.35,
    "highPrice": 453.79,
    "lowPrice": 453.17,
    "volume": 24240.04,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19190,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:28:08",
    "openPrice": 454.36,
    "closePrice": 454.36,
    "highPrice": 456.03,
    "lowPrice": 453.74,
    "volume": 18438.01,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18548,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:27:55",
    "openPrice": 82.63,
    "closePrice": 83.35,
    "highPrice": 83.44,
    "lowPrice": 81.76,
    "volume": 97036.95,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16622,
    "variety": "原油",
    "tradeDate": "2025-12-04 00:27:53",
    "openPrice": 80.51,
    "closePrice": 80.54,
    "highPrice": 82.31,
    "lowPrice": 78.74,
    "volume": 56768.14,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17906,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:27:53",
    "openPrice": 5741.49,
    "closePrice": 5740.91,
    "highPrice": 5741.96,
    "lowPrice": 5739.37,
    "volume": 43198.79,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15980,
    "variety": "白银",
    "tradeDate": "2025-12-04 00:27:51",
    "openPrice": 5769.19,
    "closePrice": 5770.11,
    "highPrice": 5770.34,
    "lowPrice": 5769.08,
    "volume": 27773.5,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17264,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:27:51",
    "openPrice": 452.64,
    "closePrice": 451.71,
    "highPrice": 453.8,
    "lowPrice": 451.17,
    "volume": 104366.87,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15338,
    "variety": "黄金",
    "tradeDate": "2025-12-04 00:27:49",
    "openPrice": 460.19,
    "closePrice": 459.88,
    "highPrice": 460.19,
    "lowPrice": 457.89,
    "volume": 63525.16,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14695,
    "variety": "原油",
    "tradeDate": "2025-12-03 23:01:40",
    "openPrice": 82.92,
    "closePrice": 82.99,
    "highPrice": 84.42,
    "lowPrice": 81.22,
    "volume": 93422.61,
    "changeRate": 1.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14052,
    "variety": "白银",
    "tradeDate": "2025-12-03 23:01:38",
    "openPrice": 5709.22,
    "closePrice": 5708.92,
    "highPrice": 5710.28,
    "lowPrice": 5708.13,
    "volume": 33833.78,
    "changeRate": 0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13409,
    "variety": "黄金",
    "tradeDate": "2025-12-03 23:01:36",
    "openPrice": 454.77,
    "closePrice": 455.08,
    "highPrice": 455.28,
    "lowPrice": 453.02,
    "volume": 94044.8,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12766,
    "variety": "原油",
    "tradeDate": "2025-12-03 22:54:39",
    "openPrice": 79.66,
    "closePrice": 79.87,
    "highPrice": 80,
    "lowPrice": 78.73,
    "volume": 45819.5,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12123,
    "variety": "白银",
    "tradeDate": "2025-12-03 22:54:36",
    "openPrice": 5880.02,
    "closePrice": 5881,
    "highPrice": 5882.08,
    "lowPrice": 5878.27,
    "volume": 23413.69,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11480,
    "variety": "黄金",
    "tradeDate": "2025-12-03 22:54:34",
    "openPrice": 460.83,
    "closePrice": 461.5,
    "highPrice": 462.79,
    "lowPrice": 460.67,
    "volume": 66239.01,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10837,
    "variety": "原油",
    "tradeDate": "2025-12-03 22:54:05",
    "openPrice": 83.83,
    "closePrice": 84.39,
    "highPrice": 85.57,
    "lowPrice": 83.36,
    "volume": 83608.24,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10194,
    "variety": "白银",
    "tradeDate": "2025-12-03 22:54:03",
    "openPrice": 5776.83,
    "closePrice": 5776.1,
    "highPrice": 5777.95,
    "lowPrice": 5774.18,
    "volume": 43483.41,
    "changeRate": -1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9551,
    "variety": "黄金",
    "tradeDate": "2025-12-03 22:54:00",
    "openPrice": 458.61,
    "closePrice": 458.2,
    "highPrice": 459.82,
    "lowPrice": 458.14,
    "volume": 75874.24,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8908,
    "variety": "原油",
    "tradeDate": "2025-12-03 22:44:28",
    "openPrice": 76.1,
    "closePrice": 75.58,
    "highPrice": 77.1,
    "lowPrice": 74.72,
    "volume": 66952.53,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8693,
    "variety": "白银",
    "tradeDate": "2025-12-03 22:44:25",
    "openPrice": 5868.79,
    "closePrice": 5869.17,
    "highPrice": 5869.43,
    "lowPrice": 5868.58,
    "volume": 13109.57,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8478,
    "variety": "黄金",
    "tradeDate": "2025-12-03 22:44:23",
    "openPrice": 443.95,
    "closePrice": 444.41,
    "highPrice": 444.75,
    "lowPrice": 442.84,
    "volume": 11680.81,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8263,
    "variety": "原油",
    "tradeDate": "2025-12-03 21:55:34",
    "openPrice": 75.19,
    "closePrice": 75.08,
    "highPrice": 76.5,
    "lowPrice": 73.32,
    "volume": 62214.92,
    "changeRate": 2.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8048,
    "variety": "白银",
    "tradeDate": "2025-12-03 21:55:32",
    "openPrice": 5830.43,
    "closePrice": 5829.86,
    "highPrice": 5831.31,
    "lowPrice": 5829.84,
    "volume": 91655.67,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7833,
    "variety": "黄金",
    "tradeDate": "2025-12-03 21:55:29",
    "openPrice": 453.78,
    "closePrice": 453.47,
    "highPrice": 454.76,
    "lowPrice": 451.6,
    "volume": 93574.27,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7618,
    "variety": "原油",
    "tradeDate": "2025-12-03 21:07:31",
    "openPrice": 74.68,
    "closePrice": 75.49,
    "highPrice": 77.21,
    "lowPrice": 73.44,
    "volume": 64004.49,
    "changeRate": 1.13,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7403,
    "variety": "白银",
    "tradeDate": "2025-12-03 21:07:28",
    "openPrice": 5884.95,
    "closePrice": 5885.62,
    "highPrice": 5886.26,
    "lowPrice": 5883.32,
    "volume": 34709.36,
    "changeRate": -2.38,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7188,
    "variety": "黄金",
    "tradeDate": "2025-12-03 21:07:26",
    "openPrice": 454.55,
    "closePrice": 454.13,
    "highPrice": 455.3,
    "lowPrice": 452.39,
    "volume": 106261.12,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6973,
    "variety": "原油",
    "tradeDate": "2025-12-03 21:01:12",
    "openPrice": 75.4,
    "closePrice": 76.33,
    "highPrice": 78.08,
    "lowPrice": 73.67,
    "volume": 64496.02,
    "changeRate": -0.58,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6758,
    "variety": "白银",
    "tradeDate": "2025-12-03 21:01:10",
    "openPrice": 5751.82,
    "closePrice": 5752.02,
    "highPrice": 5752.68,
    "lowPrice": 5750.46,
    "volume": 86499.51,
    "changeRate": 1.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6543,
    "variety": "黄金",
    "tradeDate": "2025-12-03 21:01:08",
    "openPrice": 445.66,
    "closePrice": 446.29,
    "highPrice": 446.91,
    "lowPrice": 445.32,
    "volume": 38943.75,
    "changeRate": -1.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6328,
    "variety": "原油",
    "tradeDate": "2025-12-03 21:00:34",
    "openPrice": 75.95,
    "closePrice": 75.64,
    "highPrice": 76.47,
    "lowPrice": 74.28,
    "volume": 30522.76,
    "changeRate": -0.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6113,
    "variety": "白银",
    "tradeDate": "2025-12-03 21:00:32",
    "openPrice": 5674.88,
    "closePrice": 5675.04,
    "highPrice": 5676.94,
    "lowPrice": 5674.81,
    "volume": 39182.42,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5898,
    "variety": "黄金",
    "tradeDate": "2025-12-03 21:00:29",
    "openPrice": 460.78,
    "closePrice": 460.46,
    "highPrice": 461.82,
    "lowPrice": 460.3,
    "volume": 42946.02,
    "changeRate": 1.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5683,
    "variety": "原油",
    "tradeDate": "2025-12-03 20:58:41",
    "openPrice": 74.19,
    "closePrice": 74.02,
    "highPrice": 76.1,
    "lowPrice": 72.68,
    "volume": 91159.71,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5468,
    "variety": "白银",
    "tradeDate": "2025-12-03 20:58:39",
    "openPrice": 5892.51,
    "closePrice": 5891.64,
    "highPrice": 5892.92,
    "lowPrice": 5890.3,
    "volume": 85406.34,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5253,
    "variety": "黄金",
    "tradeDate": "2025-12-03 20:58:36",
    "openPrice": 448.47,
    "closePrice": 448.65,
    "highPrice": 450.26,
    "lowPrice": 446.54,
    "volume": 65677.32,
    "changeRate": -0.03,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5038,
    "variety": "原油",
    "tradeDate": "2025-12-03 20:45:17",
    "openPrice": 76.5,
    "closePrice": 76.75,
    "highPrice": 78.26,
    "lowPrice": 76.09,
    "volume": 85381.9,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4823,
    "variety": "白银",
    "tradeDate": "2025-12-03 20:45:15",
    "openPrice": 5652.74,
    "closePrice": 5653.19,
    "highPrice": 5653.52,
    "lowPrice": 5650.94,
    "volume": 38840.53,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4608,
    "variety": "黄金",
    "tradeDate": "2025-12-03 20:45:13",
    "openPrice": 446.21,
    "closePrice": 446.38,
    "highPrice": 447.7,
    "lowPrice": 445.63,
    "volume": 47962.05,
    "changeRate": 2.56,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4393,
    "variety": "原油",
    "tradeDate": "2025-12-03 20:44:43",
    "openPrice": 74.68,
    "closePrice": 75.06,
    "highPrice": 76.25,
    "lowPrice": 73.2,
    "volume": 17766.31,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4178,
    "variety": "白银",
    "tradeDate": "2025-12-03 20:44:41",
    "openPrice": 5897.83,
    "closePrice": 5897.76,
    "highPrice": 5898.28,
    "lowPrice": 5895.92,
    "volume": 11053.56,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3963,
    "variety": "黄金",
    "tradeDate": "2025-12-03 20:44:38",
    "openPrice": 451.34,
    "closePrice": 451.66,
    "highPrice": 452.21,
    "lowPrice": 450.98,
    "volume": 44201.15,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3748,
    "variety": "原油",
    "tradeDate": "2025-12-03 20:18:32",
    "openPrice": 76.38,
    "closePrice": 76.45,
    "highPrice": 76.74,
    "lowPrice": 75.83,
    "volume": 27884.87,
    "changeRate": -2.94,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3533,
    "variety": "白银",
    "tradeDate": "2025-12-03 20:18:30",
    "openPrice": 5659.94,
    "closePrice": 5659.41,
    "highPrice": 5659.94,
    "lowPrice": 5657.47,
    "volume": 87730.74,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3318,
    "variety": "黄金",
    "tradeDate": "2025-12-03 20:18:27",
    "openPrice": 442.66,
    "closePrice": 441.99,
    "highPrice": 442.98,
    "lowPrice": 441.98,
    "volume": 85880.93,
    "changeRate": -2.25,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3103,
    "variety": "原油",
    "tradeDate": "2025-12-03 20:09:57",
    "openPrice": 72.89,
    "closePrice": 73.8,
    "highPrice": 74.2,
    "lowPrice": 72.13,
    "volume": 52179.29,
    "changeRate": 2.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2888,
    "variety": "白银",
    "tradeDate": "2025-12-03 20:09:55",
    "openPrice": 5935.6,
    "closePrice": 5935.67,
    "highPrice": 5936.63,
    "lowPrice": 5935.38,
    "volume": 10450.81,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2673,
    "variety": "黄金",
    "tradeDate": "2025-12-03 20:09:53",
    "openPrice": 457.79,
    "closePrice": 458.26,
    "highPrice": 459.6,
    "lowPrice": 457.27,
    "volume": 76848.69,
    "changeRate": 2.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2458,
    "variety": "原油",
    "tradeDate": "2025-12-03 20:02:20",
    "openPrice": 76.37,
    "closePrice": 75.54,
    "highPrice": 76.37,
    "lowPrice": 75.14,
    "volume": 19183.64,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2243,
    "variety": "白银",
    "tradeDate": "2025-12-03 20:02:18",
    "openPrice": 5759.79,
    "closePrice": 5759.37,
    "highPrice": 5761.1,
    "lowPrice": 5758.45,
    "volume": 62626.79,
    "changeRate": -1.14,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2028,
    "variety": "黄金",
    "tradeDate": "2025-12-03 20:02:15",
    "openPrice": 456.6,
    "closePrice": 457.24,
    "highPrice": 458.16,
    "lowPrice": 455.14,
    "volume": 96175.83,
    "changeRate": -2.63,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1358,
    "variety": "原油",
    "tradeDate": "2025-12-03 11:23:02",
    "openPrice": 80.83,
    "closePrice": 80.99,
    "highPrice": 82.78,
    "lowPrice": 80.77,
    "volume": 72539.22,
    "changeRate": 0.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 929,
    "variety": "白银",
    "tradeDate": "2025-12-03 11:23:00",
    "openPrice": 5684.77,
    "closePrice": 5683.99,
    "highPrice": 5685.23,
    "lowPrice": 5682.7,
    "volume": 90715.52,
    "changeRate": -2.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 500,
    "variety": "黄金",
    "tradeDate": "2025-12-03 11:22:58",
    "openPrice": 449.34,
    "closePrice": 449.42,
    "highPrice": 450.76,
    "lowPrice": 449.08,
    "volume": 34640.41,
    "changeRate": 0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28177,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:36:22",
    "openPrice": 83.89,
    "closePrice": 83.39,
    "highPrice": 84.61,
    "lowPrice": 81.98,
    "volume": 83914.16,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27535,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:36:19",
    "openPrice": 5780.94,
    "closePrice": 5779.96,
    "highPrice": 5782.04,
    "lowPrice": 5779.43,
    "volume": 28921.78,
    "changeRate": -1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26893,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:36:17",
    "openPrice": 456.24,
    "closePrice": 455.7,
    "highPrice": 458,
    "lowPrice": 454.35,
    "volume": 60845.04,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26251,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:30:03",
    "openPrice": 80.98,
    "closePrice": 81.3,
    "highPrice": 81.56,
    "lowPrice": 80.36,
    "volume": 60596.53,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25609,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:30:01",
    "openPrice": 5859.39,
    "closePrice": 5859.05,
    "highPrice": 5859.75,
    "lowPrice": 5857.29,
    "volume": 11774.41,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24967,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:29:59",
    "openPrice": 455.86,
    "closePrice": 455.51,
    "highPrice": 457.02,
    "lowPrice": 453.88,
    "volume": 96191.16,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24325,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:29:44",
    "openPrice": 79.97,
    "closePrice": 79.88,
    "highPrice": 81.81,
    "lowPrice": 79.06,
    "volume": 89482.48,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23683,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:29:42",
    "openPrice": 5781.57,
    "closePrice": 5781.1,
    "highPrice": 5782.05,
    "lowPrice": 5780.47,
    "volume": 96943.53,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23041,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:29:40",
    "openPrice": 454.05,
    "closePrice": 454.68,
    "highPrice": 454.91,
    "lowPrice": 453.64,
    "volume": 59001.1,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22399,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:28:14",
    "openPrice": 81.78,
    "closePrice": 82.7,
    "highPrice": 84.08,
    "lowPrice": 80.16,
    "volume": 13236.08,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20473,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:28:13",
    "openPrice": 83.69,
    "closePrice": 83.83,
    "highPrice": 84.02,
    "lowPrice": 82.19,
    "volume": 83804.42,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21757,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:28:12",
    "openPrice": 5868.42,
    "closePrice": 5868.94,
    "highPrice": 5869.01,
    "lowPrice": 5866.9,
    "volume": 11793.78,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19831,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:28:10",
    "openPrice": 5840.18,
    "closePrice": 5839.48,
    "highPrice": 5840.46,
    "lowPrice": 5839.29,
    "volume": 59971.96,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21115,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:28:10",
    "openPrice": 452.63,
    "closePrice": 453.34,
    "highPrice": 455.1,
    "lowPrice": 451.6,
    "volume": 101860.06,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19189,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:28:08",
    "openPrice": 448.14,
    "closePrice": 447.9,
    "highPrice": 449.25,
    "lowPrice": 446.38,
    "volume": 28888.18,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18547,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:27:55",
    "openPrice": 83,
    "closePrice": 82.38,
    "highPrice": 83.75,
    "lowPrice": 81.64,
    "volume": 92167.06,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16621,
    "variety": "原油",
    "tradeDate": "2025-12-03 00:27:53",
    "openPrice": 84.02,
    "closePrice": 83.28,
    "highPrice": 84.29,
    "lowPrice": 82.42,
    "volume": 48328.84,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17905,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:27:53",
    "openPrice": 5746.15,
    "closePrice": 5746.63,
    "highPrice": 5746.81,
    "lowPrice": 5745.49,
    "volume": 76352.66,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15979,
    "variety": "白银",
    "tradeDate": "2025-12-03 00:27:51",
    "openPrice": 5919.01,
    "closePrice": 5919.04,
    "highPrice": 5920.34,
    "lowPrice": 5918.14,
    "volume": 48951.06,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17263,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:27:51",
    "openPrice": 451.55,
    "closePrice": 451.91,
    "highPrice": 452.98,
    "lowPrice": 450.7,
    "volume": 85925.37,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15337,
    "variety": "黄金",
    "tradeDate": "2025-12-03 00:27:49",
    "openPrice": 448.82,
    "closePrice": 449.33,
    "highPrice": 450.56,
    "lowPrice": 448.5,
    "volume": 99879.67,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14694,
    "variety": "原油",
    "tradeDate": "2025-12-02 23:01:40",
    "openPrice": 80.44,
    "closePrice": 80.52,
    "highPrice": 81.24,
    "lowPrice": 80.01,
    "volume": 44770.61,
    "changeRate": -0.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14051,
    "variety": "白银",
    "tradeDate": "2025-12-02 23:01:38",
    "openPrice": 5768.08,
    "closePrice": 5768.7,
    "highPrice": 5769.51,
    "lowPrice": 5767.4,
    "volume": 87141.4,
    "changeRate": -0.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13408,
    "variety": "黄金",
    "tradeDate": "2025-12-02 23:01:36",
    "openPrice": 466.86,
    "closePrice": 467.08,
    "highPrice": 469.02,
    "lowPrice": 465.33,
    "volume": 106893.58,
    "changeRate": 0.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12765,
    "variety": "原油",
    "tradeDate": "2025-12-02 22:54:39",
    "openPrice": 80.5,
    "closePrice": 80.65,
    "highPrice": 81.32,
    "lowPrice": 79.91,
    "volume": 108940.09,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12122,
    "variety": "白银",
    "tradeDate": "2025-12-02 22:54:36",
    "openPrice": 5672.94,
    "closePrice": 5672.6,
    "highPrice": 5674.34,
    "lowPrice": 5672.35,
    "volume": 47211.62,
    "changeRate": 1.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11479,
    "variety": "黄金",
    "tradeDate": "2025-12-02 22:54:34",
    "openPrice": 447.95,
    "closePrice": 448.41,
    "highPrice": 448.83,
    "lowPrice": 447.71,
    "volume": 102512.08,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10836,
    "variety": "原油",
    "tradeDate": "2025-12-02 22:54:05",
    "openPrice": 79.7,
    "closePrice": 80.7,
    "highPrice": 82.51,
    "lowPrice": 79.05,
    "volume": 87955.09,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10193,
    "variety": "白银",
    "tradeDate": "2025-12-02 22:54:03",
    "openPrice": 5774.36,
    "closePrice": 5774.56,
    "highPrice": 5775.94,
    "lowPrice": 5772.73,
    "volume": 98586.18,
    "changeRate": -1.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9550,
    "variety": "黄金",
    "tradeDate": "2025-12-02 22:54:00",
    "openPrice": 457.06,
    "closePrice": 456.72,
    "highPrice": 458.65,
    "lowPrice": 455.44,
    "volume": 38591.2,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8907,
    "variety": "原油",
    "tradeDate": "2025-12-02 22:44:28",
    "openPrice": 74.38,
    "closePrice": 74.24,
    "highPrice": 74.61,
    "lowPrice": 73.8,
    "volume": 92977.59,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8692,
    "variety": "白银",
    "tradeDate": "2025-12-02 22:44:25",
    "openPrice": 5902.35,
    "closePrice": 5901.94,
    "highPrice": 5903.07,
    "lowPrice": 5900.08,
    "volume": 54665.04,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8477,
    "variety": "黄金",
    "tradeDate": "2025-12-02 22:44:23",
    "openPrice": 451.12,
    "closePrice": 451.42,
    "highPrice": 452.63,
    "lowPrice": 449.78,
    "volume": 44368.25,
    "changeRate": -1.3,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8262,
    "variety": "原油",
    "tradeDate": "2025-12-02 21:55:34",
    "openPrice": 77.85,
    "closePrice": 77.58,
    "highPrice": 79.25,
    "lowPrice": 76.18,
    "volume": 20089.15,
    "changeRate": -2.79,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8047,
    "variety": "白银",
    "tradeDate": "2025-12-02 21:55:32",
    "openPrice": 5809.89,
    "closePrice": 5810.85,
    "highPrice": 5812.59,
    "lowPrice": 5808.53,
    "volume": 80383.48,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7832,
    "variety": "黄金",
    "tradeDate": "2025-12-02 21:55:29",
    "openPrice": 458.57,
    "closePrice": 459.22,
    "highPrice": 460.21,
    "lowPrice": 457.96,
    "volume": 97336.35,
    "changeRate": 0.46,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7617,
    "variety": "原油",
    "tradeDate": "2025-12-02 21:07:31",
    "openPrice": 74.65,
    "closePrice": 75.5,
    "highPrice": 75.58,
    "lowPrice": 74.61,
    "volume": 53383.45,
    "changeRate": 2.58,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7402,
    "variety": "白银",
    "tradeDate": "2025-12-02 21:07:28",
    "openPrice": 5742.96,
    "closePrice": 5742.64,
    "highPrice": 5743.69,
    "lowPrice": 5742.58,
    "volume": 89662.58,
    "changeRate": -1.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7187,
    "variety": "黄金",
    "tradeDate": "2025-12-02 21:07:26",
    "openPrice": 455.05,
    "closePrice": 455.71,
    "highPrice": 457.39,
    "lowPrice": 453.12,
    "volume": 13276.18,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6972,
    "variety": "原油",
    "tradeDate": "2025-12-02 21:01:12",
    "openPrice": 75.69,
    "closePrice": 74.89,
    "highPrice": 76.49,
    "lowPrice": 73.01,
    "volume": 91782.94,
    "changeRate": -2.33,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6757,
    "variety": "白银",
    "tradeDate": "2025-12-02 21:01:10",
    "openPrice": 5895.16,
    "closePrice": 5894.39,
    "highPrice": 5896.69,
    "lowPrice": 5893.25,
    "volume": 38968.82,
    "changeRate": 1.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6542,
    "variety": "黄金",
    "tradeDate": "2025-12-02 21:01:08",
    "openPrice": 445.63,
    "closePrice": 444.77,
    "highPrice": 446.04,
    "lowPrice": 444.2,
    "volume": 37974.36,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6327,
    "variety": "原油",
    "tradeDate": "2025-12-02 21:00:34",
    "openPrice": 77.45,
    "closePrice": 78.21,
    "highPrice": 79.89,
    "lowPrice": 77.25,
    "volume": 81334.58,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6112,
    "variety": "白银",
    "tradeDate": "2025-12-02 21:00:32",
    "openPrice": 5723.06,
    "closePrice": 5723.49,
    "highPrice": 5725.33,
    "lowPrice": 5721.42,
    "volume": 99685.68,
    "changeRate": 2.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5897,
    "variety": "黄金",
    "tradeDate": "2025-12-02 21:00:29",
    "openPrice": 442.92,
    "closePrice": 443.33,
    "highPrice": 443.64,
    "lowPrice": 441.08,
    "volume": 61230.3,
    "changeRate": 0.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5682,
    "variety": "原油",
    "tradeDate": "2025-12-02 20:58:41",
    "openPrice": 75.09,
    "closePrice": 74.94,
    "highPrice": 76.21,
    "lowPrice": 73.5,
    "volume": 35124.39,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5467,
    "variety": "白银",
    "tradeDate": "2025-12-02 20:58:39",
    "openPrice": 5836.36,
    "closePrice": 5836.93,
    "highPrice": 5836.94,
    "lowPrice": 5834.44,
    "volume": 47491,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5252,
    "variety": "黄金",
    "tradeDate": "2025-12-02 20:58:36",
    "openPrice": 449.27,
    "closePrice": 449.88,
    "highPrice": 450.17,
    "lowPrice": 448.17,
    "volume": 100281.14,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5037,
    "variety": "原油",
    "tradeDate": "2025-12-02 20:45:17",
    "openPrice": 77.8,
    "closePrice": 78.73,
    "highPrice": 79.6,
    "lowPrice": 77.74,
    "volume": 79835.47,
    "changeRate": -1.54,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4822,
    "variety": "白银",
    "tradeDate": "2025-12-02 20:45:15",
    "openPrice": 5877.7,
    "closePrice": 5878.62,
    "highPrice": 5879.39,
    "lowPrice": 5876.05,
    "volume": 102316.15,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4607,
    "variety": "黄金",
    "tradeDate": "2025-12-02 20:45:13",
    "openPrice": 455.12,
    "closePrice": 456.1,
    "highPrice": 457.99,
    "lowPrice": 453.2,
    "volume": 60898.34,
    "changeRate": -0.89,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4392,
    "variety": "原油",
    "tradeDate": "2025-12-02 20:44:43",
    "openPrice": 75.93,
    "closePrice": 75.94,
    "highPrice": 76.17,
    "lowPrice": 75.76,
    "volume": 43402.73,
    "changeRate": -1.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4177,
    "variety": "白银",
    "tradeDate": "2025-12-02 20:44:41",
    "openPrice": 5830.91,
    "closePrice": 5830.57,
    "highPrice": 5832.77,
    "lowPrice": 5829.52,
    "volume": 22796.61,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3962,
    "variety": "黄金",
    "tradeDate": "2025-12-02 20:44:38",
    "openPrice": 449.92,
    "closePrice": 449.49,
    "highPrice": 451.38,
    "lowPrice": 448.74,
    "volume": 23433.27,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3747,
    "variety": "原油",
    "tradeDate": "2025-12-02 20:18:32",
    "openPrice": 76,
    "closePrice": 75.93,
    "highPrice": 77.19,
    "lowPrice": 74.58,
    "volume": 46045.31,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3532,
    "variety": "白银",
    "tradeDate": "2025-12-02 20:18:30",
    "openPrice": 5920.16,
    "closePrice": 5920.42,
    "highPrice": 5922.13,
    "lowPrice": 5918.53,
    "volume": 76638.09,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3317,
    "variety": "黄金",
    "tradeDate": "2025-12-02 20:18:27",
    "openPrice": 455.47,
    "closePrice": 454.63,
    "highPrice": 456.74,
    "lowPrice": 452.91,
    "volume": 104666.75,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3102,
    "variety": "原油",
    "tradeDate": "2025-12-02 20:09:57",
    "openPrice": 76.81,
    "closePrice": 76.66,
    "highPrice": 78.53,
    "lowPrice": 76.07,
    "volume": 44816.65,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2887,
    "variety": "白银",
    "tradeDate": "2025-12-02 20:09:55",
    "openPrice": 5709.46,
    "closePrice": 5709.26,
    "highPrice": 5711.12,
    "lowPrice": 5708.16,
    "volume": 92174.79,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2672,
    "variety": "黄金",
    "tradeDate": "2025-12-02 20:09:53",
    "openPrice": 446.04,
    "closePrice": 445.5,
    "highPrice": 447.82,
    "lowPrice": 445.26,
    "volume": 25353.45,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2457,
    "variety": "原油",
    "tradeDate": "2025-12-02 20:02:20",
    "openPrice": 78.42,
    "closePrice": 77.84,
    "highPrice": 78.95,
    "lowPrice": 77.84,
    "volume": 20937.4,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2242,
    "variety": "白银",
    "tradeDate": "2025-12-02 20:02:18",
    "openPrice": 5946.34,
    "closePrice": 5946.67,
    "highPrice": 5948.27,
    "lowPrice": 5945.74,
    "volume": 41898.46,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2027,
    "variety": "黄金",
    "tradeDate": "2025-12-02 20:02:15",
    "openPrice": 445.36,
    "closePrice": 445.15,
    "highPrice": 445.9,
    "lowPrice": 443.3,
    "volume": 57724.54,
    "changeRate": 1.89,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1357,
    "variety": "原油",
    "tradeDate": "2025-12-02 11:23:02",
    "openPrice": 78.12,
    "closePrice": 77.68,
    "highPrice": 78.97,
    "lowPrice": 77.51,
    "volume": 87363.12,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 928,
    "variety": "白银",
    "tradeDate": "2025-12-02 11:23:00",
    "openPrice": 5667.86,
    "closePrice": 5667.89,
    "highPrice": 5668.45,
    "lowPrice": 5665.99,
    "volume": 54187.43,
    "changeRate": 0.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 499,
    "variety": "黄金",
    "tradeDate": "2025-12-02 11:22:58",
    "openPrice": 450.62,
    "closePrice": 450.91,
    "highPrice": 451.23,
    "lowPrice": 450.24,
    "volume": 27089.61,
    "changeRate": -0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28176,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:36:22",
    "openPrice": 80.5,
    "closePrice": 80.5,
    "highPrice": 81.82,
    "lowPrice": 79.51,
    "volume": 64214.9,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27534,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:36:19",
    "openPrice": 5865.15,
    "closePrice": 5864.62,
    "highPrice": 5865.21,
    "lowPrice": 5863.41,
    "volume": 29733.37,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26892,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:36:17",
    "openPrice": 464.82,
    "closePrice": 465.06,
    "highPrice": 465.44,
    "lowPrice": 463.55,
    "volume": 82820.22,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26250,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:30:03",
    "openPrice": 82.99,
    "closePrice": 83.85,
    "highPrice": 83.91,
    "lowPrice": 82.18,
    "volume": 92972.1,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25608,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:30:01",
    "openPrice": 5718.63,
    "closePrice": 5718.38,
    "highPrice": 5719.19,
    "lowPrice": 5717.19,
    "volume": 109047.59,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24966,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:29:59",
    "openPrice": 466.78,
    "closePrice": 465.84,
    "highPrice": 467.78,
    "lowPrice": 464.9,
    "volume": 64836.12,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24324,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:29:44",
    "openPrice": 84.82,
    "closePrice": 84.4,
    "highPrice": 86.01,
    "lowPrice": 83.96,
    "volume": 35272.76,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23682,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:29:42",
    "openPrice": 5801.27,
    "closePrice": 5800.68,
    "highPrice": 5802.74,
    "lowPrice": 5800.06,
    "volume": 102866.45,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23040,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:29:40",
    "openPrice": 464.84,
    "closePrice": 464.22,
    "highPrice": 465.69,
    "lowPrice": 463.54,
    "volume": 43853.65,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22398,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:28:14",
    "openPrice": 81.86,
    "closePrice": 81.56,
    "highPrice": 83.36,
    "lowPrice": 80.31,
    "volume": 76556.94,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20472,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:28:13",
    "openPrice": 83.55,
    "closePrice": 84.47,
    "highPrice": 84.64,
    "lowPrice": 82.63,
    "volume": 30274.32,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21756,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:28:12",
    "openPrice": 5926.77,
    "closePrice": 5926.81,
    "highPrice": 5927.38,
    "lowPrice": 5926.65,
    "volume": 24734.22,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19830,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:28:10",
    "openPrice": 5729.7,
    "closePrice": 5729.65,
    "highPrice": 5730.56,
    "lowPrice": 5728.47,
    "volume": 31258.1,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21114,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:28:10",
    "openPrice": 456.2,
    "closePrice": 455.2,
    "highPrice": 456.99,
    "lowPrice": 454.43,
    "volume": 39255.94,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19188,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:28:08",
    "openPrice": 451.33,
    "closePrice": 452.2,
    "highPrice": 453.11,
    "lowPrice": 450.03,
    "volume": 65272.81,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18546,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:27:55",
    "openPrice": 80.63,
    "closePrice": 79.83,
    "highPrice": 81.61,
    "lowPrice": 77.97,
    "volume": 66567.46,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16620,
    "variety": "原油",
    "tradeDate": "2025-12-02 00:27:53",
    "openPrice": 80.52,
    "closePrice": 80.75,
    "highPrice": 81.16,
    "lowPrice": 79.2,
    "volume": 73230.36,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17904,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:27:53",
    "openPrice": 5874.78,
    "closePrice": 5875.5,
    "highPrice": 5876.39,
    "lowPrice": 5874.77,
    "volume": 77262.84,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15978,
    "variety": "白银",
    "tradeDate": "2025-12-02 00:27:51",
    "openPrice": 5810.86,
    "closePrice": 5811.36,
    "highPrice": 5811.55,
    "lowPrice": 5809.42,
    "volume": 94397.18,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17262,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:27:51",
    "openPrice": 456.61,
    "closePrice": 456.57,
    "highPrice": 457.83,
    "lowPrice": 455.03,
    "volume": 31645.95,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15336,
    "variety": "黄金",
    "tradeDate": "2025-12-02 00:27:49",
    "openPrice": 457.07,
    "closePrice": 456.81,
    "highPrice": 457.78,
    "lowPrice": 454.99,
    "volume": 98243.44,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14693,
    "variety": "原油",
    "tradeDate": "2025-12-01 23:01:40",
    "openPrice": 81.31,
    "closePrice": 80.43,
    "highPrice": 82.23,
    "lowPrice": 80.15,
    "volume": 107528.65,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14050,
    "variety": "白银",
    "tradeDate": "2025-12-01 23:01:38",
    "openPrice": 5768.84,
    "closePrice": 5768.34,
    "highPrice": 5769.45,
    "lowPrice": 5767.17,
    "volume": 101710.28,
    "changeRate": 0.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13407,
    "variety": "黄金",
    "tradeDate": "2025-12-01 23:01:36",
    "openPrice": 454,
    "closePrice": 454.15,
    "highPrice": 455.2,
    "lowPrice": 453.75,
    "volume": 39595.43,
    "changeRate": 0.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12764,
    "variety": "原油",
    "tradeDate": "2025-12-01 22:54:39",
    "openPrice": 85.07,
    "closePrice": 84.28,
    "highPrice": 86.31,
    "lowPrice": 83.24,
    "volume": 75778.12,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12121,
    "variety": "白银",
    "tradeDate": "2025-12-01 22:54:36",
    "openPrice": 5723.65,
    "closePrice": 5724.43,
    "highPrice": 5724.8,
    "lowPrice": 5722.49,
    "volume": 18302.8,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11478,
    "variety": "黄金",
    "tradeDate": "2025-12-01 22:54:34",
    "openPrice": 447.49,
    "closePrice": 447.55,
    "highPrice": 447.74,
    "lowPrice": 447.1,
    "volume": 57751.97,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10835,
    "variety": "原油",
    "tradeDate": "2025-12-01 22:54:05",
    "openPrice": 84.65,
    "closePrice": 83.74,
    "highPrice": 84.91,
    "lowPrice": 83.32,
    "volume": 87521.95,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10192,
    "variety": "白银",
    "tradeDate": "2025-12-01 22:54:03",
    "openPrice": 5661.55,
    "closePrice": 5662.54,
    "highPrice": 5663.98,
    "lowPrice": 5659.88,
    "volume": 76340.57,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9549,
    "variety": "黄金",
    "tradeDate": "2025-12-01 22:54:00",
    "openPrice": 454.16,
    "closePrice": 454.96,
    "highPrice": 456.96,
    "lowPrice": 454.05,
    "volume": 79840.42,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8906,
    "variety": "原油",
    "tradeDate": "2025-12-01 22:44:28",
    "openPrice": 76.99,
    "closePrice": 76.55,
    "highPrice": 78,
    "lowPrice": 74.89,
    "volume": 39747.77,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8691,
    "variety": "白银",
    "tradeDate": "2025-12-01 22:44:25",
    "openPrice": 5702.25,
    "closePrice": 5701.86,
    "highPrice": 5703.21,
    "lowPrice": 5701.08,
    "volume": 94789.56,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8476,
    "variety": "黄金",
    "tradeDate": "2025-12-01 22:44:23",
    "openPrice": 452.81,
    "closePrice": 453.8,
    "highPrice": 454.99,
    "lowPrice": 452.15,
    "volume": 75852.37,
    "changeRate": -2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8261,
    "variety": "原油",
    "tradeDate": "2025-12-01 21:55:34",
    "openPrice": 77.09,
    "closePrice": 76.7,
    "highPrice": 77.24,
    "lowPrice": 76.28,
    "volume": 92678.29,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8046,
    "variety": "白银",
    "tradeDate": "2025-12-01 21:55:32",
    "openPrice": 5700.52,
    "closePrice": 5701.33,
    "highPrice": 5703.09,
    "lowPrice": 5699.64,
    "volume": 79145.72,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7831,
    "variety": "黄金",
    "tradeDate": "2025-12-01 21:55:29",
    "openPrice": 446.86,
    "closePrice": 447.53,
    "highPrice": 449.23,
    "lowPrice": 446.5,
    "volume": 13099.5,
    "changeRate": -2.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7616,
    "variety": "原油",
    "tradeDate": "2025-12-01 21:07:31",
    "openPrice": 77.28,
    "closePrice": 77.55,
    "highPrice": 78.48,
    "lowPrice": 76.26,
    "volume": 37588.44,
    "changeRate": 0.64,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7401,
    "variety": "白银",
    "tradeDate": "2025-12-01 21:07:28",
    "openPrice": 5900.69,
    "closePrice": 5901.26,
    "highPrice": 5902.21,
    "lowPrice": 5898.86,
    "volume": 14702.15,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7186,
    "variety": "黄金",
    "tradeDate": "2025-12-01 21:07:26",
    "openPrice": 446.81,
    "closePrice": 447.25,
    "highPrice": 448.28,
    "lowPrice": 445.68,
    "volume": 77777.87,
    "changeRate": -0.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6971,
    "variety": "原油",
    "tradeDate": "2025-12-01 21:01:12",
    "openPrice": 77.02,
    "closePrice": 77.32,
    "highPrice": 79.27,
    "lowPrice": 76.59,
    "volume": 106851.29,
    "changeRate": -2.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6756,
    "variety": "白银",
    "tradeDate": "2025-12-01 21:01:10",
    "openPrice": 5777.38,
    "closePrice": 5777.72,
    "highPrice": 5778.88,
    "lowPrice": 5776.87,
    "volume": 90309.28,
    "changeRate": -0.39,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6541,
    "variety": "黄金",
    "tradeDate": "2025-12-01 21:01:08",
    "openPrice": 444.73,
    "closePrice": 445.11,
    "highPrice": 447.01,
    "lowPrice": 444.73,
    "volume": 11571.71,
    "changeRate": -1.48,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6326,
    "variety": "原油",
    "tradeDate": "2025-12-01 21:00:34",
    "openPrice": 76.78,
    "closePrice": 76.86,
    "highPrice": 78.62,
    "lowPrice": 75.29,
    "volume": 16125.56,
    "changeRate": -0.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6111,
    "variety": "白银",
    "tradeDate": "2025-12-01 21:00:32",
    "openPrice": 5726.72,
    "closePrice": 5726.79,
    "highPrice": 5728.49,
    "lowPrice": 5725.91,
    "volume": 91849.05,
    "changeRate": 2.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5896,
    "variety": "黄金",
    "tradeDate": "2025-12-01 21:00:29",
    "openPrice": 446.2,
    "closePrice": 446.33,
    "highPrice": 448.28,
    "lowPrice": 444.53,
    "volume": 67642.3,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5681,
    "variety": "原油",
    "tradeDate": "2025-12-01 20:58:41",
    "openPrice": 77.27,
    "closePrice": 77.15,
    "highPrice": 77.36,
    "lowPrice": 77.12,
    "volume": 55511.74,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5466,
    "variety": "白银",
    "tradeDate": "2025-12-01 20:58:39",
    "openPrice": 5948.3,
    "closePrice": 5948.95,
    "highPrice": 5950.44,
    "lowPrice": 5947.73,
    "volume": 40646.18,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5251,
    "variety": "黄金",
    "tradeDate": "2025-12-01 20:58:36",
    "openPrice": 445.44,
    "closePrice": 445.29,
    "highPrice": 446.12,
    "lowPrice": 445.21,
    "volume": 44394.87,
    "changeRate": 2.33,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5036,
    "variety": "原油",
    "tradeDate": "2025-12-01 20:45:17",
    "openPrice": 74.15,
    "closePrice": 74.91,
    "highPrice": 76.28,
    "lowPrice": 72.99,
    "volume": 108206.59,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4821,
    "variety": "白银",
    "tradeDate": "2025-12-01 20:45:15",
    "openPrice": 5684.85,
    "closePrice": 5685.05,
    "highPrice": 5686.87,
    "lowPrice": 5683.66,
    "volume": 62399.88,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4606,
    "variety": "黄金",
    "tradeDate": "2025-12-01 20:45:13",
    "openPrice": 446.08,
    "closePrice": 445.51,
    "highPrice": 446.2,
    "lowPrice": 444.99,
    "volume": 16164.46,
    "changeRate": -0.82,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4391,
    "variety": "原油",
    "tradeDate": "2025-12-01 20:44:43",
    "openPrice": 73.53,
    "closePrice": 74.44,
    "highPrice": 76.01,
    "lowPrice": 72.21,
    "volume": 69469.87,
    "changeRate": -2.65,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4176,
    "variety": "白银",
    "tradeDate": "2025-12-01 20:44:41",
    "openPrice": 5656.1,
    "closePrice": 5656.07,
    "highPrice": 5657.92,
    "lowPrice": 5655.31,
    "volume": 10288.52,
    "changeRate": 1.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3961,
    "variety": "黄金",
    "tradeDate": "2025-12-01 20:44:38",
    "openPrice": 453.71,
    "closePrice": 452.99,
    "highPrice": 454.06,
    "lowPrice": 452.17,
    "volume": 51113.26,
    "changeRate": -2.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3746,
    "variety": "原油",
    "tradeDate": "2025-12-01 20:18:32",
    "openPrice": 76.87,
    "closePrice": 76.65,
    "highPrice": 77.1,
    "lowPrice": 74.81,
    "volume": 84896.32,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3531,
    "variety": "白银",
    "tradeDate": "2025-12-01 20:18:30",
    "openPrice": 5688.06,
    "closePrice": 5687.12,
    "highPrice": 5688.36,
    "lowPrice": 5686.21,
    "volume": 106625.72,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3316,
    "variety": "黄金",
    "tradeDate": "2025-12-01 20:18:27",
    "openPrice": 448.76,
    "closePrice": 448.16,
    "highPrice": 449.92,
    "lowPrice": 447.63,
    "volume": 32466.72,
    "changeRate": -1.45,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3101,
    "variety": "原油",
    "tradeDate": "2025-12-01 20:09:57",
    "openPrice": 75.05,
    "closePrice": 75.09,
    "highPrice": 76.83,
    "lowPrice": 73.34,
    "volume": 71668.88,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2886,
    "variety": "白银",
    "tradeDate": "2025-12-01 20:09:55",
    "openPrice": 5849.99,
    "closePrice": 5849.35,
    "highPrice": 5850.7,
    "lowPrice": 5848.71,
    "volume": 44055,
    "changeRate": -0.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2671,
    "variety": "黄金",
    "tradeDate": "2025-12-01 20:09:53",
    "openPrice": 453.25,
    "closePrice": 454.1,
    "highPrice": 456.02,
    "lowPrice": 452.6,
    "volume": 70195.43,
    "changeRate": -1.96,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2456,
    "variety": "原油",
    "tradeDate": "2025-12-01 20:02:20",
    "openPrice": 77.34,
    "closePrice": 77.54,
    "highPrice": 78.17,
    "lowPrice": 75.56,
    "volume": 25595.59,
    "changeRate": -1.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2241,
    "variety": "白银",
    "tradeDate": "2025-12-01 20:02:18",
    "openPrice": 5680.42,
    "closePrice": 5680.25,
    "highPrice": 5682.18,
    "lowPrice": 5680.13,
    "volume": 46463.36,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2026,
    "variety": "黄金",
    "tradeDate": "2025-12-01 20:02:15",
    "openPrice": 443.04,
    "closePrice": 443.65,
    "highPrice": 444.32,
    "lowPrice": 441.19,
    "volume": 36724.69,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1356,
    "variety": "原油",
    "tradeDate": "2025-12-01 11:23:02",
    "openPrice": 80.53,
    "closePrice": 80.56,
    "highPrice": 81.26,
    "lowPrice": 80.47,
    "volume": 21837.08,
    "changeRate": -2.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 927,
    "variety": "白银",
    "tradeDate": "2025-12-01 11:23:00",
    "openPrice": 5656.02,
    "closePrice": 5655.06,
    "highPrice": 5657.38,
    "lowPrice": 5653.83,
    "volume": 10898.22,
    "changeRate": -1.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 498,
    "variety": "黄金",
    "tradeDate": "2025-12-01 11:22:58",
    "openPrice": 456.69,
    "closePrice": 457.44,
    "highPrice": 459.11,
    "lowPrice": 456.59,
    "volume": 101304.78,
    "changeRate": 1.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28175,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:36:22",
    "openPrice": 84.51,
    "closePrice": 84.64,
    "highPrice": 84.78,
    "lowPrice": 83.99,
    "volume": 62432.13,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27533,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:36:19",
    "openPrice": 5894.79,
    "closePrice": 5894.28,
    "highPrice": 5894.98,
    "lowPrice": 5893.35,
    "volume": 96312.67,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26891,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:36:17",
    "openPrice": 466.44,
    "closePrice": 465.59,
    "highPrice": 468.32,
    "lowPrice": 464.65,
    "volume": 80685.58,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26249,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:30:03",
    "openPrice": 79.15,
    "closePrice": 80.12,
    "highPrice": 80.61,
    "lowPrice": 79.14,
    "volume": 31134.82,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25607,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:30:01",
    "openPrice": 5884.34,
    "closePrice": 5883.86,
    "highPrice": 5886.2,
    "lowPrice": 5883.09,
    "volume": 108943.83,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24965,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:29:59",
    "openPrice": 453.97,
    "closePrice": 453.08,
    "highPrice": 455.09,
    "lowPrice": 451.73,
    "volume": 107985.3,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24323,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:29:44",
    "openPrice": 82.51,
    "closePrice": 82.55,
    "highPrice": 82.76,
    "lowPrice": 82.25,
    "volume": 42032.32,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23681,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:29:42",
    "openPrice": 5954.81,
    "closePrice": 5955.28,
    "highPrice": 5955.77,
    "lowPrice": 5953.51,
    "volume": 52127.63,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23039,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:29:40",
    "openPrice": 464.07,
    "closePrice": 463.91,
    "highPrice": 465.81,
    "lowPrice": 462.4,
    "volume": 53217.82,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22397,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:28:14",
    "openPrice": 79.74,
    "closePrice": 80.19,
    "highPrice": 81.82,
    "lowPrice": 79.52,
    "volume": 28282.67,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20471,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:28:13",
    "openPrice": 84.22,
    "closePrice": 83.83,
    "highPrice": 84.31,
    "lowPrice": 82.6,
    "volume": 30274.72,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21755,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:28:12",
    "openPrice": 5659.24,
    "closePrice": 5659.34,
    "highPrice": 5661.19,
    "lowPrice": 5658.13,
    "volume": 104138.76,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19829,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:28:10",
    "openPrice": 5777.58,
    "closePrice": 5778.49,
    "highPrice": 5779.73,
    "lowPrice": 5776.65,
    "volume": 24314.19,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21113,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:28:10",
    "openPrice": 449.42,
    "closePrice": 450.3,
    "highPrice": 451.95,
    "lowPrice": 447.71,
    "volume": 84415.26,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19187,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:28:08",
    "openPrice": 452.98,
    "closePrice": 453.14,
    "highPrice": 454.1,
    "lowPrice": 451.13,
    "volume": 105861.01,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18545,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:27:55",
    "openPrice": 81.87,
    "closePrice": 82.11,
    "highPrice": 83.97,
    "lowPrice": 81.76,
    "volume": 33337.16,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16619,
    "variety": "原油",
    "tradeDate": "2025-12-01 00:27:53",
    "openPrice": 79.04,
    "closePrice": 80.02,
    "highPrice": 80.9,
    "lowPrice": 78.58,
    "volume": 76915.74,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17903,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:27:53",
    "openPrice": 5692.92,
    "closePrice": 5692.33,
    "highPrice": 5693.17,
    "lowPrice": 5691.83,
    "volume": 93826.93,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15977,
    "variety": "白银",
    "tradeDate": "2025-12-01 00:27:51",
    "openPrice": 5930.35,
    "closePrice": 5929.4,
    "highPrice": 5931.49,
    "lowPrice": 5928.94,
    "volume": 41768.72,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17261,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:27:51",
    "openPrice": 465.36,
    "closePrice": 466.01,
    "highPrice": 466.23,
    "lowPrice": 464.41,
    "volume": 101153.13,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15335,
    "variety": "黄金",
    "tradeDate": "2025-12-01 00:27:49",
    "openPrice": 462.15,
    "closePrice": 463.1,
    "highPrice": 463.61,
    "lowPrice": 461.72,
    "volume": 108022.27,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14692,
    "variety": "原油",
    "tradeDate": "2025-11-28 23:01:40",
    "openPrice": 82.15,
    "closePrice": 82.65,
    "highPrice": 82.79,
    "lowPrice": 81.85,
    "volume": 26187.12,
    "changeRate": 1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14049,
    "variety": "白银",
    "tradeDate": "2025-11-28 23:01:38",
    "openPrice": 5818.25,
    "closePrice": 5817.58,
    "highPrice": 5819.79,
    "lowPrice": 5815.98,
    "volume": 20899.56,
    "changeRate": -2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13406,
    "variety": "黄金",
    "tradeDate": "2025-11-28 23:01:36",
    "openPrice": 452.95,
    "closePrice": 452.32,
    "highPrice": 453.58,
    "lowPrice": 451.49,
    "volume": 47410.76,
    "changeRate": -1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12763,
    "variety": "原油",
    "tradeDate": "2025-11-28 22:54:39",
    "openPrice": 82.97,
    "closePrice": 82.49,
    "highPrice": 84.86,
    "lowPrice": 81.15,
    "volume": 31993.32,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12120,
    "variety": "白银",
    "tradeDate": "2025-11-28 22:54:36",
    "openPrice": 5704.1,
    "closePrice": 5704.54,
    "highPrice": 5705.56,
    "lowPrice": 5702.87,
    "volume": 14570.13,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11477,
    "variety": "黄金",
    "tradeDate": "2025-11-28 22:54:34",
    "openPrice": 464.61,
    "closePrice": 464.81,
    "highPrice": 465.76,
    "lowPrice": 463.95,
    "volume": 32773.97,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10834,
    "variety": "原油",
    "tradeDate": "2025-11-28 22:54:05",
    "openPrice": 81,
    "closePrice": 81.2,
    "highPrice": 81.48,
    "lowPrice": 80.8,
    "volume": 80127.05,
    "changeRate": 2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10191,
    "variety": "白银",
    "tradeDate": "2025-11-28 22:54:03",
    "openPrice": 5688.34,
    "closePrice": 5687.6,
    "highPrice": 5688.75,
    "lowPrice": 5687.32,
    "volume": 26259.2,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9548,
    "variety": "黄金",
    "tradeDate": "2025-11-28 22:54:00",
    "openPrice": 463.42,
    "closePrice": 464.3,
    "highPrice": 465.32,
    "lowPrice": 463.4,
    "volume": 51044.94,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8905,
    "variety": "原油",
    "tradeDate": "2025-11-28 22:44:28",
    "openPrice": 76.09,
    "closePrice": 75.28,
    "highPrice": 76.68,
    "lowPrice": 73.36,
    "volume": 63648.89,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8690,
    "variety": "白银",
    "tradeDate": "2025-11-28 22:44:25",
    "openPrice": 5905.81,
    "closePrice": 5906.69,
    "highPrice": 5907.38,
    "lowPrice": 5905.17,
    "volume": 22288.44,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8475,
    "variety": "黄金",
    "tradeDate": "2025-11-28 22:44:23",
    "openPrice": 443.71,
    "closePrice": 444.23,
    "highPrice": 445.09,
    "lowPrice": 442.53,
    "volume": 16304.36,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8260,
    "variety": "原油",
    "tradeDate": "2025-11-28 21:55:34",
    "openPrice": 76.3,
    "closePrice": 75.65,
    "highPrice": 76.3,
    "lowPrice": 74.34,
    "volume": 46001.99,
    "changeRate": -2.36,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8045,
    "variety": "白银",
    "tradeDate": "2025-11-28 21:55:32",
    "openPrice": 5807.35,
    "closePrice": 5806.77,
    "highPrice": 5808.36,
    "lowPrice": 5806.05,
    "volume": 75107.47,
    "changeRate": -2.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7830,
    "variety": "黄金",
    "tradeDate": "2025-11-28 21:55:29",
    "openPrice": 443.08,
    "closePrice": 442.88,
    "highPrice": 443.59,
    "lowPrice": 442.85,
    "volume": 60897.97,
    "changeRate": -0.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7615,
    "variety": "原油",
    "tradeDate": "2025-11-28 21:07:31",
    "openPrice": 77.91,
    "closePrice": 78.32,
    "highPrice": 80.23,
    "lowPrice": 77.16,
    "volume": 17687.93,
    "changeRate": -0.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7400,
    "variety": "白银",
    "tradeDate": "2025-11-28 21:07:28",
    "openPrice": 5768.63,
    "closePrice": 5769.55,
    "highPrice": 5771.39,
    "lowPrice": 5767.6,
    "volume": 70386.56,
    "changeRate": -2.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7185,
    "variety": "黄金",
    "tradeDate": "2025-11-28 21:07:26",
    "openPrice": 453.04,
    "closePrice": 452.24,
    "highPrice": 453.89,
    "lowPrice": 452.22,
    "volume": 48640.95,
    "changeRate": 2.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6970,
    "variety": "原油",
    "tradeDate": "2025-11-28 21:01:12",
    "openPrice": 75.07,
    "closePrice": 75.3,
    "highPrice": 76.36,
    "lowPrice": 74.49,
    "volume": 11339.5,
    "changeRate": -0.76,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6755,
    "variety": "白银",
    "tradeDate": "2025-11-28 21:01:10",
    "openPrice": 5873.92,
    "closePrice": 5873.39,
    "highPrice": 5873.94,
    "lowPrice": 5872.31,
    "volume": 47644.72,
    "changeRate": -0.96,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6540,
    "variety": "黄金",
    "tradeDate": "2025-11-28 21:01:08",
    "openPrice": 459.73,
    "closePrice": 459.58,
    "highPrice": 460.64,
    "lowPrice": 458.88,
    "volume": 35915.39,
    "changeRate": -0.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6325,
    "variety": "原油",
    "tradeDate": "2025-11-28 21:00:34",
    "openPrice": 74.7,
    "closePrice": 74.02,
    "highPrice": 75.71,
    "lowPrice": 72.49,
    "volume": 20757.96,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6110,
    "variety": "白银",
    "tradeDate": "2025-11-28 21:00:32",
    "openPrice": 5712.09,
    "closePrice": 5712.76,
    "highPrice": 5713.51,
    "lowPrice": 5711.27,
    "volume": 102318.19,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5895,
    "variety": "黄金",
    "tradeDate": "2025-11-28 21:00:29",
    "openPrice": 451.86,
    "closePrice": 451.81,
    "highPrice": 451.87,
    "lowPrice": 451.13,
    "volume": 54435.38,
    "changeRate": -2.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5680,
    "variety": "原油",
    "tradeDate": "2025-11-28 20:58:41",
    "openPrice": 78.87,
    "closePrice": 78.41,
    "highPrice": 78.96,
    "lowPrice": 77.19,
    "volume": 39564.23,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5465,
    "variety": "白银",
    "tradeDate": "2025-11-28 20:58:39",
    "openPrice": 5825.35,
    "closePrice": 5825.07,
    "highPrice": 5825.61,
    "lowPrice": 5823.4,
    "volume": 72934.92,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5250,
    "variety": "黄金",
    "tradeDate": "2025-11-28 20:58:36",
    "openPrice": 456.92,
    "closePrice": 457.22,
    "highPrice": 457.88,
    "lowPrice": 455.99,
    "volume": 18532.25,
    "changeRate": 2.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5035,
    "variety": "原油",
    "tradeDate": "2025-11-28 20:45:17",
    "openPrice": 79.67,
    "closePrice": 78.69,
    "highPrice": 81.55,
    "lowPrice": 77.88,
    "volume": 104463.46,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4820,
    "variety": "白银",
    "tradeDate": "2025-11-28 20:45:15",
    "openPrice": 5721.06,
    "closePrice": 5721.25,
    "highPrice": 5723.2,
    "lowPrice": 5719.38,
    "volume": 50512.18,
    "changeRate": -0.49,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4605,
    "variety": "黄金",
    "tradeDate": "2025-11-28 20:45:13",
    "openPrice": 446.69,
    "closePrice": 447.25,
    "highPrice": 447.9,
    "lowPrice": 444.72,
    "volume": 11290.18,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4390,
    "variety": "原油",
    "tradeDate": "2025-11-28 20:44:43",
    "openPrice": 78.73,
    "closePrice": 78.61,
    "highPrice": 80.41,
    "lowPrice": 76.99,
    "volume": 28506.69,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4175,
    "variety": "白银",
    "tradeDate": "2025-11-28 20:44:41",
    "openPrice": 5919.19,
    "closePrice": 5918.29,
    "highPrice": 5921.16,
    "lowPrice": 5917.41,
    "volume": 14879.15,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3960,
    "variety": "黄金",
    "tradeDate": "2025-11-28 20:44:38",
    "openPrice": 441.06,
    "closePrice": 441.34,
    "highPrice": 441.74,
    "lowPrice": 440.15,
    "volume": 56606.26,
    "changeRate": -1.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3745,
    "variety": "原油",
    "tradeDate": "2025-11-28 20:18:32",
    "openPrice": 76.74,
    "closePrice": 76.26,
    "highPrice": 78.73,
    "lowPrice": 75.59,
    "volume": 107027.28,
    "changeRate": 1.83,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3530,
    "variety": "白银",
    "tradeDate": "2025-11-28 20:18:30",
    "openPrice": 5919.36,
    "closePrice": 5920.23,
    "highPrice": 5921.02,
    "lowPrice": 5918.54,
    "volume": 100595.9,
    "changeRate": 2.44,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3315,
    "variety": "黄金",
    "tradeDate": "2025-11-28 20:18:27",
    "openPrice": 440.98,
    "closePrice": 441.8,
    "highPrice": 443.22,
    "lowPrice": 440.12,
    "volume": 52052.23,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3100,
    "variety": "原油",
    "tradeDate": "2025-11-28 20:09:57",
    "openPrice": 77.6,
    "closePrice": 76.86,
    "highPrice": 78.75,
    "lowPrice": 75.86,
    "volume": 69780.88,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2885,
    "variety": "白银",
    "tradeDate": "2025-11-28 20:09:55",
    "openPrice": 5794.03,
    "closePrice": 5794.77,
    "highPrice": 5795.86,
    "lowPrice": 5793.58,
    "volume": 76298.78,
    "changeRate": -1.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2670,
    "variety": "黄金",
    "tradeDate": "2025-11-28 20:09:53",
    "openPrice": 459.62,
    "closePrice": 459.34,
    "highPrice": 461.36,
    "lowPrice": 458.81,
    "volume": 74252.89,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2455,
    "variety": "原油",
    "tradeDate": "2025-11-28 20:02:20",
    "openPrice": 78.79,
    "closePrice": 78.12,
    "highPrice": 80.61,
    "lowPrice": 77.08,
    "volume": 67442.17,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2240,
    "variety": "白银",
    "tradeDate": "2025-11-28 20:02:18",
    "openPrice": 5735.16,
    "closePrice": 5735.82,
    "highPrice": 5737.25,
    "lowPrice": 5733.66,
    "volume": 35765.68,
    "changeRate": -2.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2025,
    "variety": "黄金",
    "tradeDate": "2025-11-28 20:02:15",
    "openPrice": 448.92,
    "closePrice": 449.68,
    "highPrice": 450.26,
    "lowPrice": 447.6,
    "volume": 96666.08,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1355,
    "variety": "原油",
    "tradeDate": "2025-11-28 11:23:02",
    "openPrice": 80.62,
    "closePrice": 80.94,
    "highPrice": 81.65,
    "lowPrice": 78.73,
    "volume": 12290.22,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 926,
    "variety": "白银",
    "tradeDate": "2025-11-28 11:23:00",
    "openPrice": 5731.71,
    "closePrice": 5732.23,
    "highPrice": 5732.87,
    "lowPrice": 5729.98,
    "volume": 11834.04,
    "changeRate": 1.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 497,
    "variety": "黄金",
    "tradeDate": "2025-11-28 11:22:58",
    "openPrice": 462.02,
    "closePrice": 461.09,
    "highPrice": 462.82,
    "lowPrice": 459.88,
    "volume": 23583.29,
    "changeRate": 1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28174,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:36:22",
    "openPrice": 83.51,
    "closePrice": 84.06,
    "highPrice": 85,
    "lowPrice": 81.74,
    "volume": 94177.78,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27532,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:36:19",
    "openPrice": 5860.73,
    "closePrice": 5860.07,
    "highPrice": 5862.4,
    "lowPrice": 5858.74,
    "volume": 65459.53,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26890,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:36:17",
    "openPrice": 451.05,
    "closePrice": 451.65,
    "highPrice": 452.56,
    "lowPrice": 450.04,
    "volume": 35841.8,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26248,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:30:03",
    "openPrice": 80.86,
    "closePrice": 81.1,
    "highPrice": 81.69,
    "lowPrice": 79.98,
    "volume": 20857,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25606,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:30:01",
    "openPrice": 5843.42,
    "closePrice": 5843.34,
    "highPrice": 5844.05,
    "lowPrice": 5841.53,
    "volume": 14157.46,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24964,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:29:59",
    "openPrice": 461.9,
    "closePrice": 460.93,
    "highPrice": 462.99,
    "lowPrice": 459.16,
    "volume": 62010.88,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24322,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:29:44",
    "openPrice": 82.12,
    "closePrice": 82.42,
    "highPrice": 83.84,
    "lowPrice": 80.86,
    "volume": 81997.14,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23680,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:29:42",
    "openPrice": 5669.83,
    "closePrice": 5670.44,
    "highPrice": 5672.04,
    "lowPrice": 5668.52,
    "volume": 101526.68,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23038,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:29:40",
    "openPrice": 457.45,
    "closePrice": 458.21,
    "highPrice": 458.94,
    "lowPrice": 455.83,
    "volume": 58570.43,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22396,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:28:14",
    "openPrice": 80.61,
    "closePrice": 81.53,
    "highPrice": 82.75,
    "lowPrice": 79.39,
    "volume": 21977.14,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20470,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:28:13",
    "openPrice": 83.91,
    "closePrice": 83.41,
    "highPrice": 85.12,
    "lowPrice": 83.12,
    "volume": 26190.08,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21754,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:28:12",
    "openPrice": 5927.23,
    "closePrice": 5928.09,
    "highPrice": 5929.22,
    "lowPrice": 5925.89,
    "volume": 79023.92,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19828,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:28:10",
    "openPrice": 5827.19,
    "closePrice": 5826.93,
    "highPrice": 5828.81,
    "lowPrice": 5826.66,
    "volume": 29488.61,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21112,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:28:10",
    "openPrice": 448.68,
    "closePrice": 449.34,
    "highPrice": 449.51,
    "lowPrice": 447.86,
    "volume": 59850.95,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19186,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:28:08",
    "openPrice": 448.61,
    "closePrice": 448.26,
    "highPrice": 449.84,
    "lowPrice": 447.04,
    "volume": 96790.37,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18544,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:27:55",
    "openPrice": 83.71,
    "closePrice": 83.51,
    "highPrice": 84.56,
    "lowPrice": 82.52,
    "volume": 64418.99,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16618,
    "variety": "原油",
    "tradeDate": "2025-11-28 00:27:53",
    "openPrice": 84.68,
    "closePrice": 84.21,
    "highPrice": 86.32,
    "lowPrice": 83.42,
    "volume": 63365.75,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17902,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:27:53",
    "openPrice": 5916.24,
    "closePrice": 5915.94,
    "highPrice": 5916.29,
    "lowPrice": 5914.05,
    "volume": 21774.71,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15976,
    "variety": "白银",
    "tradeDate": "2025-11-28 00:27:51",
    "openPrice": 5699.1,
    "closePrice": 5699.58,
    "highPrice": 5700.63,
    "lowPrice": 5697.43,
    "volume": 45502.26,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17260,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:27:51",
    "openPrice": 462.12,
    "closePrice": 462.85,
    "highPrice": 463.24,
    "lowPrice": 460.98,
    "volume": 23208.96,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15334,
    "variety": "黄金",
    "tradeDate": "2025-11-28 00:27:49",
    "openPrice": 449.62,
    "closePrice": 448.67,
    "highPrice": 450.59,
    "lowPrice": 448.2,
    "volume": 31278.72,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14691,
    "variety": "原油",
    "tradeDate": "2025-11-27 23:01:40",
    "openPrice": 81.61,
    "closePrice": 81.16,
    "highPrice": 83.31,
    "lowPrice": 80.89,
    "volume": 88702.57,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14048,
    "variety": "白银",
    "tradeDate": "2025-11-27 23:01:38",
    "openPrice": 5927.95,
    "closePrice": 5928.16,
    "highPrice": 5928.34,
    "lowPrice": 5927.78,
    "volume": 57530.12,
    "changeRate": 1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13405,
    "variety": "黄金",
    "tradeDate": "2025-11-27 23:01:36",
    "openPrice": 451.44,
    "closePrice": 451.26,
    "highPrice": 453.14,
    "lowPrice": 450.76,
    "volume": 86775.06,
    "changeRate": 0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12762,
    "variety": "原油",
    "tradeDate": "2025-11-27 22:54:39",
    "openPrice": 79.4,
    "closePrice": 80.28,
    "highPrice": 82.14,
    "lowPrice": 78.79,
    "volume": 29510.28,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12119,
    "variety": "白银",
    "tradeDate": "2025-11-27 22:54:36",
    "openPrice": 5802.23,
    "closePrice": 5801.93,
    "highPrice": 5802.68,
    "lowPrice": 5801.51,
    "volume": 28525.34,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11476,
    "variety": "黄金",
    "tradeDate": "2025-11-27 22:54:34",
    "openPrice": 466.71,
    "closePrice": 466.79,
    "highPrice": 467.72,
    "lowPrice": 464.85,
    "volume": 67644.36,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10833,
    "variety": "原油",
    "tradeDate": "2025-11-27 22:54:05",
    "openPrice": 83.03,
    "closePrice": 82.47,
    "highPrice": 83.27,
    "lowPrice": 82.07,
    "volume": 78353.18,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10190,
    "variety": "白银",
    "tradeDate": "2025-11-27 22:54:03",
    "openPrice": 5860.83,
    "closePrice": 5860.85,
    "highPrice": 5860.99,
    "lowPrice": 5860.04,
    "volume": 44871.82,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9547,
    "variety": "黄金",
    "tradeDate": "2025-11-27 22:54:00",
    "openPrice": 453.58,
    "closePrice": 453.04,
    "highPrice": 455.58,
    "lowPrice": 451.6,
    "volume": 63825.67,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8904,
    "variety": "原油",
    "tradeDate": "2025-11-27 22:44:28",
    "openPrice": 72.97,
    "closePrice": 73.82,
    "highPrice": 74.92,
    "lowPrice": 72.23,
    "volume": 38775.79,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8689,
    "variety": "白银",
    "tradeDate": "2025-11-27 22:44:25",
    "openPrice": 5901.43,
    "closePrice": 5902.25,
    "highPrice": 5904.17,
    "lowPrice": 5901.17,
    "volume": 92636.04,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8474,
    "variety": "黄金",
    "tradeDate": "2025-11-27 22:44:23",
    "openPrice": 459.11,
    "closePrice": 458.3,
    "highPrice": 461.03,
    "lowPrice": 456.32,
    "volume": 62579.29,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8259,
    "variety": "原油",
    "tradeDate": "2025-11-27 21:55:34",
    "openPrice": 76.87,
    "closePrice": 76.04,
    "highPrice": 76.97,
    "lowPrice": 74.16,
    "volume": 84530,
    "changeRate": -0.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8044,
    "variety": "白银",
    "tradeDate": "2025-11-27 21:55:32",
    "openPrice": 5831.92,
    "closePrice": 5832.71,
    "highPrice": 5834.31,
    "lowPrice": 5831.78,
    "volume": 17968.18,
    "changeRate": 0.51,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7829,
    "variety": "黄金",
    "tradeDate": "2025-11-27 21:55:29",
    "openPrice": 445.5,
    "closePrice": 444.67,
    "highPrice": 445.5,
    "lowPrice": 443.11,
    "volume": 54283.56,
    "changeRate": -0.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7614,
    "variety": "原油",
    "tradeDate": "2025-11-27 21:07:31",
    "openPrice": 76.47,
    "closePrice": 77.07,
    "highPrice": 78.3,
    "lowPrice": 75.42,
    "volume": 75808.27,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7399,
    "variety": "白银",
    "tradeDate": "2025-11-27 21:07:28",
    "openPrice": 5788.88,
    "closePrice": 5788.74,
    "highPrice": 5790.85,
    "lowPrice": 5788.17,
    "volume": 100978.37,
    "changeRate": -0.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7184,
    "variety": "黄金",
    "tradeDate": "2025-11-27 21:07:26",
    "openPrice": 444.18,
    "closePrice": 444.07,
    "highPrice": 444.64,
    "lowPrice": 443.68,
    "volume": 12683.12,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6969,
    "variety": "原油",
    "tradeDate": "2025-11-27 21:01:12",
    "openPrice": 76,
    "closePrice": 76.11,
    "highPrice": 77.09,
    "lowPrice": 74.37,
    "volume": 30063.46,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6754,
    "variety": "白银",
    "tradeDate": "2025-11-27 21:01:10",
    "openPrice": 5831.05,
    "closePrice": 5830.13,
    "highPrice": 5832.59,
    "lowPrice": 5828.83,
    "volume": 102238.11,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6539,
    "variety": "黄金",
    "tradeDate": "2025-11-27 21:01:08",
    "openPrice": 453.26,
    "closePrice": 452.61,
    "highPrice": 454.44,
    "lowPrice": 451.44,
    "volume": 63353.73,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6324,
    "variety": "原油",
    "tradeDate": "2025-11-27 21:00:34",
    "openPrice": 75.77,
    "closePrice": 75.56,
    "highPrice": 76.06,
    "lowPrice": 74.73,
    "volume": 95484.8,
    "changeRate": 2.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6109,
    "variety": "白银",
    "tradeDate": "2025-11-27 21:00:32",
    "openPrice": 5857.51,
    "closePrice": 5858.1,
    "highPrice": 5858.79,
    "lowPrice": 5856.27,
    "volume": 73234.06,
    "changeRate": 0.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5894,
    "variety": "黄金",
    "tradeDate": "2025-11-27 21:00:29",
    "openPrice": 442.66,
    "closePrice": 443.39,
    "highPrice": 445.02,
    "lowPrice": 441.49,
    "volume": 31228.05,
    "changeRate": 2.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5679,
    "variety": "原油",
    "tradeDate": "2025-11-27 20:58:41",
    "openPrice": 75.51,
    "closePrice": 75.3,
    "highPrice": 77.43,
    "lowPrice": 74.2,
    "volume": 11857.13,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5464,
    "variety": "白银",
    "tradeDate": "2025-11-27 20:58:39",
    "openPrice": 5843.08,
    "closePrice": 5842.3,
    "highPrice": 5844.25,
    "lowPrice": 5841.48,
    "volume": 43937.75,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5249,
    "variety": "黄金",
    "tradeDate": "2025-11-27 20:58:36",
    "openPrice": 457.28,
    "closePrice": 457.65,
    "highPrice": 459.29,
    "lowPrice": 456.64,
    "volume": 53767.22,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5034,
    "variety": "原油",
    "tradeDate": "2025-11-27 20:45:17",
    "openPrice": 77.53,
    "closePrice": 78.51,
    "highPrice": 79.46,
    "lowPrice": 77.1,
    "volume": 53728.99,
    "changeRate": 0.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4819,
    "variety": "白银",
    "tradeDate": "2025-11-27 20:45:15",
    "openPrice": 5785.79,
    "closePrice": 5785.04,
    "highPrice": 5786.1,
    "lowPrice": 5784.49,
    "volume": 94160.79,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4604,
    "variety": "黄金",
    "tradeDate": "2025-11-27 20:45:13",
    "openPrice": 457.48,
    "closePrice": 458.02,
    "highPrice": 459.75,
    "lowPrice": 455.95,
    "volume": 85897.67,
    "changeRate": -0.83,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4389,
    "variety": "原油",
    "tradeDate": "2025-11-27 20:44:43",
    "openPrice": 77.31,
    "closePrice": 76.63,
    "highPrice": 78.5,
    "lowPrice": 74.75,
    "volume": 72980.67,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4174,
    "variety": "白银",
    "tradeDate": "2025-11-27 20:44:41",
    "openPrice": 5930.35,
    "closePrice": 5930.1,
    "highPrice": 5931.11,
    "lowPrice": 5928.52,
    "volume": 45398.97,
    "changeRate": -2.22,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3959,
    "variety": "黄金",
    "tradeDate": "2025-11-27 20:44:38",
    "openPrice": 451,
    "closePrice": 450.92,
    "highPrice": 452.76,
    "lowPrice": 450.34,
    "volume": 66551.61,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3744,
    "variety": "原油",
    "tradeDate": "2025-11-27 20:18:32",
    "openPrice": 74.12,
    "closePrice": 74.36,
    "highPrice": 74.69,
    "lowPrice": 73.05,
    "volume": 18800.74,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3529,
    "variety": "白银",
    "tradeDate": "2025-11-27 20:18:30",
    "openPrice": 5826.77,
    "closePrice": 5827.12,
    "highPrice": 5828.24,
    "lowPrice": 5825.98,
    "volume": 31810.88,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3314,
    "variety": "黄金",
    "tradeDate": "2025-11-27 20:18:27",
    "openPrice": 450.89,
    "closePrice": 451.38,
    "highPrice": 452.76,
    "lowPrice": 449.97,
    "volume": 103696.87,
    "changeRate": -1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3099,
    "variety": "原油",
    "tradeDate": "2025-11-27 20:09:57",
    "openPrice": 75.94,
    "closePrice": 76.16,
    "highPrice": 77.59,
    "lowPrice": 75.87,
    "volume": 39065.23,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2884,
    "variety": "白银",
    "tradeDate": "2025-11-27 20:09:55",
    "openPrice": 5754.6,
    "closePrice": 5754.11,
    "highPrice": 5754.85,
    "lowPrice": 5753.75,
    "volume": 106327.21,
    "changeRate": 0.44,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2669,
    "variety": "黄金",
    "tradeDate": "2025-11-27 20:09:53",
    "openPrice": 447.6,
    "closePrice": 447.56,
    "highPrice": 448.73,
    "lowPrice": 446.78,
    "volume": 44057.42,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2454,
    "variety": "原油",
    "tradeDate": "2025-11-27 20:02:20",
    "openPrice": 77.81,
    "closePrice": 76.85,
    "highPrice": 78.39,
    "lowPrice": 76.23,
    "volume": 96626.25,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2239,
    "variety": "白银",
    "tradeDate": "2025-11-27 20:02:18",
    "openPrice": 5696.99,
    "closePrice": 5697.31,
    "highPrice": 5698.62,
    "lowPrice": 5696.41,
    "volume": 42190.25,
    "changeRate": -2.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2024,
    "variety": "黄金",
    "tradeDate": "2025-11-27 20:02:15",
    "openPrice": 443.07,
    "closePrice": 443.15,
    "highPrice": 444.89,
    "lowPrice": 443,
    "volume": 35775.61,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1354,
    "variety": "原油",
    "tradeDate": "2025-11-27 11:23:02",
    "openPrice": 80.56,
    "closePrice": 80.95,
    "highPrice": 82.41,
    "lowPrice": 80.45,
    "volume": 95717.36,
    "changeRate": 0.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 925,
    "variety": "白银",
    "tradeDate": "2025-11-27 11:23:00",
    "openPrice": 5750.36,
    "closePrice": 5751.11,
    "highPrice": 5751.52,
    "lowPrice": 5749.65,
    "volume": 55999.66,
    "changeRate": -0.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 496,
    "variety": "黄金",
    "tradeDate": "2025-11-27 11:22:58",
    "openPrice": 465.11,
    "closePrice": 464.17,
    "highPrice": 466.94,
    "lowPrice": 463.92,
    "volume": 23830.75,
    "changeRate": -1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28173,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:36:22",
    "openPrice": 82.9,
    "closePrice": 83.53,
    "highPrice": 85.41,
    "lowPrice": 82.88,
    "volume": 24638.11,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27531,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:36:19",
    "openPrice": 5694.5,
    "closePrice": 5695.33,
    "highPrice": 5696.77,
    "lowPrice": 5693.03,
    "volume": 42099.97,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26889,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:36:17",
    "openPrice": 458.4,
    "closePrice": 457.94,
    "highPrice": 459.67,
    "lowPrice": 456.94,
    "volume": 104036.4,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26247,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:30:03",
    "openPrice": 81.25,
    "closePrice": 80.46,
    "highPrice": 82.24,
    "lowPrice": 79.33,
    "volume": 69437.38,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25605,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:30:01",
    "openPrice": 5930.18,
    "closePrice": 5929.58,
    "highPrice": 5931.61,
    "lowPrice": 5927.7,
    "volume": 62930.17,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24963,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:29:59",
    "openPrice": 458.28,
    "closePrice": 457.97,
    "highPrice": 458.46,
    "lowPrice": 457.02,
    "volume": 67318.87,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24321,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:29:44",
    "openPrice": 79.08,
    "closePrice": 79.87,
    "highPrice": 80.37,
    "lowPrice": 77.65,
    "volume": 107794.62,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23679,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:29:42",
    "openPrice": 5693.48,
    "closePrice": 5694.12,
    "highPrice": 5694.32,
    "lowPrice": 5692.52,
    "volume": 49464.34,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23037,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:29:40",
    "openPrice": 454.12,
    "closePrice": 454.41,
    "highPrice": 455.6,
    "lowPrice": 453.41,
    "volume": 80987.6,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22395,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:28:14",
    "openPrice": 83.47,
    "closePrice": 83.56,
    "highPrice": 85.52,
    "lowPrice": 81.65,
    "volume": 72864.41,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20469,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:28:13",
    "openPrice": 80.69,
    "closePrice": 81.45,
    "highPrice": 81.93,
    "lowPrice": 80.26,
    "volume": 106082.01,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21753,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:28:12",
    "openPrice": 5681.89,
    "closePrice": 5681.69,
    "highPrice": 5682.68,
    "lowPrice": 5680.96,
    "volume": 73590.86,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19827,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:28:10",
    "openPrice": 5890.78,
    "closePrice": 5891.63,
    "highPrice": 5892.82,
    "lowPrice": 5889.21,
    "volume": 55376.23,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21111,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:28:10",
    "openPrice": 463.65,
    "closePrice": 463.84,
    "highPrice": 464.57,
    "lowPrice": 463.6,
    "volume": 12331.1,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19185,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:28:08",
    "openPrice": 459.26,
    "closePrice": 460.13,
    "highPrice": 460.35,
    "lowPrice": 457.68,
    "volume": 78020.28,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18543,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:27:55",
    "openPrice": 81.48,
    "closePrice": 82.25,
    "highPrice": 83.86,
    "lowPrice": 80.93,
    "volume": 78490.97,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16617,
    "variety": "原油",
    "tradeDate": "2025-11-27 00:27:53",
    "openPrice": 82.69,
    "closePrice": 83.46,
    "highPrice": 84.89,
    "lowPrice": 81.87,
    "volume": 32071.64,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17901,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:27:53",
    "openPrice": 5934.27,
    "closePrice": 5933.83,
    "highPrice": 5935.22,
    "lowPrice": 5933.23,
    "volume": 35470.77,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15975,
    "variety": "白银",
    "tradeDate": "2025-11-27 00:27:51",
    "openPrice": 5867.17,
    "closePrice": 5866.3,
    "highPrice": 5867.36,
    "lowPrice": 5865.82,
    "volume": 49922.61,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17259,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:27:51",
    "openPrice": 452.26,
    "closePrice": 451.82,
    "highPrice": 453.1,
    "lowPrice": 449.92,
    "volume": 32757.71,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15333,
    "variety": "黄金",
    "tradeDate": "2025-11-27 00:27:49",
    "openPrice": 447.54,
    "closePrice": 448.29,
    "highPrice": 448.31,
    "lowPrice": 445.92,
    "volume": 56632.02,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14690,
    "variety": "原油",
    "tradeDate": "2025-11-26 23:01:40",
    "openPrice": 80.67,
    "closePrice": 80.71,
    "highPrice": 81.48,
    "lowPrice": 79.24,
    "volume": 80702.88,
    "changeRate": -1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14047,
    "variety": "白银",
    "tradeDate": "2025-11-26 23:01:38",
    "openPrice": 5807.31,
    "closePrice": 5808.21,
    "highPrice": 5808.25,
    "lowPrice": 5805.46,
    "volume": 41757.52,
    "changeRate": -1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13404,
    "variety": "黄金",
    "tradeDate": "2025-11-26 23:01:36",
    "openPrice": 457.91,
    "closePrice": 458.42,
    "highPrice": 458.91,
    "lowPrice": 457.43,
    "volume": 20821.48,
    "changeRate": 2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12761,
    "variety": "原油",
    "tradeDate": "2025-11-26 22:54:39",
    "openPrice": 84.31,
    "closePrice": 84.39,
    "highPrice": 85.12,
    "lowPrice": 83.52,
    "volume": 21121.99,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12118,
    "variety": "白银",
    "tradeDate": "2025-11-26 22:54:36",
    "openPrice": 5819.83,
    "closePrice": 5820.63,
    "highPrice": 5820.8,
    "lowPrice": 5818.61,
    "volume": 71005.13,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11475,
    "variety": "黄金",
    "tradeDate": "2025-11-26 22:54:34",
    "openPrice": 455.74,
    "closePrice": 455.81,
    "highPrice": 456.4,
    "lowPrice": 454.02,
    "volume": 28549.42,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10832,
    "variety": "原油",
    "tradeDate": "2025-11-26 22:54:05",
    "openPrice": 80.24,
    "closePrice": 81.11,
    "highPrice": 81.58,
    "lowPrice": 78.59,
    "volume": 50072.49,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10189,
    "variety": "白银",
    "tradeDate": "2025-11-26 22:54:03",
    "openPrice": 5696.37,
    "closePrice": 5696.81,
    "highPrice": 5698.63,
    "lowPrice": 5694.42,
    "volume": 25000.93,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9546,
    "variety": "黄金",
    "tradeDate": "2025-11-26 22:54:00",
    "openPrice": 453.88,
    "closePrice": 454.62,
    "highPrice": 455.62,
    "lowPrice": 452.08,
    "volume": 104403.51,
    "changeRate": 0.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8903,
    "variety": "原油",
    "tradeDate": "2025-11-26 22:44:28",
    "openPrice": 76.93,
    "closePrice": 77.01,
    "highPrice": 77.94,
    "lowPrice": 75.03,
    "volume": 82974.05,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8688,
    "variety": "白银",
    "tradeDate": "2025-11-26 22:44:25",
    "openPrice": 5861.23,
    "closePrice": 5860.51,
    "highPrice": 5861.88,
    "lowPrice": 5859.67,
    "volume": 61641.97,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8473,
    "variety": "黄金",
    "tradeDate": "2025-11-26 22:44:23",
    "openPrice": 458.87,
    "closePrice": 458.47,
    "highPrice": 460.81,
    "lowPrice": 457.63,
    "volume": 96956.98,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8258,
    "variety": "原油",
    "tradeDate": "2025-11-26 21:55:34",
    "openPrice": 74.46,
    "closePrice": 74.34,
    "highPrice": 75.12,
    "lowPrice": 72.96,
    "volume": 72349.25,
    "changeRate": -1.99,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8043,
    "variety": "白银",
    "tradeDate": "2025-11-26 21:55:32",
    "openPrice": 5876.01,
    "closePrice": 5876.63,
    "highPrice": 5876.77,
    "lowPrice": 5874.82,
    "volume": 26564.86,
    "changeRate": -1.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7828,
    "variety": "黄金",
    "tradeDate": "2025-11-26 21:55:29",
    "openPrice": 457.26,
    "closePrice": 457.13,
    "highPrice": 458.43,
    "lowPrice": 455.44,
    "volume": 64842.45,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7613,
    "variety": "原油",
    "tradeDate": "2025-11-26 21:07:31",
    "openPrice": 76.66,
    "closePrice": 76.4,
    "highPrice": 78.06,
    "lowPrice": 76.14,
    "volume": 62299.65,
    "changeRate": 1.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7398,
    "variety": "白银",
    "tradeDate": "2025-11-26 21:07:28",
    "openPrice": 5915.54,
    "closePrice": 5915.28,
    "highPrice": 5916.47,
    "lowPrice": 5914.22,
    "volume": 86020.36,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7183,
    "variety": "黄金",
    "tradeDate": "2025-11-26 21:07:26",
    "openPrice": 458.65,
    "closePrice": 458.64,
    "highPrice": 460.55,
    "lowPrice": 458.63,
    "volume": 109686.87,
    "changeRate": -0.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6968,
    "variety": "原油",
    "tradeDate": "2025-11-26 21:01:12",
    "openPrice": 76.56,
    "closePrice": 77.45,
    "highPrice": 78.69,
    "lowPrice": 76.2,
    "volume": 94359.85,
    "changeRate": -2.25,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6753,
    "variety": "白银",
    "tradeDate": "2025-11-26 21:01:10",
    "openPrice": 5841.53,
    "closePrice": 5840.62,
    "highPrice": 5843.29,
    "lowPrice": 5839.37,
    "volume": 72716.71,
    "changeRate": -2.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6538,
    "variety": "黄金",
    "tradeDate": "2025-11-26 21:01:08",
    "openPrice": 459.97,
    "closePrice": 460.44,
    "highPrice": 461.26,
    "lowPrice": 458.21,
    "volume": 98623.29,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6323,
    "variety": "原油",
    "tradeDate": "2025-11-26 21:00:34",
    "openPrice": 74.96,
    "closePrice": 75.61,
    "highPrice": 76.57,
    "lowPrice": 73.62,
    "volume": 24381.02,
    "changeRate": -1.66,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6108,
    "variety": "白银",
    "tradeDate": "2025-11-26 21:00:32",
    "openPrice": 5787.82,
    "closePrice": 5788.15,
    "highPrice": 5789.88,
    "lowPrice": 5786.83,
    "volume": 94534.97,
    "changeRate": -1.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5893,
    "variety": "黄金",
    "tradeDate": "2025-11-26 21:00:29",
    "openPrice": 441.47,
    "closePrice": 441.94,
    "highPrice": 442.35,
    "lowPrice": 439.62,
    "volume": 104176.82,
    "changeRate": 0.34,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5678,
    "variety": "原油",
    "tradeDate": "2025-11-26 20:58:41",
    "openPrice": 78.62,
    "closePrice": 78.67,
    "highPrice": 79.88,
    "lowPrice": 78.25,
    "volume": 47277.68,
    "changeRate": 2.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5463,
    "variety": "白银",
    "tradeDate": "2025-11-26 20:58:39",
    "openPrice": 5730.3,
    "closePrice": 5730.74,
    "highPrice": 5731.46,
    "lowPrice": 5729.68,
    "volume": 54633.83,
    "changeRate": 0.65,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5248,
    "variety": "黄金",
    "tradeDate": "2025-11-26 20:58:36",
    "openPrice": 452.42,
    "closePrice": 451.54,
    "highPrice": 454.32,
    "lowPrice": 449.69,
    "volume": 13862.05,
    "changeRate": 0.54,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5033,
    "variety": "原油",
    "tradeDate": "2025-11-26 20:45:17",
    "openPrice": 77.78,
    "closePrice": 77.44,
    "highPrice": 78.1,
    "lowPrice": 75.84,
    "volume": 81015.32,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4818,
    "variety": "白银",
    "tradeDate": "2025-11-26 20:45:15",
    "openPrice": 5873.43,
    "closePrice": 5873.33,
    "highPrice": 5875.23,
    "lowPrice": 5872.49,
    "volume": 64924.3,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4603,
    "variety": "黄金",
    "tradeDate": "2025-11-26 20:45:13",
    "openPrice": 448.53,
    "closePrice": 447.64,
    "highPrice": 450.32,
    "lowPrice": 446.16,
    "volume": 95438.26,
    "changeRate": -1.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4388,
    "variety": "原油",
    "tradeDate": "2025-11-26 20:44:43",
    "openPrice": 77.74,
    "closePrice": 78.58,
    "highPrice": 80.43,
    "lowPrice": 76.61,
    "volume": 33558.7,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4173,
    "variety": "白银",
    "tradeDate": "2025-11-26 20:44:41",
    "openPrice": 5905.96,
    "closePrice": 5906.41,
    "highPrice": 5906.79,
    "lowPrice": 5904.97,
    "volume": 98206.62,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3958,
    "variety": "黄金",
    "tradeDate": "2025-11-26 20:44:38",
    "openPrice": 455.98,
    "closePrice": 456.16,
    "highPrice": 456.85,
    "lowPrice": 455.8,
    "volume": 33358.56,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3743,
    "variety": "原油",
    "tradeDate": "2025-11-26 20:18:32",
    "openPrice": 76.38,
    "closePrice": 75.61,
    "highPrice": 77.01,
    "lowPrice": 74.97,
    "volume": 106665.92,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3528,
    "variety": "白银",
    "tradeDate": "2025-11-26 20:18:30",
    "openPrice": 5830.07,
    "closePrice": 5829.37,
    "highPrice": 5830.78,
    "lowPrice": 5828.05,
    "volume": 20668.49,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3313,
    "variety": "黄金",
    "tradeDate": "2025-11-26 20:18:27",
    "openPrice": 449.18,
    "closePrice": 449.09,
    "highPrice": 449.39,
    "lowPrice": 448.41,
    "volume": 39192.13,
    "changeRate": 1.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3098,
    "variety": "原油",
    "tradeDate": "2025-11-26 20:09:57",
    "openPrice": 75.81,
    "closePrice": 76.41,
    "highPrice": 77.61,
    "lowPrice": 74.9,
    "volume": 89099.57,
    "changeRate": 0.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2883,
    "variety": "白银",
    "tradeDate": "2025-11-26 20:09:55",
    "openPrice": 5654.41,
    "closePrice": 5653.67,
    "highPrice": 5654.86,
    "lowPrice": 5653.06,
    "volume": 33134.93,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2668,
    "variety": "黄金",
    "tradeDate": "2025-11-26 20:09:53",
    "openPrice": 452.87,
    "closePrice": 452.13,
    "highPrice": 454.47,
    "lowPrice": 450.68,
    "volume": 26766.22,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2453,
    "variety": "原油",
    "tradeDate": "2025-11-26 20:02:20",
    "openPrice": 78.48,
    "closePrice": 77.68,
    "highPrice": 79.41,
    "lowPrice": 76.67,
    "volume": 91037.36,
    "changeRate": 0.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2238,
    "variety": "白银",
    "tradeDate": "2025-11-26 20:02:18",
    "openPrice": 5893,
    "closePrice": 5892.77,
    "highPrice": 5894.59,
    "lowPrice": 5891.75,
    "volume": 69149.73,
    "changeRate": 1.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2023,
    "variety": "黄金",
    "tradeDate": "2025-11-26 20:02:15",
    "openPrice": 451.2,
    "closePrice": 451.18,
    "highPrice": 451.47,
    "lowPrice": 450.6,
    "volume": 89420.72,
    "changeRate": -1.97,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1353,
    "variety": "原油",
    "tradeDate": "2025-11-26 11:23:02",
    "openPrice": 78.53,
    "closePrice": 78.68,
    "highPrice": 79.54,
    "lowPrice": 77.8,
    "volume": 73868.84,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 924,
    "variety": "白银",
    "tradeDate": "2025-11-26 11:23:00",
    "openPrice": 5659.51,
    "closePrice": 5660.09,
    "highPrice": 5660.73,
    "lowPrice": 5657.84,
    "volume": 44908.65,
    "changeRate": -0.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 495,
    "variety": "黄金",
    "tradeDate": "2025-11-26 11:22:58",
    "openPrice": 450.97,
    "closePrice": 451.01,
    "highPrice": 452.84,
    "lowPrice": 450.06,
    "volume": 86657.83,
    "changeRate": -2.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28172,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:36:22",
    "openPrice": 81.82,
    "closePrice": 82.49,
    "highPrice": 84.06,
    "lowPrice": 81.59,
    "volume": 67990.16,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27530,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:36:19",
    "openPrice": 5769.05,
    "closePrice": 5768.14,
    "highPrice": 5769.39,
    "lowPrice": 5766.33,
    "volume": 87021.48,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26888,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:36:17",
    "openPrice": 463.41,
    "closePrice": 463.18,
    "highPrice": 463.93,
    "lowPrice": 462.8,
    "volume": 54311.16,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26246,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:30:03",
    "openPrice": 80.95,
    "closePrice": 80.69,
    "highPrice": 82.32,
    "lowPrice": 80.59,
    "volume": 48828.68,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25604,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:30:01",
    "openPrice": 5751.71,
    "closePrice": 5752.35,
    "highPrice": 5752.68,
    "lowPrice": 5750.26,
    "volume": 31792.61,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24962,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:29:59",
    "openPrice": 454.06,
    "closePrice": 453.54,
    "highPrice": 454.76,
    "lowPrice": 451.7,
    "volume": 63580.18,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24320,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:29:44",
    "openPrice": 82.91,
    "closePrice": 83.42,
    "highPrice": 85.02,
    "lowPrice": 82.4,
    "volume": 58594.65,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23678,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:29:42",
    "openPrice": 5885.8,
    "closePrice": 5885,
    "highPrice": 5886.13,
    "lowPrice": 5884.61,
    "volume": 67017.19,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23036,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:29:40",
    "openPrice": 458.8,
    "closePrice": 458.23,
    "highPrice": 460.29,
    "lowPrice": 457.22,
    "volume": 102908.68,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22394,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:28:14",
    "openPrice": 80.54,
    "closePrice": 81.01,
    "highPrice": 82.41,
    "lowPrice": 79.54,
    "volume": 93298.78,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20468,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:28:13",
    "openPrice": 79.65,
    "closePrice": 80.17,
    "highPrice": 81.45,
    "lowPrice": 77.82,
    "volume": 38532.43,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21752,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:28:12",
    "openPrice": 5792.62,
    "closePrice": 5791.64,
    "highPrice": 5794.03,
    "lowPrice": 5790.14,
    "volume": 46996.84,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19826,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:28:10",
    "openPrice": 5903.48,
    "closePrice": 5903.67,
    "highPrice": 5903.81,
    "lowPrice": 5901.64,
    "volume": 23650.3,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21110,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:28:10",
    "openPrice": 453.95,
    "closePrice": 454.28,
    "highPrice": 454.86,
    "lowPrice": 452.75,
    "volume": 66551.07,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19184,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:28:08",
    "openPrice": 459.57,
    "closePrice": 460.5,
    "highPrice": 461.97,
    "lowPrice": 458.61,
    "volume": 23638.92,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18542,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:27:55",
    "openPrice": 83.1,
    "closePrice": 82.52,
    "highPrice": 84.04,
    "lowPrice": 80.65,
    "volume": 49282.17,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16616,
    "variety": "原油",
    "tradeDate": "2025-11-26 00:27:53",
    "openPrice": 81.52,
    "closePrice": 80.95,
    "highPrice": 81.98,
    "lowPrice": 79.66,
    "volume": 48163.36,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17900,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:27:53",
    "openPrice": 5718.41,
    "closePrice": 5718.28,
    "highPrice": 5718.74,
    "lowPrice": 5718.19,
    "volume": 61738.1,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15974,
    "variety": "白银",
    "tradeDate": "2025-11-26 00:27:51",
    "openPrice": 5768.39,
    "closePrice": 5767.98,
    "highPrice": 5768.81,
    "lowPrice": 5766.05,
    "volume": 66089.13,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17258,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:27:51",
    "openPrice": 449.75,
    "closePrice": 449.73,
    "highPrice": 450.46,
    "lowPrice": 448.94,
    "volume": 13919.18,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15332,
    "variety": "黄金",
    "tradeDate": "2025-11-26 00:27:49",
    "openPrice": 459.87,
    "closePrice": 459.08,
    "highPrice": 460.6,
    "lowPrice": 458.11,
    "volume": 60656.11,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14689,
    "variety": "原油",
    "tradeDate": "2025-11-25 23:01:40",
    "openPrice": 84.3,
    "closePrice": 84.38,
    "highPrice": 85.68,
    "lowPrice": 83.61,
    "volume": 14959.66,
    "changeRate": -2.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14046,
    "variety": "白银",
    "tradeDate": "2025-11-25 23:01:38",
    "openPrice": 5681.54,
    "closePrice": 5680.91,
    "highPrice": 5682.01,
    "lowPrice": 5680.63,
    "volume": 101014.62,
    "changeRate": -0.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13403,
    "variety": "黄金",
    "tradeDate": "2025-11-25 23:01:36",
    "openPrice": 451.17,
    "closePrice": 450.52,
    "highPrice": 453.03,
    "lowPrice": 448.79,
    "volume": 93739.76,
    "changeRate": -2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12760,
    "variety": "原油",
    "tradeDate": "2025-11-25 22:54:39",
    "openPrice": 81.31,
    "closePrice": 80.35,
    "highPrice": 82.17,
    "lowPrice": 79.16,
    "volume": 99903.59,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12117,
    "variety": "白银",
    "tradeDate": "2025-11-25 22:54:36",
    "openPrice": 5675.26,
    "closePrice": 5676.09,
    "highPrice": 5677.15,
    "lowPrice": 5674.87,
    "volume": 44625.85,
    "changeRate": -0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11474,
    "variety": "黄金",
    "tradeDate": "2025-11-25 22:54:34",
    "openPrice": 451.22,
    "closePrice": 451.35,
    "highPrice": 453.17,
    "lowPrice": 451.13,
    "volume": 19326.22,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10831,
    "variety": "原油",
    "tradeDate": "2025-11-25 22:54:05",
    "openPrice": 82.09,
    "closePrice": 81.93,
    "highPrice": 83.58,
    "lowPrice": 81.76,
    "volume": 86320.24,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10188,
    "variety": "白银",
    "tradeDate": "2025-11-25 22:54:03",
    "openPrice": 5790.73,
    "closePrice": 5790.6,
    "highPrice": 5792.12,
    "lowPrice": 5789.12,
    "volume": 105755.53,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9545,
    "variety": "黄金",
    "tradeDate": "2025-11-25 22:54:00",
    "openPrice": 463.49,
    "closePrice": 463.34,
    "highPrice": 465.18,
    "lowPrice": 462.6,
    "volume": 11411.76,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8902,
    "variety": "原油",
    "tradeDate": "2025-11-25 22:44:28",
    "openPrice": 78.88,
    "closePrice": 78.65,
    "highPrice": 80.78,
    "lowPrice": 77.18,
    "volume": 58135.28,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8687,
    "variety": "白银",
    "tradeDate": "2025-11-25 22:44:25",
    "openPrice": 5659.27,
    "closePrice": 5660.26,
    "highPrice": 5660.52,
    "lowPrice": 5658.95,
    "volume": 27070.83,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8472,
    "variety": "黄金",
    "tradeDate": "2025-11-25 22:44:23",
    "openPrice": 458.27,
    "closePrice": 457.72,
    "highPrice": 458.34,
    "lowPrice": 456.94,
    "volume": 32402.36,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8257,
    "variety": "原油",
    "tradeDate": "2025-11-25 21:55:34",
    "openPrice": 74.74,
    "closePrice": 75.47,
    "highPrice": 77.07,
    "lowPrice": 73.88,
    "volume": 98251,
    "changeRate": -2.38,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8042,
    "variety": "白银",
    "tradeDate": "2025-11-25 21:55:32",
    "openPrice": 5762.72,
    "closePrice": 5763.61,
    "highPrice": 5764.57,
    "lowPrice": 5760.95,
    "volume": 66647.65,
    "changeRate": -2.54,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7827,
    "variety": "黄金",
    "tradeDate": "2025-11-25 21:55:29",
    "openPrice": 444.72,
    "closePrice": 444.56,
    "highPrice": 444.81,
    "lowPrice": 444.49,
    "volume": 82693.87,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7612,
    "variety": "原油",
    "tradeDate": "2025-11-25 21:07:31",
    "openPrice": 76.23,
    "closePrice": 76.08,
    "highPrice": 77.86,
    "lowPrice": 74.41,
    "volume": 103277.69,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7397,
    "variety": "白银",
    "tradeDate": "2025-11-25 21:07:28",
    "openPrice": 5832.23,
    "closePrice": 5832.7,
    "highPrice": 5833.14,
    "lowPrice": 5831.4,
    "volume": 48342.94,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7182,
    "variety": "黄金",
    "tradeDate": "2025-11-25 21:07:26",
    "openPrice": 456.78,
    "closePrice": 457.38,
    "highPrice": 458.39,
    "lowPrice": 455.07,
    "volume": 44648.53,
    "changeRate": 0.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6967,
    "variety": "原油",
    "tradeDate": "2025-11-25 21:01:12",
    "openPrice": 74.84,
    "closePrice": 74.34,
    "highPrice": 75.61,
    "lowPrice": 73.99,
    "volume": 30922.87,
    "changeRate": 1.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6752,
    "variety": "白银",
    "tradeDate": "2025-11-25 21:01:10",
    "openPrice": 5757.13,
    "closePrice": 5757.32,
    "highPrice": 5757.46,
    "lowPrice": 5755.24,
    "volume": 80698.52,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6537,
    "variety": "黄金",
    "tradeDate": "2025-11-25 21:01:08",
    "openPrice": 443.69,
    "closePrice": 444.22,
    "highPrice": 445.28,
    "lowPrice": 443.01,
    "volume": 56071.61,
    "changeRate": 0.9,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6322,
    "variety": "原油",
    "tradeDate": "2025-11-25 21:00:34",
    "openPrice": 74.83,
    "closePrice": 75.2,
    "highPrice": 75.28,
    "lowPrice": 74.06,
    "volume": 30284.19,
    "changeRate": -2.73,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6107,
    "variety": "白银",
    "tradeDate": "2025-11-25 21:00:32",
    "openPrice": 5687.54,
    "closePrice": 5687.61,
    "highPrice": 5687.88,
    "lowPrice": 5687.46,
    "volume": 15704.49,
    "changeRate": 1.74,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5892,
    "variety": "黄金",
    "tradeDate": "2025-11-25 21:00:29",
    "openPrice": 446.24,
    "closePrice": 445.64,
    "highPrice": 446.84,
    "lowPrice": 445.21,
    "volume": 100655.47,
    "changeRate": -2.79,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5677,
    "variety": "原油",
    "tradeDate": "2025-11-25 20:58:41",
    "openPrice": 73.54,
    "closePrice": 74.07,
    "highPrice": 75.89,
    "lowPrice": 72.19,
    "volume": 108071.74,
    "changeRate": 2.89,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5462,
    "variety": "白银",
    "tradeDate": "2025-11-25 20:58:39",
    "openPrice": 5708.58,
    "closePrice": 5708.73,
    "highPrice": 5710.32,
    "lowPrice": 5707.37,
    "volume": 40941.86,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5247,
    "variety": "黄金",
    "tradeDate": "2025-11-25 20:58:36",
    "openPrice": 460.28,
    "closePrice": 460.88,
    "highPrice": 462.64,
    "lowPrice": 458.43,
    "volume": 106806.66,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5032,
    "variety": "原油",
    "tradeDate": "2025-11-25 20:45:17",
    "openPrice": 74.56,
    "closePrice": 74.91,
    "highPrice": 76.29,
    "lowPrice": 72.67,
    "volume": 44776.47,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4817,
    "variety": "白银",
    "tradeDate": "2025-11-25 20:45:15",
    "openPrice": 5793.18,
    "closePrice": 5794.07,
    "highPrice": 5795.75,
    "lowPrice": 5791.84,
    "volume": 108672.56,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4602,
    "variety": "黄金",
    "tradeDate": "2025-11-25 20:45:13",
    "openPrice": 442.94,
    "closePrice": 442.6,
    "highPrice": 443.81,
    "lowPrice": 440.79,
    "volume": 28573.69,
    "changeRate": 2.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4387,
    "variety": "原油",
    "tradeDate": "2025-11-25 20:44:43",
    "openPrice": 75.67,
    "closePrice": 76.58,
    "highPrice": 77.51,
    "lowPrice": 74.48,
    "volume": 71129.42,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4172,
    "variety": "白银",
    "tradeDate": "2025-11-25 20:44:41",
    "openPrice": 5709.86,
    "closePrice": 5708.97,
    "highPrice": 5711.22,
    "lowPrice": 5707.98,
    "volume": 95399.95,
    "changeRate": 0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3957,
    "variety": "黄金",
    "tradeDate": "2025-11-25 20:44:38",
    "openPrice": 441.88,
    "closePrice": 442.2,
    "highPrice": 442.81,
    "lowPrice": 441.7,
    "volume": 79980.91,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3742,
    "variety": "原油",
    "tradeDate": "2025-11-25 20:18:32",
    "openPrice": 76.59,
    "closePrice": 76.74,
    "highPrice": 77.56,
    "lowPrice": 74.95,
    "volume": 28969.24,
    "changeRate": 2.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3527,
    "variety": "白银",
    "tradeDate": "2025-11-25 20:18:30",
    "openPrice": 5935.76,
    "closePrice": 5935.58,
    "highPrice": 5937.65,
    "lowPrice": 5934.57,
    "volume": 55034.77,
    "changeRate": -1.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3312,
    "variety": "黄金",
    "tradeDate": "2025-11-25 20:18:27",
    "openPrice": 444.21,
    "closePrice": 443.91,
    "highPrice": 445.69,
    "lowPrice": 443.27,
    "volume": 60895.82,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3097,
    "variety": "原油",
    "tradeDate": "2025-11-25 20:09:57",
    "openPrice": 74.91,
    "closePrice": 74.23,
    "highPrice": 76.25,
    "lowPrice": 73.44,
    "volume": 57444.04,
    "changeRate": -1.04,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2882,
    "variety": "白银",
    "tradeDate": "2025-11-25 20:09:55",
    "openPrice": 5721.72,
    "closePrice": 5720.84,
    "highPrice": 5723.72,
    "lowPrice": 5719.35,
    "volume": 102078.73,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2667,
    "variety": "黄金",
    "tradeDate": "2025-11-25 20:09:53",
    "openPrice": 442.71,
    "closePrice": 442.67,
    "highPrice": 444.11,
    "lowPrice": 441.33,
    "volume": 14728.97,
    "changeRate": -1.37,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2452,
    "variety": "原油",
    "tradeDate": "2025-11-25 20:02:20",
    "openPrice": 77.46,
    "closePrice": 77.97,
    "highPrice": 78.4,
    "lowPrice": 75.57,
    "volume": 72344.84,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2237,
    "variety": "白银",
    "tradeDate": "2025-11-25 20:02:18",
    "openPrice": 5834.3,
    "closePrice": 5834.99,
    "highPrice": 5835.13,
    "lowPrice": 5834.23,
    "volume": 80300.88,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2022,
    "variety": "黄金",
    "tradeDate": "2025-11-25 20:02:15",
    "openPrice": 449.74,
    "closePrice": 449.65,
    "highPrice": 450.72,
    "lowPrice": 449.58,
    "volume": 21039.7,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1352,
    "variety": "原油",
    "tradeDate": "2025-11-25 11:23:02",
    "openPrice": 77.26,
    "closePrice": 77.27,
    "highPrice": 79,
    "lowPrice": 76.55,
    "volume": 83854.04,
    "changeRate": 0.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 923,
    "variety": "白银",
    "tradeDate": "2025-11-25 11:23:00",
    "openPrice": 5865.6,
    "closePrice": 5866.56,
    "highPrice": 5867.25,
    "lowPrice": 5864.04,
    "volume": 100768.37,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 494,
    "variety": "黄金",
    "tradeDate": "2025-11-25 11:22:58",
    "openPrice": 450.33,
    "closePrice": 450.47,
    "highPrice": 450.75,
    "lowPrice": 448.95,
    "volume": 50490.69,
    "changeRate": -1.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28171,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:36:22",
    "openPrice": 83.15,
    "closePrice": 82.49,
    "highPrice": 83.69,
    "lowPrice": 81.53,
    "volume": 92985.27,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27529,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:36:19",
    "openPrice": 5778.08,
    "closePrice": 5778.86,
    "highPrice": 5780.3,
    "lowPrice": 5777.97,
    "volume": 13500.35,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26887,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:36:17",
    "openPrice": 456.59,
    "closePrice": 457.27,
    "highPrice": 458.32,
    "lowPrice": 455.66,
    "volume": 35294.37,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26245,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:30:03",
    "openPrice": 80.23,
    "closePrice": 80.4,
    "highPrice": 82.17,
    "lowPrice": 80.06,
    "volume": 30337.27,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25603,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:30:01",
    "openPrice": 5945.58,
    "closePrice": 5946.31,
    "highPrice": 5946.86,
    "lowPrice": 5944.29,
    "volume": 10560.33,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24961,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:29:59",
    "openPrice": 456.04,
    "closePrice": 455.12,
    "highPrice": 457.14,
    "lowPrice": 453.8,
    "volume": 52601.22,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24319,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:29:44",
    "openPrice": 81.76,
    "closePrice": 82.71,
    "highPrice": 82.98,
    "lowPrice": 80.53,
    "volume": 33286.73,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23677,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:29:42",
    "openPrice": 5698.65,
    "closePrice": 5699.12,
    "highPrice": 5701.08,
    "lowPrice": 5696.86,
    "volume": 43014.13,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23035,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:29:40",
    "openPrice": 464.11,
    "closePrice": 463.15,
    "highPrice": 464.76,
    "lowPrice": 461.97,
    "volume": 106789.61,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22393,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:28:14",
    "openPrice": 83.44,
    "closePrice": 83.83,
    "highPrice": 84.16,
    "lowPrice": 81.81,
    "volume": 106448.12,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20467,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:28:13",
    "openPrice": 83.26,
    "closePrice": 84.2,
    "highPrice": 85.76,
    "lowPrice": 82.28,
    "volume": 33457.01,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21751,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:28:12",
    "openPrice": 5712.47,
    "closePrice": 5711.8,
    "highPrice": 5714.13,
    "lowPrice": 5711.32,
    "volume": 11283.25,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19825,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:28:10",
    "openPrice": 5701.38,
    "closePrice": 5702.34,
    "highPrice": 5704.05,
    "lowPrice": 5700.71,
    "volume": 79791.14,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21109,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:28:10",
    "openPrice": 464.57,
    "closePrice": 465.17,
    "highPrice": 466.77,
    "lowPrice": 463.63,
    "volume": 103889.4,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19183,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:28:08",
    "openPrice": 466.26,
    "closePrice": 466.81,
    "highPrice": 467.46,
    "lowPrice": 465.11,
    "volume": 25893.59,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18541,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:27:55",
    "openPrice": 82.88,
    "closePrice": 83.14,
    "highPrice": 83.26,
    "lowPrice": 82.81,
    "volume": 101510.78,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16615,
    "variety": "原油",
    "tradeDate": "2025-11-25 00:27:53",
    "openPrice": 81.12,
    "closePrice": 81.89,
    "highPrice": 82.63,
    "lowPrice": 81.02,
    "volume": 66901.74,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17899,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:27:53",
    "openPrice": 5774.9,
    "closePrice": 5775.21,
    "highPrice": 5777.07,
    "lowPrice": 5773.85,
    "volume": 105558.01,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15973,
    "variety": "白银",
    "tradeDate": "2025-11-25 00:27:51",
    "openPrice": 5816.36,
    "closePrice": 5817.17,
    "highPrice": 5817.76,
    "lowPrice": 5815.37,
    "volume": 22636.77,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17257,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:27:51",
    "openPrice": 447.76,
    "closePrice": 448.46,
    "highPrice": 450.02,
    "lowPrice": 446.51,
    "volume": 68870.04,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15331,
    "variety": "黄金",
    "tradeDate": "2025-11-25 00:27:49",
    "openPrice": 456.9,
    "closePrice": 457.36,
    "highPrice": 457.79,
    "lowPrice": 455.79,
    "volume": 72961.19,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14688,
    "variety": "原油",
    "tradeDate": "2025-11-24 23:01:40",
    "openPrice": 82.8,
    "closePrice": 82.66,
    "highPrice": 83.03,
    "lowPrice": 82.59,
    "volume": 72768.69,
    "changeRate": 0.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14045,
    "variety": "白银",
    "tradeDate": "2025-11-24 23:01:38",
    "openPrice": 5846.06,
    "closePrice": 5847.03,
    "highPrice": 5847.17,
    "lowPrice": 5844.68,
    "volume": 75302.18,
    "changeRate": -0.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13402,
    "variety": "黄金",
    "tradeDate": "2025-11-24 23:01:36",
    "openPrice": 459.5,
    "closePrice": 459.22,
    "highPrice": 461.11,
    "lowPrice": 457.37,
    "volume": 95807.36,
    "changeRate": -1.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12759,
    "variety": "原油",
    "tradeDate": "2025-11-24 22:54:39",
    "openPrice": 83.38,
    "closePrice": 82.49,
    "highPrice": 85.08,
    "lowPrice": 80.78,
    "volume": 99305.3,
    "changeRate": -0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12116,
    "variety": "白银",
    "tradeDate": "2025-11-24 22:54:36",
    "openPrice": 5733.87,
    "closePrice": 5733.56,
    "highPrice": 5735.37,
    "lowPrice": 5732.99,
    "volume": 10046.06,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11473,
    "variety": "黄金",
    "tradeDate": "2025-11-24 22:54:34",
    "openPrice": 461.68,
    "closePrice": 460.92,
    "highPrice": 463.48,
    "lowPrice": 459.57,
    "volume": 33722.47,
    "changeRate": -2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10830,
    "variety": "原油",
    "tradeDate": "2025-11-24 22:54:05",
    "openPrice": 82.63,
    "closePrice": 83.09,
    "highPrice": 83.7,
    "lowPrice": 81.13,
    "volume": 106503.61,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10187,
    "variety": "白银",
    "tradeDate": "2025-11-24 22:54:03",
    "openPrice": 5868.68,
    "closePrice": 5868.27,
    "highPrice": 5869.11,
    "lowPrice": 5866.75,
    "volume": 22198.64,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9544,
    "variety": "黄金",
    "tradeDate": "2025-11-24 22:54:00",
    "openPrice": 448.73,
    "closePrice": 448.1,
    "highPrice": 449.47,
    "lowPrice": 446.77,
    "volume": 105735.32,
    "changeRate": -2.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8901,
    "variety": "原油",
    "tradeDate": "2025-11-24 22:44:28",
    "openPrice": 77.71,
    "closePrice": 77.04,
    "highPrice": 78.62,
    "lowPrice": 76.46,
    "volume": 26412.39,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8686,
    "variety": "白银",
    "tradeDate": "2025-11-24 22:44:25",
    "openPrice": 5707.78,
    "closePrice": 5708.06,
    "highPrice": 5710.02,
    "lowPrice": 5707.36,
    "volume": 80504.56,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8471,
    "variety": "黄金",
    "tradeDate": "2025-11-24 22:44:23",
    "openPrice": 455.5,
    "closePrice": 455.35,
    "highPrice": 457.03,
    "lowPrice": 453.75,
    "volume": 105420.31,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8256,
    "variety": "原油",
    "tradeDate": "2025-11-24 21:55:34",
    "openPrice": 76.2,
    "closePrice": 76.81,
    "highPrice": 77.17,
    "lowPrice": 75.89,
    "volume": 79001.41,
    "changeRate": 0.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8041,
    "variety": "白银",
    "tradeDate": "2025-11-24 21:55:32",
    "openPrice": 5773.74,
    "closePrice": 5772.96,
    "highPrice": 5775.2,
    "lowPrice": 5772.58,
    "volume": 108904.4,
    "changeRate": 2.09,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7826,
    "variety": "黄金",
    "tradeDate": "2025-11-24 21:55:29",
    "openPrice": 445.56,
    "closePrice": 446.05,
    "highPrice": 446.25,
    "lowPrice": 445.21,
    "volume": 99371.08,
    "changeRate": 2.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7611,
    "variety": "原油",
    "tradeDate": "2025-11-24 21:07:31",
    "openPrice": 76.66,
    "closePrice": 76.14,
    "highPrice": 77.21,
    "lowPrice": 75.87,
    "volume": 92667.25,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7396,
    "variety": "白银",
    "tradeDate": "2025-11-24 21:07:28",
    "openPrice": 5688.64,
    "closePrice": 5689.41,
    "highPrice": 5689.65,
    "lowPrice": 5688.32,
    "volume": 76590.09,
    "changeRate": 0.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7181,
    "variety": "黄金",
    "tradeDate": "2025-11-24 21:07:26",
    "openPrice": 445.48,
    "closePrice": 445.7,
    "highPrice": 447.27,
    "lowPrice": 443.89,
    "volume": 31830.03,
    "changeRate": -1.01,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6966,
    "variety": "原油",
    "tradeDate": "2025-11-24 21:01:12",
    "openPrice": 76.32,
    "closePrice": 76.28,
    "highPrice": 77.07,
    "lowPrice": 74.61,
    "volume": 104596.02,
    "changeRate": 1.06,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6751,
    "variety": "白银",
    "tradeDate": "2025-11-24 21:01:10",
    "openPrice": 5749.92,
    "closePrice": 5749.22,
    "highPrice": 5751.25,
    "lowPrice": 5748.88,
    "volume": 85817.23,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6536,
    "variety": "黄金",
    "tradeDate": "2025-11-24 21:01:08",
    "openPrice": 451.73,
    "closePrice": 450.87,
    "highPrice": 453.26,
    "lowPrice": 449.91,
    "volume": 70898.11,
    "changeRate": -1.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6321,
    "variety": "原油",
    "tradeDate": "2025-11-24 21:00:34",
    "openPrice": 77.44,
    "closePrice": 76.46,
    "highPrice": 78,
    "lowPrice": 75.66,
    "volume": 70519.19,
    "changeRate": 0.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6106,
    "variety": "白银",
    "tradeDate": "2025-11-24 21:00:32",
    "openPrice": 5731.84,
    "closePrice": 5732.21,
    "highPrice": 5734.15,
    "lowPrice": 5729.88,
    "volume": 79751.28,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5891,
    "variety": "黄金",
    "tradeDate": "2025-11-24 21:00:29",
    "openPrice": 451.49,
    "closePrice": 450.95,
    "highPrice": 452.5,
    "lowPrice": 450.19,
    "volume": 97283.89,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5676,
    "variety": "原油",
    "tradeDate": "2025-11-24 20:58:41",
    "openPrice": 77.89,
    "closePrice": 77.99,
    "highPrice": 79.96,
    "lowPrice": 76.47,
    "volume": 58759.61,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5461,
    "variety": "白银",
    "tradeDate": "2025-11-24 20:58:39",
    "openPrice": 5943.59,
    "closePrice": 5943.23,
    "highPrice": 5943.99,
    "lowPrice": 5942.49,
    "volume": 36101.83,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5246,
    "variety": "黄金",
    "tradeDate": "2025-11-24 20:58:36",
    "openPrice": 461.29,
    "closePrice": 461.14,
    "highPrice": 463.25,
    "lowPrice": 459.87,
    "volume": 60929.26,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5031,
    "variety": "原油",
    "tradeDate": "2025-11-24 20:45:17",
    "openPrice": 76.03,
    "closePrice": 75.18,
    "highPrice": 77.91,
    "lowPrice": 75.04,
    "volume": 28401.41,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4816,
    "variety": "白银",
    "tradeDate": "2025-11-24 20:45:15",
    "openPrice": 5860.03,
    "closePrice": 5859.1,
    "highPrice": 5862.03,
    "lowPrice": 5857.92,
    "volume": 91179.04,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4601,
    "variety": "黄金",
    "tradeDate": "2025-11-24 20:45:13",
    "openPrice": 448.89,
    "closePrice": 448.08,
    "highPrice": 449.52,
    "lowPrice": 447.43,
    "volume": 34232.5,
    "changeRate": 1.98,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4386,
    "variety": "原油",
    "tradeDate": "2025-11-24 20:44:43",
    "openPrice": 74.7,
    "closePrice": 75.68,
    "highPrice": 75.82,
    "lowPrice": 73.89,
    "volume": 46882.48,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4171,
    "variety": "白银",
    "tradeDate": "2025-11-24 20:44:41",
    "openPrice": 5757.17,
    "closePrice": 5757.5,
    "highPrice": 5758.45,
    "lowPrice": 5756.44,
    "volume": 25653.66,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3956,
    "variety": "黄金",
    "tradeDate": "2025-11-24 20:44:38",
    "openPrice": 447.82,
    "closePrice": 448.07,
    "highPrice": 450.07,
    "lowPrice": 446.48,
    "volume": 56692.21,
    "changeRate": 2.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3741,
    "variety": "原油",
    "tradeDate": "2025-11-24 20:18:32",
    "openPrice": 77.73,
    "closePrice": 77.84,
    "highPrice": 79.06,
    "lowPrice": 76.6,
    "volume": 67393.86,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3526,
    "variety": "白银",
    "tradeDate": "2025-11-24 20:18:30",
    "openPrice": 5928.27,
    "closePrice": 5927.89,
    "highPrice": 5929.78,
    "lowPrice": 5926.42,
    "volume": 59484.92,
    "changeRate": -0.45,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3311,
    "variety": "黄金",
    "tradeDate": "2025-11-24 20:18:27",
    "openPrice": 453.76,
    "closePrice": 453.09,
    "highPrice": 455.07,
    "lowPrice": 452.5,
    "volume": 25545.22,
    "changeRate": -2.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3096,
    "variety": "原油",
    "tradeDate": "2025-11-24 20:09:57",
    "openPrice": 77.32,
    "closePrice": 77.95,
    "highPrice": 78.47,
    "lowPrice": 77.06,
    "volume": 17052.19,
    "changeRate": -0.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2881,
    "variety": "白银",
    "tradeDate": "2025-11-24 20:09:55",
    "openPrice": 5901.96,
    "closePrice": 5902.38,
    "highPrice": 5903.87,
    "lowPrice": 5900.02,
    "volume": 26213.08,
    "changeRate": -0.69,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2666,
    "variety": "黄金",
    "tradeDate": "2025-11-24 20:09:53",
    "openPrice": 455.66,
    "closePrice": 455.2,
    "highPrice": 456.75,
    "lowPrice": 454.7,
    "volume": 78154.9,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2451,
    "variety": "原油",
    "tradeDate": "2025-11-24 20:02:20",
    "openPrice": 78.4,
    "closePrice": 78.13,
    "highPrice": 78.67,
    "lowPrice": 76.48,
    "volume": 12986.71,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2236,
    "variety": "白银",
    "tradeDate": "2025-11-24 20:02:18",
    "openPrice": 5686.5,
    "closePrice": 5686.65,
    "highPrice": 5687.38,
    "lowPrice": 5686.48,
    "volume": 83955.93,
    "changeRate": 1.93,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2021,
    "variety": "黄金",
    "tradeDate": "2025-11-24 20:02:15",
    "openPrice": 441.83,
    "closePrice": 441.23,
    "highPrice": 442.91,
    "lowPrice": 439.33,
    "volume": 85642.96,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1351,
    "variety": "原油",
    "tradeDate": "2025-11-24 11:23:02",
    "openPrice": 80.1,
    "closePrice": 80.31,
    "highPrice": 81.24,
    "lowPrice": 78.95,
    "volume": 13718.37,
    "changeRate": -2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 922,
    "variety": "白银",
    "tradeDate": "2025-11-24 11:23:00",
    "openPrice": 5927.49,
    "closePrice": 5927.9,
    "highPrice": 5928.3,
    "lowPrice": 5926.08,
    "volume": 19719.99,
    "changeRate": 0.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 493,
    "variety": "黄金",
    "tradeDate": "2025-11-24 11:22:58",
    "openPrice": 445.4,
    "closePrice": 444.68,
    "highPrice": 447.17,
    "lowPrice": 443.57,
    "volume": 76793.92,
    "changeRate": 2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28170,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:36:22",
    "openPrice": 81.6,
    "closePrice": 82.55,
    "highPrice": 84.29,
    "lowPrice": 80.29,
    "volume": 49632.97,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27528,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:36:19",
    "openPrice": 5782.07,
    "closePrice": 5781.45,
    "highPrice": 5783.05,
    "lowPrice": 5780.27,
    "volume": 69260.5,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26886,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:36:17",
    "openPrice": 460,
    "closePrice": 460.68,
    "highPrice": 462.16,
    "lowPrice": 459.98,
    "volume": 71229.77,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26244,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:30:03",
    "openPrice": 80.83,
    "closePrice": 80.72,
    "highPrice": 82.53,
    "lowPrice": 78.99,
    "volume": 19355.69,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25602,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:30:01",
    "openPrice": 5866.42,
    "closePrice": 5866.52,
    "highPrice": 5867.05,
    "lowPrice": 5865.85,
    "volume": 70565.02,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24960,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:29:59",
    "openPrice": 451.58,
    "closePrice": 452.48,
    "highPrice": 452.76,
    "lowPrice": 450.32,
    "volume": 32205.12,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24318,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:29:44",
    "openPrice": 83.79,
    "closePrice": 83.47,
    "highPrice": 84.2,
    "lowPrice": 83.09,
    "volume": 89588.91,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23676,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:29:42",
    "openPrice": 5863.31,
    "closePrice": 5864.04,
    "highPrice": 5864.93,
    "lowPrice": 5861.46,
    "volume": 77648.62,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23034,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:29:40",
    "openPrice": 460.26,
    "closePrice": 460.21,
    "highPrice": 461.04,
    "lowPrice": 458.52,
    "volume": 68422,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22392,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:28:14",
    "openPrice": 82.42,
    "closePrice": 83.01,
    "highPrice": 84.24,
    "lowPrice": 81.05,
    "volume": 102031.46,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20466,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:28:13",
    "openPrice": 83.6,
    "closePrice": 83.96,
    "highPrice": 85.51,
    "lowPrice": 81.96,
    "volume": 89916.55,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21750,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:28:12",
    "openPrice": 5773.16,
    "closePrice": 5773.86,
    "highPrice": 5774.76,
    "lowPrice": 5772.05,
    "volume": 27343.38,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19824,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:28:10",
    "openPrice": 5665.85,
    "closePrice": 5666.42,
    "highPrice": 5666.85,
    "lowPrice": 5664,
    "volume": 50940.45,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21108,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:28:10",
    "openPrice": 459.78,
    "closePrice": 460.58,
    "highPrice": 462.22,
    "lowPrice": 459.42,
    "volume": 80388.72,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19182,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:28:08",
    "openPrice": 461.24,
    "closePrice": 461.31,
    "highPrice": 461.38,
    "lowPrice": 460.74,
    "volume": 33363.39,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18540,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:27:55",
    "openPrice": 81.91,
    "closePrice": 82.15,
    "highPrice": 82.16,
    "lowPrice": 81.77,
    "volume": 76123.19,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16614,
    "variety": "原油",
    "tradeDate": "2025-11-24 00:27:53",
    "openPrice": 84.46,
    "closePrice": 84.26,
    "highPrice": 86.07,
    "lowPrice": 83.3,
    "volume": 21527.57,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17898,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:27:53",
    "openPrice": 5763.11,
    "closePrice": 5762.87,
    "highPrice": 5763.54,
    "lowPrice": 5761.54,
    "volume": 96455.49,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15972,
    "variety": "白银",
    "tradeDate": "2025-11-24 00:27:51",
    "openPrice": 5939.5,
    "closePrice": 5938.51,
    "highPrice": 5940.38,
    "lowPrice": 5938.23,
    "volume": 47651.21,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17256,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:27:51",
    "openPrice": 447.37,
    "closePrice": 448.29,
    "highPrice": 449.38,
    "lowPrice": 446.46,
    "volume": 26315.35,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15330,
    "variety": "黄金",
    "tradeDate": "2025-11-24 00:27:49",
    "openPrice": 453.17,
    "closePrice": 453.31,
    "highPrice": 455.01,
    "lowPrice": 453.12,
    "volume": 30612.51,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14687,
    "variety": "原油",
    "tradeDate": "2025-11-21 23:01:40",
    "openPrice": 82.51,
    "closePrice": 83.29,
    "highPrice": 83.66,
    "lowPrice": 81.07,
    "volume": 71201.59,
    "changeRate": 1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14044,
    "variety": "白银",
    "tradeDate": "2025-11-21 23:01:38",
    "openPrice": 5765.12,
    "closePrice": 5765.34,
    "highPrice": 5766.12,
    "lowPrice": 5764.45,
    "volume": 12511.82,
    "changeRate": 1.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13401,
    "variety": "黄金",
    "tradeDate": "2025-11-21 23:01:36",
    "openPrice": 452.83,
    "closePrice": 453.33,
    "highPrice": 454.03,
    "lowPrice": 451.41,
    "volume": 36851.05,
    "changeRate": -1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12758,
    "variety": "原油",
    "tradeDate": "2025-11-21 22:54:39",
    "openPrice": 80.73,
    "closePrice": 81.08,
    "highPrice": 82.01,
    "lowPrice": 79.36,
    "volume": 54664.35,
    "changeRate": 2.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12115,
    "variety": "白银",
    "tradeDate": "2025-11-21 22:54:36",
    "openPrice": 5789.31,
    "closePrice": 5790.01,
    "highPrice": 5790.16,
    "lowPrice": 5788.7,
    "volume": 49084.77,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11472,
    "variety": "黄金",
    "tradeDate": "2025-11-21 22:54:34",
    "openPrice": 461.97,
    "closePrice": 461.78,
    "highPrice": 463.67,
    "lowPrice": 460.57,
    "volume": 34808.31,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10829,
    "variety": "原油",
    "tradeDate": "2025-11-21 22:54:05",
    "openPrice": 80.99,
    "closePrice": 80.32,
    "highPrice": 81.79,
    "lowPrice": 78.85,
    "volume": 43350.9,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10186,
    "variety": "白银",
    "tradeDate": "2025-11-21 22:54:03",
    "openPrice": 5781.76,
    "closePrice": 5781.36,
    "highPrice": 5783.37,
    "lowPrice": 5781,
    "volume": 79418.08,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9543,
    "variety": "黄金",
    "tradeDate": "2025-11-21 22:54:00",
    "openPrice": 463.12,
    "closePrice": 462.68,
    "highPrice": 464.04,
    "lowPrice": 461.94,
    "volume": 102882.31,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8900,
    "variety": "原油",
    "tradeDate": "2025-11-21 22:44:28",
    "openPrice": 79.54,
    "closePrice": 78.54,
    "highPrice": 80.73,
    "lowPrice": 77.85,
    "volume": 25898.21,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8685,
    "variety": "白银",
    "tradeDate": "2025-11-21 22:44:25",
    "openPrice": 5809.35,
    "closePrice": 5809.66,
    "highPrice": 5811.24,
    "lowPrice": 5808.52,
    "volume": 55756.66,
    "changeRate": -2.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8470,
    "variety": "黄金",
    "tradeDate": "2025-11-21 22:44:23",
    "openPrice": 449.86,
    "closePrice": 449.42,
    "highPrice": 450.49,
    "lowPrice": 449.2,
    "volume": 103164.11,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8255,
    "variety": "原油",
    "tradeDate": "2025-11-21 21:55:34",
    "openPrice": 76.46,
    "closePrice": 76.88,
    "highPrice": 78.69,
    "lowPrice": 74.89,
    "volume": 57165.68,
    "changeRate": 2.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8040,
    "variety": "白银",
    "tradeDate": "2025-11-21 21:55:32",
    "openPrice": 5858.81,
    "closePrice": 5857.98,
    "highPrice": 5859.88,
    "lowPrice": 5857.25,
    "volume": 85410.12,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7825,
    "variety": "黄金",
    "tradeDate": "2025-11-21 21:55:29",
    "openPrice": 454.11,
    "closePrice": 454.19,
    "highPrice": 455.94,
    "lowPrice": 452.51,
    "volume": 21657.06,
    "changeRate": 1.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7610,
    "variety": "原油",
    "tradeDate": "2025-11-21 21:07:31",
    "openPrice": 75.1,
    "closePrice": 75.41,
    "highPrice": 76.46,
    "lowPrice": 73.32,
    "volume": 81199.97,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7395,
    "variety": "白银",
    "tradeDate": "2025-11-21 21:07:28",
    "openPrice": 5690.69,
    "closePrice": 5689.95,
    "highPrice": 5691.69,
    "lowPrice": 5689.48,
    "volume": 72064.84,
    "changeRate": -0.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7180,
    "variety": "黄金",
    "tradeDate": "2025-11-21 21:07:26",
    "openPrice": 449.96,
    "closePrice": 450.2,
    "highPrice": 450.89,
    "lowPrice": 448.22,
    "volume": 104926.62,
    "changeRate": -0.51,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6965,
    "variety": "原油",
    "tradeDate": "2025-11-21 21:01:12",
    "openPrice": 73.42,
    "closePrice": 74.33,
    "highPrice": 75.83,
    "lowPrice": 72.62,
    "volume": 59042.64,
    "changeRate": -0.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6750,
    "variety": "白银",
    "tradeDate": "2025-11-21 21:01:10",
    "openPrice": 5715.29,
    "closePrice": 5714.84,
    "highPrice": 5717.03,
    "lowPrice": 5713.92,
    "volume": 56945.98,
    "changeRate": -0.32,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6535,
    "variety": "黄金",
    "tradeDate": "2025-11-21 21:01:08",
    "openPrice": 448.99,
    "closePrice": 449.22,
    "highPrice": 449.88,
    "lowPrice": 448.19,
    "volume": 44313.27,
    "changeRate": -0.63,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6320,
    "variety": "原油",
    "tradeDate": "2025-11-21 21:00:34",
    "openPrice": 74.77,
    "closePrice": 74.63,
    "highPrice": 74.82,
    "lowPrice": 73.41,
    "volume": 44383.19,
    "changeRate": 0.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6105,
    "variety": "白银",
    "tradeDate": "2025-11-21 21:00:32",
    "openPrice": 5806.77,
    "closePrice": 5805.77,
    "highPrice": 5807.53,
    "lowPrice": 5805.54,
    "volume": 61722.16,
    "changeRate": 1.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5890,
    "variety": "黄金",
    "tradeDate": "2025-11-21 21:00:29",
    "openPrice": 456.95,
    "closePrice": 456.92,
    "highPrice": 458.25,
    "lowPrice": 456.48,
    "volume": 38422.43,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5675,
    "variety": "原油",
    "tradeDate": "2025-11-21 20:58:41",
    "openPrice": 74.91,
    "closePrice": 74.11,
    "highPrice": 75.13,
    "lowPrice": 73.1,
    "volume": 43164.34,
    "changeRate": 2.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5460,
    "variety": "白银",
    "tradeDate": "2025-11-21 20:58:39",
    "openPrice": 5656.38,
    "closePrice": 5655.75,
    "highPrice": 5658.17,
    "lowPrice": 5654.24,
    "volume": 37774.79,
    "changeRate": 2.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5245,
    "variety": "黄金",
    "tradeDate": "2025-11-21 20:58:36",
    "openPrice": 457.99,
    "closePrice": 457.88,
    "highPrice": 458.59,
    "lowPrice": 456.42,
    "volume": 74252.86,
    "changeRate": 2.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5030,
    "variety": "原油",
    "tradeDate": "2025-11-21 20:45:17",
    "openPrice": 74.84,
    "closePrice": 75.46,
    "highPrice": 76.59,
    "lowPrice": 74.3,
    "volume": 109973.73,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4815,
    "variety": "白银",
    "tradeDate": "2025-11-21 20:45:15",
    "openPrice": 5771.4,
    "closePrice": 5772.01,
    "highPrice": 5772.88,
    "lowPrice": 5771.32,
    "volume": 22180.05,
    "changeRate": 1.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4600,
    "variety": "黄金",
    "tradeDate": "2025-11-21 20:45:13",
    "openPrice": 452.97,
    "closePrice": 452.86,
    "highPrice": 454.11,
    "lowPrice": 451.19,
    "volume": 12110.63,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4385,
    "variety": "原油",
    "tradeDate": "2025-11-21 20:44:43",
    "openPrice": 73.94,
    "closePrice": 74.8,
    "highPrice": 76.51,
    "lowPrice": 73.36,
    "volume": 83849.98,
    "changeRate": -1.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4170,
    "variety": "白银",
    "tradeDate": "2025-11-21 20:44:41",
    "openPrice": 5727.08,
    "closePrice": 5726.64,
    "highPrice": 5727.3,
    "lowPrice": 5725.87,
    "volume": 15529.37,
    "changeRate": -1.46,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3955,
    "variety": "黄金",
    "tradeDate": "2025-11-21 20:44:38",
    "openPrice": 442.82,
    "closePrice": 442.25,
    "highPrice": 443.35,
    "lowPrice": 442.22,
    "volume": 88566.84,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3740,
    "variety": "原油",
    "tradeDate": "2025-11-21 20:18:32",
    "openPrice": 76.22,
    "closePrice": 75.8,
    "highPrice": 76.36,
    "lowPrice": 73.84,
    "volume": 42877.88,
    "changeRate": -0.07,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3525,
    "variety": "白银",
    "tradeDate": "2025-11-21 20:18:30",
    "openPrice": 5658.05,
    "closePrice": 5657.76,
    "highPrice": 5659.48,
    "lowPrice": 5656.87,
    "volume": 37636.45,
    "changeRate": -1.68,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3310,
    "variety": "黄金",
    "tradeDate": "2025-11-21 20:18:27",
    "openPrice": 446.79,
    "closePrice": 447.46,
    "highPrice": 447.61,
    "lowPrice": 446.65,
    "volume": 66182.34,
    "changeRate": -0.04,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3095,
    "variety": "原油",
    "tradeDate": "2025-11-21 20:09:57",
    "openPrice": 75.05,
    "closePrice": 74.11,
    "highPrice": 75.33,
    "lowPrice": 73.87,
    "volume": 65016.62,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2880,
    "variety": "白银",
    "tradeDate": "2025-11-21 20:09:55",
    "openPrice": 5675.34,
    "closePrice": 5674.79,
    "highPrice": 5675.74,
    "lowPrice": 5674.28,
    "volume": 49264.98,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2665,
    "variety": "黄金",
    "tradeDate": "2025-11-21 20:09:53",
    "openPrice": 454.1,
    "closePrice": 454.79,
    "highPrice": 455.82,
    "lowPrice": 452.5,
    "volume": 53911.01,
    "changeRate": -0.38,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2450,
    "variety": "原油",
    "tradeDate": "2025-11-21 20:02:20",
    "openPrice": 76.39,
    "closePrice": 77.16,
    "highPrice": 79.15,
    "lowPrice": 75.78,
    "volume": 75242.61,
    "changeRate": 2.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2235,
    "variety": "白银",
    "tradeDate": "2025-11-21 20:02:18",
    "openPrice": 5806.67,
    "closePrice": 5806.06,
    "highPrice": 5807,
    "lowPrice": 5804.49,
    "volume": 34429.8,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2020,
    "variety": "黄金",
    "tradeDate": "2025-11-21 20:02:15",
    "openPrice": 451.47,
    "closePrice": 452.2,
    "highPrice": 453.38,
    "lowPrice": 450.56,
    "volume": 38357.41,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1350,
    "variety": "原油",
    "tradeDate": "2025-11-21 11:23:02",
    "openPrice": 78.78,
    "closePrice": 78.96,
    "highPrice": 79.24,
    "lowPrice": 76.79,
    "volume": 95457.1,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 921,
    "variety": "白银",
    "tradeDate": "2025-11-21 11:23:00",
    "openPrice": 5820.81,
    "closePrice": 5821.3,
    "highPrice": 5821.96,
    "lowPrice": 5820.08,
    "volume": 51774.27,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 492,
    "variety": "黄金",
    "tradeDate": "2025-11-21 11:22:58",
    "openPrice": 443.71,
    "closePrice": 444.25,
    "highPrice": 444.84,
    "lowPrice": 442.6,
    "volume": 44944.68,
    "changeRate": 0.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28169,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:36:22",
    "openPrice": 80.36,
    "closePrice": 79.9,
    "highPrice": 81.18,
    "lowPrice": 79.14,
    "volume": 37903.52,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27527,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:36:19",
    "openPrice": 5818.17,
    "closePrice": 5817.27,
    "highPrice": 5819.49,
    "lowPrice": 5816.02,
    "volume": 10176.94,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26885,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:36:17",
    "openPrice": 448.2,
    "closePrice": 447.3,
    "highPrice": 449.07,
    "lowPrice": 445.84,
    "volume": 96494.39,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26243,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:30:03",
    "openPrice": 82.37,
    "closePrice": 82.44,
    "highPrice": 83.47,
    "lowPrice": 82.06,
    "volume": 10002.08,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25601,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:30:01",
    "openPrice": 5949.34,
    "closePrice": 5948.4,
    "highPrice": 5951.28,
    "lowPrice": 5947.03,
    "volume": 100311.9,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24959,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:29:59",
    "openPrice": 450.06,
    "closePrice": 449.41,
    "highPrice": 452.03,
    "lowPrice": 447.97,
    "volume": 107504.31,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24317,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:29:44",
    "openPrice": 79.35,
    "closePrice": 79.93,
    "highPrice": 81.81,
    "lowPrice": 79.34,
    "volume": 23206.39,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23675,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:29:42",
    "openPrice": 5955.75,
    "closePrice": 5955.01,
    "highPrice": 5956.75,
    "lowPrice": 5953.57,
    "volume": 87614.22,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23033,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:29:40",
    "openPrice": 465.73,
    "closePrice": 466.25,
    "highPrice": 468.1,
    "lowPrice": 465.63,
    "volume": 93174.04,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22391,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:28:14",
    "openPrice": 85.38,
    "closePrice": 84.45,
    "highPrice": 85.9,
    "lowPrice": 83.83,
    "volume": 39190.21,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20465,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:28:13",
    "openPrice": 79.74,
    "closePrice": 79.77,
    "highPrice": 80.61,
    "lowPrice": 79.49,
    "volume": 12160.31,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21749,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:28:12",
    "openPrice": 5919.68,
    "closePrice": 5919.82,
    "highPrice": 5920.61,
    "lowPrice": 5918.82,
    "volume": 97556.19,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19823,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:28:10",
    "openPrice": 5691.67,
    "closePrice": 5691.57,
    "highPrice": 5692.91,
    "lowPrice": 5691.52,
    "volume": 41001.45,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21107,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:28:10",
    "openPrice": 463,
    "closePrice": 462.02,
    "highPrice": 464.43,
    "lowPrice": 461.37,
    "volume": 10810.86,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19181,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:28:08",
    "openPrice": 453.23,
    "closePrice": 452.25,
    "highPrice": 454.35,
    "lowPrice": 450.51,
    "volume": 93707.91,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18539,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:27:55",
    "openPrice": 81.45,
    "closePrice": 82.01,
    "highPrice": 83.63,
    "lowPrice": 79.55,
    "volume": 42567.09,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16613,
    "variety": "原油",
    "tradeDate": "2025-11-21 00:27:53",
    "openPrice": 84.6,
    "closePrice": 84.62,
    "highPrice": 85.39,
    "lowPrice": 82.92,
    "volume": 24887.98,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17897,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:27:53",
    "openPrice": 5707.36,
    "closePrice": 5707.91,
    "highPrice": 5709.15,
    "lowPrice": 5706.14,
    "volume": 102356.66,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15971,
    "variety": "白银",
    "tradeDate": "2025-11-21 00:27:51",
    "openPrice": 5867.6,
    "closePrice": 5868.4,
    "highPrice": 5869.07,
    "lowPrice": 5866.35,
    "volume": 88774.82,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17255,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:27:51",
    "openPrice": 460.94,
    "closePrice": 460.74,
    "highPrice": 462.63,
    "lowPrice": 458.83,
    "volume": 37914.73,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15329,
    "variety": "黄金",
    "tradeDate": "2025-11-21 00:27:49",
    "openPrice": 463.02,
    "closePrice": 462.74,
    "highPrice": 464.52,
    "lowPrice": 460.92,
    "volume": 69665.46,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14686,
    "variety": "原油",
    "tradeDate": "2025-11-20 23:01:40",
    "openPrice": 80.34,
    "closePrice": 81.01,
    "highPrice": 82.15,
    "lowPrice": 78.91,
    "volume": 100181.8,
    "changeRate": 0.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14043,
    "variety": "白银",
    "tradeDate": "2025-11-20 23:01:38",
    "openPrice": 5879.74,
    "closePrice": 5880.33,
    "highPrice": 5881.55,
    "lowPrice": 5877.85,
    "volume": 102288.02,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13400,
    "variety": "黄金",
    "tradeDate": "2025-11-20 23:01:36",
    "openPrice": 449.36,
    "closePrice": 449.81,
    "highPrice": 450.95,
    "lowPrice": 448.84,
    "volume": 57134.92,
    "changeRate": 0.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12757,
    "variety": "原油",
    "tradeDate": "2025-11-20 22:54:39",
    "openPrice": 83.63,
    "closePrice": 84.18,
    "highPrice": 84.19,
    "lowPrice": 81.83,
    "volume": 11815.24,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12114,
    "variety": "白银",
    "tradeDate": "2025-11-20 22:54:36",
    "openPrice": 5953.65,
    "closePrice": 5953.68,
    "highPrice": 5955.05,
    "lowPrice": 5953.6,
    "volume": 105109.16,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11471,
    "variety": "黄金",
    "tradeDate": "2025-11-20 22:54:34",
    "openPrice": 463.3,
    "closePrice": 462.68,
    "highPrice": 464.16,
    "lowPrice": 462.14,
    "volume": 53065.89,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10828,
    "variety": "原油",
    "tradeDate": "2025-11-20 22:54:05",
    "openPrice": 81.41,
    "closePrice": 81.17,
    "highPrice": 82.63,
    "lowPrice": 80.03,
    "volume": 32651.23,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10185,
    "variety": "白银",
    "tradeDate": "2025-11-20 22:54:03",
    "openPrice": 5708.46,
    "closePrice": 5707.65,
    "highPrice": 5709.26,
    "lowPrice": 5707.5,
    "volume": 10152.83,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9542,
    "variety": "黄金",
    "tradeDate": "2025-11-20 22:54:00",
    "openPrice": 458.86,
    "closePrice": 458.23,
    "highPrice": 459.7,
    "lowPrice": 456.55,
    "volume": 93935.94,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8899,
    "variety": "原油",
    "tradeDate": "2025-11-20 22:44:28",
    "openPrice": 77.88,
    "closePrice": 78.37,
    "highPrice": 79.09,
    "lowPrice": 76.13,
    "volume": 35923.48,
    "changeRate": 1.76,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8684,
    "variety": "白银",
    "tradeDate": "2025-11-20 22:44:25",
    "openPrice": 5709.1,
    "closePrice": 5709.85,
    "highPrice": 5710.79,
    "lowPrice": 5707.4,
    "volume": 55452.47,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8469,
    "variety": "黄金",
    "tradeDate": "2025-11-20 22:44:23",
    "openPrice": 446.94,
    "closePrice": 446.87,
    "highPrice": 448.31,
    "lowPrice": 446.52,
    "volume": 86768.02,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8254,
    "variety": "原油",
    "tradeDate": "2025-11-20 21:55:34",
    "openPrice": 75.82,
    "closePrice": 76.6,
    "highPrice": 77.55,
    "lowPrice": 75.72,
    "volume": 37188.35,
    "changeRate": 1.04,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8039,
    "variety": "白银",
    "tradeDate": "2025-11-20 21:55:32",
    "openPrice": 5679.66,
    "closePrice": 5678.73,
    "highPrice": 5680.39,
    "lowPrice": 5677.68,
    "volume": 62065.81,
    "changeRate": -2.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7824,
    "variety": "黄金",
    "tradeDate": "2025-11-20 21:55:29",
    "openPrice": 443.38,
    "closePrice": 443.08,
    "highPrice": 444.64,
    "lowPrice": 441.59,
    "volume": 99679.46,
    "changeRate": 2.47,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7609,
    "variety": "原油",
    "tradeDate": "2025-11-20 21:07:31",
    "openPrice": 74,
    "closePrice": 74,
    "highPrice": 74.11,
    "lowPrice": 72.31,
    "volume": 56766.23,
    "changeRate": -0.03,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7394,
    "variety": "白银",
    "tradeDate": "2025-11-20 21:07:28",
    "openPrice": 5898.56,
    "closePrice": 5898.79,
    "highPrice": 5898.86,
    "lowPrice": 5898.09,
    "volume": 10565.98,
    "changeRate": 0.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7179,
    "variety": "黄金",
    "tradeDate": "2025-11-20 21:07:26",
    "openPrice": 458.97,
    "closePrice": 458.65,
    "highPrice": 460.85,
    "lowPrice": 458.22,
    "volume": 48672.45,
    "changeRate": -1.51,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6964,
    "variety": "原油",
    "tradeDate": "2025-11-20 21:01:12",
    "openPrice": 75.32,
    "closePrice": 74.83,
    "highPrice": 75.72,
    "lowPrice": 74.38,
    "volume": 70395.79,
    "changeRate": -0.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6749,
    "variety": "白银",
    "tradeDate": "2025-11-20 21:01:10",
    "openPrice": 5932.2,
    "closePrice": 5931.9,
    "highPrice": 5932.94,
    "lowPrice": 5929.94,
    "volume": 25517.47,
    "changeRate": 2.41,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6534,
    "variety": "黄金",
    "tradeDate": "2025-11-20 21:01:08",
    "openPrice": 450.1,
    "closePrice": 450.98,
    "highPrice": 452.36,
    "lowPrice": 449.97,
    "volume": 54793.18,
    "changeRate": 0.4,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6319,
    "variety": "原油",
    "tradeDate": "2025-11-20 21:00:34",
    "openPrice": 78.69,
    "closePrice": 78.47,
    "highPrice": 79.13,
    "lowPrice": 77.3,
    "volume": 34548.46,
    "changeRate": -1.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6104,
    "variety": "白银",
    "tradeDate": "2025-11-20 21:00:32",
    "openPrice": 5764.35,
    "closePrice": 5765.17,
    "highPrice": 5766.84,
    "lowPrice": 5762.55,
    "volume": 22936.51,
    "changeRate": 0.32,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5889,
    "variety": "黄金",
    "tradeDate": "2025-11-20 21:00:29",
    "openPrice": 449.24,
    "closePrice": 448.93,
    "highPrice": 449.91,
    "lowPrice": 447.11,
    "volume": 13553.08,
    "changeRate": -2.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5674,
    "variety": "原油",
    "tradeDate": "2025-11-20 20:58:41",
    "openPrice": 75.88,
    "closePrice": 76.55,
    "highPrice": 78,
    "lowPrice": 75.11,
    "volume": 27135.29,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5459,
    "variety": "白银",
    "tradeDate": "2025-11-20 20:58:39",
    "openPrice": 5738.3,
    "closePrice": 5739.06,
    "highPrice": 5740.12,
    "lowPrice": 5736.67,
    "volume": 78832.05,
    "changeRate": 0.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5244,
    "variety": "黄金",
    "tradeDate": "2025-11-20 20:58:36",
    "openPrice": 456.08,
    "closePrice": 455.5,
    "highPrice": 456.71,
    "lowPrice": 455.24,
    "volume": 101144.11,
    "changeRate": 2.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5029,
    "variety": "原油",
    "tradeDate": "2025-11-20 20:45:17",
    "openPrice": 75.06,
    "closePrice": 75.96,
    "highPrice": 77.76,
    "lowPrice": 74.83,
    "volume": 23367.18,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4814,
    "variety": "白银",
    "tradeDate": "2025-11-20 20:45:15",
    "openPrice": 5714.39,
    "closePrice": 5713.42,
    "highPrice": 5714.42,
    "lowPrice": 5711.69,
    "volume": 67687.93,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4599,
    "variety": "黄金",
    "tradeDate": "2025-11-20 20:45:13",
    "openPrice": 455.06,
    "closePrice": 454.73,
    "highPrice": 455.19,
    "lowPrice": 452.8,
    "volume": 58496.05,
    "changeRate": 0.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4384,
    "variety": "原油",
    "tradeDate": "2025-11-20 20:44:43",
    "openPrice": 78.47,
    "closePrice": 77.8,
    "highPrice": 79.16,
    "lowPrice": 76.21,
    "volume": 24770.41,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4169,
    "variety": "白银",
    "tradeDate": "2025-11-20 20:44:41",
    "openPrice": 5909.9,
    "closePrice": 5909.47,
    "highPrice": 5909.98,
    "lowPrice": 5909.25,
    "volume": 36232.8,
    "changeRate": 1.32,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3954,
    "variety": "黄金",
    "tradeDate": "2025-11-20 20:44:38",
    "openPrice": 455.82,
    "closePrice": 456.61,
    "highPrice": 458.38,
    "lowPrice": 454.15,
    "volume": 99263.45,
    "changeRate": 2.35,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3739,
    "variety": "原油",
    "tradeDate": "2025-11-20 20:18:32",
    "openPrice": 75.81,
    "closePrice": 75.63,
    "highPrice": 76.68,
    "lowPrice": 74.14,
    "volume": 32858.8,
    "changeRate": -2.35,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3524,
    "variety": "白银",
    "tradeDate": "2025-11-20 20:18:30",
    "openPrice": 5660.81,
    "closePrice": 5660.48,
    "highPrice": 5661.55,
    "lowPrice": 5659.58,
    "volume": 40529.38,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3309,
    "variety": "黄金",
    "tradeDate": "2025-11-20 20:18:27",
    "openPrice": 457.06,
    "closePrice": 457.11,
    "highPrice": 458.2,
    "lowPrice": 456.53,
    "volume": 46830.14,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3094,
    "variety": "原油",
    "tradeDate": "2025-11-20 20:09:57",
    "openPrice": 76.83,
    "closePrice": 77.4,
    "highPrice": 79.25,
    "lowPrice": 75.81,
    "volume": 22479.44,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2879,
    "variety": "白银",
    "tradeDate": "2025-11-20 20:09:55",
    "openPrice": 5719.38,
    "closePrice": 5719.6,
    "highPrice": 5719.77,
    "lowPrice": 5718.78,
    "volume": 23706.35,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2664,
    "variety": "黄金",
    "tradeDate": "2025-11-20 20:09:53",
    "openPrice": 454.47,
    "closePrice": 455.11,
    "highPrice": 455.93,
    "lowPrice": 453.99,
    "volume": 17201.48,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2449,
    "variety": "原油",
    "tradeDate": "2025-11-20 20:02:20",
    "openPrice": 77.13,
    "closePrice": 76.54,
    "highPrice": 78.63,
    "lowPrice": 76.47,
    "volume": 102026.19,
    "changeRate": -2.45,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2234,
    "variety": "白银",
    "tradeDate": "2025-11-20 20:02:18",
    "openPrice": 5708.58,
    "closePrice": 5709.32,
    "highPrice": 5709.45,
    "lowPrice": 5708.15,
    "volume": 26219.21,
    "changeRate": -2.34,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2019,
    "variety": "黄金",
    "tradeDate": "2025-11-20 20:02:15",
    "openPrice": 442.84,
    "closePrice": 443.51,
    "highPrice": 443.91,
    "lowPrice": 442.42,
    "volume": 55243.45,
    "changeRate": -0.9,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1349,
    "variety": "原油",
    "tradeDate": "2025-11-20 11:23:02",
    "openPrice": 77.79,
    "closePrice": 76.88,
    "highPrice": 79.35,
    "lowPrice": 75.31,
    "volume": 86729.3,
    "changeRate": 0.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 920,
    "variety": "白银",
    "tradeDate": "2025-11-20 11:23:00",
    "openPrice": 5660.35,
    "closePrice": 5660.61,
    "highPrice": 5662.09,
    "lowPrice": 5659.19,
    "volume": 35435.5,
    "changeRate": -1.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 491,
    "variety": "黄金",
    "tradeDate": "2025-11-20 11:22:58",
    "openPrice": 460.8,
    "closePrice": 460.72,
    "highPrice": 461.04,
    "lowPrice": 459.33,
    "volume": 32849.53,
    "changeRate": 2.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28168,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:36:22",
    "openPrice": 82.31,
    "closePrice": 82.64,
    "highPrice": 83.68,
    "lowPrice": 81.93,
    "volume": 59738.11,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27526,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:36:19",
    "openPrice": 5944.84,
    "closePrice": 5945.66,
    "highPrice": 5945.99,
    "lowPrice": 5943.19,
    "volume": 84196.04,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26884,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:36:17",
    "openPrice": 464.51,
    "closePrice": 464.48,
    "highPrice": 465.22,
    "lowPrice": 464.08,
    "volume": 104929.89,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26242,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:30:03",
    "openPrice": 82.37,
    "closePrice": 83.3,
    "highPrice": 84.65,
    "lowPrice": 80.67,
    "volume": 31961.24,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25600,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:30:01",
    "openPrice": 5669.57,
    "closePrice": 5669.37,
    "highPrice": 5670.08,
    "lowPrice": 5668.28,
    "volume": 38654.55,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24958,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:29:59",
    "openPrice": 463.26,
    "closePrice": 462.6,
    "highPrice": 463.82,
    "lowPrice": 460.82,
    "volume": 90693.7,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24316,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:29:44",
    "openPrice": 83.66,
    "closePrice": 83.74,
    "highPrice": 84.92,
    "lowPrice": 82.01,
    "volume": 87533.2,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23674,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:29:42",
    "openPrice": 5725.29,
    "closePrice": 5724.48,
    "highPrice": 5726.24,
    "lowPrice": 5722.48,
    "volume": 67677.41,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23032,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:29:40",
    "openPrice": 450.37,
    "closePrice": 450.2,
    "highPrice": 452.13,
    "lowPrice": 450.05,
    "volume": 99535.35,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22390,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:28:14",
    "openPrice": 82.26,
    "closePrice": 81.57,
    "highPrice": 82.44,
    "lowPrice": 80.74,
    "volume": 90010.01,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20464,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:28:13",
    "openPrice": 83.54,
    "closePrice": 83.29,
    "highPrice": 83.72,
    "lowPrice": 82.14,
    "volume": 92735.01,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21748,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:28:12",
    "openPrice": 5929.98,
    "closePrice": 5930.12,
    "highPrice": 5930.52,
    "lowPrice": 5928.99,
    "volume": 38603.23,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19822,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:28:10",
    "openPrice": 5903.34,
    "closePrice": 5902.84,
    "highPrice": 5904.87,
    "lowPrice": 5901.71,
    "volume": 34122.31,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21106,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:28:10",
    "openPrice": 453.53,
    "closePrice": 452.73,
    "highPrice": 453.75,
    "lowPrice": 452.59,
    "volume": 39847.62,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19180,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:28:08",
    "openPrice": 460.76,
    "closePrice": 460.01,
    "highPrice": 462.69,
    "lowPrice": 458.02,
    "volume": 77848.43,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18538,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:27:55",
    "openPrice": 83.67,
    "closePrice": 83.09,
    "highPrice": 83.85,
    "lowPrice": 82.63,
    "volume": 43244.98,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16612,
    "variety": "原油",
    "tradeDate": "2025-11-20 00:27:53",
    "openPrice": 84.72,
    "closePrice": 83.95,
    "highPrice": 85.12,
    "lowPrice": 82.72,
    "volume": 50742.87,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17896,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:27:53",
    "openPrice": 5885.4,
    "closePrice": 5884.42,
    "highPrice": 5886.23,
    "lowPrice": 5883.79,
    "volume": 15131.49,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15970,
    "variety": "白银",
    "tradeDate": "2025-11-20 00:27:51",
    "openPrice": 5689.43,
    "closePrice": 5689.04,
    "highPrice": 5690.61,
    "lowPrice": 5688.5,
    "volume": 46823.96,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17254,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:27:51",
    "openPrice": 461.49,
    "closePrice": 462.39,
    "highPrice": 462.9,
    "lowPrice": 459.97,
    "volume": 56218.23,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15328,
    "variety": "黄金",
    "tradeDate": "2025-11-20 00:27:49",
    "openPrice": 448.77,
    "closePrice": 448.03,
    "highPrice": 449.59,
    "lowPrice": 446.68,
    "volume": 51633.2,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14685,
    "variety": "原油",
    "tradeDate": "2025-11-19 23:01:40",
    "openPrice": 81.92,
    "closePrice": 82.13,
    "highPrice": 82.7,
    "lowPrice": 81.01,
    "volume": 73280.76,
    "changeRate": 1.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14042,
    "variety": "白银",
    "tradeDate": "2025-11-19 23:01:38",
    "openPrice": 5837.58,
    "closePrice": 5837.3,
    "highPrice": 5839.42,
    "lowPrice": 5835.5,
    "volume": 68666.56,
    "changeRate": -0.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13399,
    "variety": "黄金",
    "tradeDate": "2025-11-19 23:01:36",
    "openPrice": 460.22,
    "closePrice": 459.83,
    "highPrice": 461.92,
    "lowPrice": 458.06,
    "volume": 78974.87,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12756,
    "variety": "原油",
    "tradeDate": "2025-11-19 22:54:39",
    "openPrice": 81.71,
    "closePrice": 82.08,
    "highPrice": 83.4,
    "lowPrice": 80.19,
    "volume": 90460.31,
    "changeRate": -1.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12113,
    "variety": "白银",
    "tradeDate": "2025-11-19 22:54:36",
    "openPrice": 5945,
    "closePrice": 5945.09,
    "highPrice": 5946.62,
    "lowPrice": 5944.74,
    "volume": 101764.81,
    "changeRate": 1.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11470,
    "variety": "黄金",
    "tradeDate": "2025-11-19 22:54:34",
    "openPrice": 458.81,
    "closePrice": 459.55,
    "highPrice": 461.05,
    "lowPrice": 457.68,
    "volume": 24473.93,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10827,
    "variety": "原油",
    "tradeDate": "2025-11-19 22:54:05",
    "openPrice": 83.91,
    "closePrice": 83.31,
    "highPrice": 85.39,
    "lowPrice": 82.82,
    "volume": 75178.72,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10184,
    "variety": "白银",
    "tradeDate": "2025-11-19 22:54:03",
    "openPrice": 5779.86,
    "closePrice": 5780.19,
    "highPrice": 5781.16,
    "lowPrice": 5778.21,
    "volume": 29624.27,
    "changeRate": -1.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9541,
    "variety": "黄金",
    "tradeDate": "2025-11-19 22:54:00",
    "openPrice": 460.84,
    "closePrice": 461.61,
    "highPrice": 462.23,
    "lowPrice": 460.26,
    "volume": 52771.81,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8898,
    "variety": "原油",
    "tradeDate": "2025-11-19 22:44:28",
    "openPrice": 75.34,
    "closePrice": 74.59,
    "highPrice": 76.71,
    "lowPrice": 74.06,
    "volume": 41392.09,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8683,
    "variety": "白银",
    "tradeDate": "2025-11-19 22:44:25",
    "openPrice": 5830.7,
    "closePrice": 5830.94,
    "highPrice": 5830.94,
    "lowPrice": 5830.34,
    "volume": 103843.85,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8468,
    "variety": "黄金",
    "tradeDate": "2025-11-19 22:44:23",
    "openPrice": 455.99,
    "closePrice": 455.9,
    "highPrice": 456.64,
    "lowPrice": 454.58,
    "volume": 63793.12,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8253,
    "variety": "原油",
    "tradeDate": "2025-11-19 21:55:34",
    "openPrice": 79.17,
    "closePrice": 78.27,
    "highPrice": 81.06,
    "lowPrice": 77.42,
    "volume": 25463.44,
    "changeRate": -2.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8038,
    "variety": "白银",
    "tradeDate": "2025-11-19 21:55:32",
    "openPrice": 5706.72,
    "closePrice": 5705.77,
    "highPrice": 5708.02,
    "lowPrice": 5705.32,
    "volume": 26944.59,
    "changeRate": -2.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7823,
    "variety": "黄金",
    "tradeDate": "2025-11-19 21:55:29",
    "openPrice": 456.27,
    "closePrice": 455.9,
    "highPrice": 456.95,
    "lowPrice": 454.68,
    "volume": 34801.99,
    "changeRate": -2.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7608,
    "variety": "原油",
    "tradeDate": "2025-11-19 21:07:31",
    "openPrice": 76.85,
    "closePrice": 76.61,
    "highPrice": 77.1,
    "lowPrice": 75.3,
    "volume": 82443.36,
    "changeRate": 2.89,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7393,
    "variety": "白银",
    "tradeDate": "2025-11-19 21:07:28",
    "openPrice": 5853.39,
    "closePrice": 5854.33,
    "highPrice": 5856.1,
    "lowPrice": 5852,
    "volume": 96965.22,
    "changeRate": 0.86,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7178,
    "variety": "黄金",
    "tradeDate": "2025-11-19 21:07:26",
    "openPrice": 457.62,
    "closePrice": 458.15,
    "highPrice": 458.33,
    "lowPrice": 457.2,
    "volume": 36302.1,
    "changeRate": -1.79,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6963,
    "variety": "原油",
    "tradeDate": "2025-11-19 21:01:12",
    "openPrice": 77.54,
    "closePrice": 78.19,
    "highPrice": 78.54,
    "lowPrice": 76.88,
    "volume": 86913.48,
    "changeRate": 0.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6748,
    "variety": "白银",
    "tradeDate": "2025-11-19 21:01:10",
    "openPrice": 5834.64,
    "closePrice": 5834.48,
    "highPrice": 5835.11,
    "lowPrice": 5833.44,
    "volume": 80715.78,
    "changeRate": -2.72,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6533,
    "variety": "黄金",
    "tradeDate": "2025-11-19 21:01:08",
    "openPrice": 457.17,
    "closePrice": 456.76,
    "highPrice": 457.24,
    "lowPrice": 456.74,
    "volume": 69279.31,
    "changeRate": -2.06,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6318,
    "variety": "原油",
    "tradeDate": "2025-11-19 21:00:34",
    "openPrice": 75.53,
    "closePrice": 76.47,
    "highPrice": 76.99,
    "lowPrice": 74.65,
    "volume": 33486.86,
    "changeRate": -3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6103,
    "variety": "白银",
    "tradeDate": "2025-11-19 21:00:32",
    "openPrice": 5732.15,
    "closePrice": 5731.19,
    "highPrice": 5732.36,
    "lowPrice": 5729.4,
    "volume": 52126.65,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5888,
    "variety": "黄金",
    "tradeDate": "2025-11-19 21:00:29",
    "openPrice": 455.09,
    "closePrice": 454.5,
    "highPrice": 456.34,
    "lowPrice": 454.02,
    "volume": 80560.47,
    "changeRate": -1.72,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5673,
    "variety": "原油",
    "tradeDate": "2025-11-19 20:58:41",
    "openPrice": 75.69,
    "closePrice": 76.29,
    "highPrice": 76.78,
    "lowPrice": 74.25,
    "volume": 72009.23,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5458,
    "variety": "白银",
    "tradeDate": "2025-11-19 20:58:39",
    "openPrice": 5894.27,
    "closePrice": 5894.37,
    "highPrice": 5894.71,
    "lowPrice": 5894.1,
    "volume": 87724.54,
    "changeRate": -1.35,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5243,
    "variety": "黄金",
    "tradeDate": "2025-11-19 20:58:36",
    "openPrice": 455.2,
    "closePrice": 456.09,
    "highPrice": 457.42,
    "lowPrice": 454.55,
    "volume": 26219.93,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5028,
    "variety": "原油",
    "tradeDate": "2025-11-19 20:45:17",
    "openPrice": 77.95,
    "closePrice": 77.01,
    "highPrice": 78.17,
    "lowPrice": 75.06,
    "volume": 36499.66,
    "changeRate": 0.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4813,
    "variety": "白银",
    "tradeDate": "2025-11-19 20:45:15",
    "openPrice": 5739.36,
    "closePrice": 5738.98,
    "highPrice": 5739.81,
    "lowPrice": 5737.86,
    "volume": 41644.11,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4598,
    "variety": "黄金",
    "tradeDate": "2025-11-19 20:45:13",
    "openPrice": 446.82,
    "closePrice": 447.21,
    "highPrice": 447.39,
    "lowPrice": 446.21,
    "volume": 87721.47,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4383,
    "variety": "原油",
    "tradeDate": "2025-11-19 20:44:43",
    "openPrice": 75.92,
    "closePrice": 74.96,
    "highPrice": 76.05,
    "lowPrice": 73.61,
    "volume": 97230.04,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4168,
    "variety": "白银",
    "tradeDate": "2025-11-19 20:44:41",
    "openPrice": 5710.19,
    "closePrice": 5710.94,
    "highPrice": 5711.48,
    "lowPrice": 5708.44,
    "volume": 93406.65,
    "changeRate": 1.55,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3953,
    "variety": "黄金",
    "tradeDate": "2025-11-19 20:44:38",
    "openPrice": 457.53,
    "closePrice": 457.79,
    "highPrice": 459.73,
    "lowPrice": 455.81,
    "volume": 62760.18,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3738,
    "variety": "原油",
    "tradeDate": "2025-11-19 20:18:32",
    "openPrice": 77.33,
    "closePrice": 77.96,
    "highPrice": 79.7,
    "lowPrice": 76.14,
    "volume": 58817.99,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3523,
    "variety": "白银",
    "tradeDate": "2025-11-19 20:18:30",
    "openPrice": 5834.99,
    "closePrice": 5834.56,
    "highPrice": 5836.27,
    "lowPrice": 5833.32,
    "volume": 12267.85,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3308,
    "variety": "黄金",
    "tradeDate": "2025-11-19 20:18:27",
    "openPrice": 448.4,
    "closePrice": 448.76,
    "highPrice": 448.87,
    "lowPrice": 447.18,
    "volume": 12844.16,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3093,
    "variety": "原油",
    "tradeDate": "2025-11-19 20:09:57",
    "openPrice": 76.17,
    "closePrice": 76.72,
    "highPrice": 78.61,
    "lowPrice": 74.2,
    "volume": 26145.26,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2878,
    "variety": "白银",
    "tradeDate": "2025-11-19 20:09:55",
    "openPrice": 5724.04,
    "closePrice": 5723.59,
    "highPrice": 5725.16,
    "lowPrice": 5723.39,
    "volume": 80939.18,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2663,
    "variety": "黄金",
    "tradeDate": "2025-11-19 20:09:53",
    "openPrice": 458.06,
    "closePrice": 457.38,
    "highPrice": 458.98,
    "lowPrice": 455.5,
    "volume": 83355.99,
    "changeRate": 2.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2448,
    "variety": "原油",
    "tradeDate": "2025-11-19 20:02:20",
    "openPrice": 76.57,
    "closePrice": 77.55,
    "highPrice": 78.76,
    "lowPrice": 75.95,
    "volume": 67719.73,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2233,
    "variety": "白银",
    "tradeDate": "2025-11-19 20:02:18",
    "openPrice": 5937.01,
    "closePrice": 5936.41,
    "highPrice": 5937.59,
    "lowPrice": 5934.84,
    "volume": 48034.31,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2018,
    "variety": "黄金",
    "tradeDate": "2025-11-19 20:02:15",
    "openPrice": 451.76,
    "closePrice": 451.17,
    "highPrice": 451.77,
    "lowPrice": 449.8,
    "volume": 13704.97,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1348,
    "variety": "原油",
    "tradeDate": "2025-11-19 11:23:02",
    "openPrice": 77.61,
    "closePrice": 78.16,
    "highPrice": 79.71,
    "lowPrice": 76.13,
    "volume": 16228.61,
    "changeRate": -2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 919,
    "variety": "白银",
    "tradeDate": "2025-11-19 11:23:00",
    "openPrice": 5856.87,
    "closePrice": 5856.09,
    "highPrice": 5857.23,
    "lowPrice": 5855.87,
    "volume": 22603.54,
    "changeRate": -2.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 490,
    "variety": "黄金",
    "tradeDate": "2025-11-19 11:22:58",
    "openPrice": 448.29,
    "closePrice": 447.8,
    "highPrice": 450.2,
    "lowPrice": 446.58,
    "volume": 33380.75,
    "changeRate": -2.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28167,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:36:22",
    "openPrice": 80.95,
    "closePrice": 81.87,
    "highPrice": 82.64,
    "lowPrice": 80.63,
    "volume": 85197.78,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27525,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:36:19",
    "openPrice": 5716.01,
    "closePrice": 5715.57,
    "highPrice": 5717.5,
    "lowPrice": 5714.76,
    "volume": 24516.26,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26883,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:36:17",
    "openPrice": 464.53,
    "closePrice": 465.46,
    "highPrice": 465.83,
    "lowPrice": 464.45,
    "volume": 13725.42,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26241,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:30:03",
    "openPrice": 83.45,
    "closePrice": 83.04,
    "highPrice": 84.15,
    "lowPrice": 81.5,
    "volume": 87221.85,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25599,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:30:01",
    "openPrice": 5948.9,
    "closePrice": 5949.84,
    "highPrice": 5951.37,
    "lowPrice": 5947.35,
    "volume": 66534.55,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24957,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:29:59",
    "openPrice": 466.12,
    "closePrice": 465.88,
    "highPrice": 466.68,
    "lowPrice": 465.77,
    "volume": 31299.1,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24315,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:29:44",
    "openPrice": 80.11,
    "closePrice": 80.33,
    "highPrice": 81.23,
    "lowPrice": 78.96,
    "volume": 16401.85,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23673,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:29:42",
    "openPrice": 5919.94,
    "closePrice": 5919.46,
    "highPrice": 5920.87,
    "lowPrice": 5918.65,
    "volume": 23863.92,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23031,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:29:40",
    "openPrice": 464.77,
    "closePrice": 464.76,
    "highPrice": 465.68,
    "lowPrice": 464.66,
    "volume": 62935.73,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22389,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:28:14",
    "openPrice": 84.08,
    "closePrice": 84.61,
    "highPrice": 85.09,
    "lowPrice": 82.58,
    "volume": 32630.96,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20463,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:28:13",
    "openPrice": 83.58,
    "closePrice": 83.58,
    "highPrice": 84.61,
    "lowPrice": 82.83,
    "volume": 96897.18,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21747,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:28:12",
    "openPrice": 5943.84,
    "closePrice": 5944.82,
    "highPrice": 5946.41,
    "lowPrice": 5943.29,
    "volume": 40452.5,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19821,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:28:10",
    "openPrice": 5745.45,
    "closePrice": 5745.28,
    "highPrice": 5745.53,
    "lowPrice": 5743.84,
    "volume": 95392.79,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21105,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:28:10",
    "openPrice": 453.24,
    "closePrice": 452.82,
    "highPrice": 455,
    "lowPrice": 452.08,
    "volume": 16955.24,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19179,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:28:08",
    "openPrice": 454.92,
    "closePrice": 455.2,
    "highPrice": 455.56,
    "lowPrice": 454.22,
    "volume": 10521.79,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18537,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:27:55",
    "openPrice": 84.92,
    "closePrice": 84.27,
    "highPrice": 86.69,
    "lowPrice": 84.24,
    "volume": 99163.71,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16611,
    "variety": "原油",
    "tradeDate": "2025-11-19 00:27:53",
    "openPrice": 80.81,
    "closePrice": 80.7,
    "highPrice": 82.15,
    "lowPrice": 79.14,
    "volume": 15912.73,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17895,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:27:53",
    "openPrice": 5948.66,
    "closePrice": 5947.87,
    "highPrice": 5949.62,
    "lowPrice": 5946.7,
    "volume": 86899.93,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15969,
    "variety": "白银",
    "tradeDate": "2025-11-19 00:27:51",
    "openPrice": 5808.21,
    "closePrice": 5807.42,
    "highPrice": 5809.22,
    "lowPrice": 5806.7,
    "volume": 25320.79,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17253,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:27:51",
    "openPrice": 462.62,
    "closePrice": 461.79,
    "highPrice": 463.49,
    "lowPrice": 460.41,
    "volume": 95828.01,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15327,
    "variety": "黄金",
    "tradeDate": "2025-11-19 00:27:49",
    "openPrice": 456.46,
    "closePrice": 456.91,
    "highPrice": 458.72,
    "lowPrice": 455.23,
    "volume": 68717.9,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14684,
    "variety": "原油",
    "tradeDate": "2025-11-18 23:01:40",
    "openPrice": 83,
    "closePrice": 82.87,
    "highPrice": 83.49,
    "lowPrice": 82.8,
    "volume": 18622.19,
    "changeRate": -1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14041,
    "variety": "白银",
    "tradeDate": "2025-11-18 23:01:38",
    "openPrice": 5702.27,
    "closePrice": 5701.42,
    "highPrice": 5702.97,
    "lowPrice": 5700.46,
    "volume": 28413.2,
    "changeRate": 0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13398,
    "variety": "黄金",
    "tradeDate": "2025-11-18 23:01:36",
    "openPrice": 461.36,
    "closePrice": 461.23,
    "highPrice": 461.56,
    "lowPrice": 459.67,
    "volume": 20318.41,
    "changeRate": -2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12755,
    "variety": "原油",
    "tradeDate": "2025-11-18 22:54:39",
    "openPrice": 85.02,
    "closePrice": 84.55,
    "highPrice": 85.75,
    "lowPrice": 83.9,
    "volume": 36271.76,
    "changeRate": 0.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12112,
    "variety": "白银",
    "tradeDate": "2025-11-18 22:54:36",
    "openPrice": 5833.54,
    "closePrice": 5834.26,
    "highPrice": 5835.65,
    "lowPrice": 5832.89,
    "volume": 31562.52,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11469,
    "variety": "黄金",
    "tradeDate": "2025-11-18 22:54:34",
    "openPrice": 461.16,
    "closePrice": 460.91,
    "highPrice": 462.18,
    "lowPrice": 459.7,
    "volume": 42139.14,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10826,
    "variety": "原油",
    "tradeDate": "2025-11-18 22:54:05",
    "openPrice": 80.78,
    "closePrice": 81.16,
    "highPrice": 82.63,
    "lowPrice": 79.09,
    "volume": 20021.93,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10183,
    "variety": "白银",
    "tradeDate": "2025-11-18 22:54:03",
    "openPrice": 5787.96,
    "closePrice": 5788.28,
    "highPrice": 5789.15,
    "lowPrice": 5786.8,
    "volume": 63781.69,
    "changeRate": 1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9540,
    "variety": "黄金",
    "tradeDate": "2025-11-18 22:54:00",
    "openPrice": 454,
    "closePrice": 453.85,
    "highPrice": 455.48,
    "lowPrice": 452.05,
    "volume": 25212.03,
    "changeRate": 1.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8897,
    "variety": "原油",
    "tradeDate": "2025-11-18 22:44:28",
    "openPrice": 77.3,
    "closePrice": 78.12,
    "highPrice": 80.07,
    "lowPrice": 75.62,
    "volume": 30702.71,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8682,
    "variety": "白银",
    "tradeDate": "2025-11-18 22:44:25",
    "openPrice": 5808.85,
    "closePrice": 5809.31,
    "highPrice": 5809.47,
    "lowPrice": 5808.83,
    "volume": 22954.86,
    "changeRate": 1.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8467,
    "variety": "黄金",
    "tradeDate": "2025-11-18 22:44:23",
    "openPrice": 451.26,
    "closePrice": 450.49,
    "highPrice": 453.22,
    "lowPrice": 449.09,
    "volume": 77891.59,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8252,
    "variety": "原油",
    "tradeDate": "2025-11-18 21:55:34",
    "openPrice": 77.15,
    "closePrice": 78.12,
    "highPrice": 78.44,
    "lowPrice": 76.67,
    "volume": 76642.66,
    "changeRate": 1.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8037,
    "variety": "白银",
    "tradeDate": "2025-11-18 21:55:32",
    "openPrice": 5948.25,
    "closePrice": 5947.76,
    "highPrice": 5948.96,
    "lowPrice": 5947.7,
    "volume": 29020.19,
    "changeRate": -2.93,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7822,
    "variety": "黄金",
    "tradeDate": "2025-11-18 21:55:29",
    "openPrice": 454.49,
    "closePrice": 455.25,
    "highPrice": 456.79,
    "lowPrice": 453.78,
    "volume": 45337.92,
    "changeRate": 1.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7607,
    "variety": "原油",
    "tradeDate": "2025-11-18 21:07:31",
    "openPrice": 76.46,
    "closePrice": 75.97,
    "highPrice": 76.7,
    "lowPrice": 75.74,
    "volume": 97075.32,
    "changeRate": 2.79,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7392,
    "variety": "白银",
    "tradeDate": "2025-11-18 21:07:28",
    "openPrice": 5778.11,
    "closePrice": 5779.08,
    "highPrice": 5779.19,
    "lowPrice": 5778.02,
    "volume": 87172.31,
    "changeRate": 1.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7177,
    "variety": "黄金",
    "tradeDate": "2025-11-18 21:07:26",
    "openPrice": 457.63,
    "closePrice": 456.79,
    "highPrice": 458.52,
    "lowPrice": 456.61,
    "volume": 39097.64,
    "changeRate": -2.56,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6962,
    "variety": "原油",
    "tradeDate": "2025-11-18 21:01:12",
    "openPrice": 75.61,
    "closePrice": 75.04,
    "highPrice": 75.81,
    "lowPrice": 74.06,
    "volume": 78688.35,
    "changeRate": -0.89,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6747,
    "variety": "白银",
    "tradeDate": "2025-11-18 21:01:10",
    "openPrice": 5926.34,
    "closePrice": 5926.36,
    "highPrice": 5926.41,
    "lowPrice": 5925.3,
    "volume": 52026.22,
    "changeRate": -1.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6532,
    "variety": "黄金",
    "tradeDate": "2025-11-18 21:01:08",
    "openPrice": 444.97,
    "closePrice": 444.59,
    "highPrice": 445.94,
    "lowPrice": 444.14,
    "volume": 76058.16,
    "changeRate": -1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6317,
    "variety": "原油",
    "tradeDate": "2025-11-18 21:00:34",
    "openPrice": 76.88,
    "closePrice": 76.01,
    "highPrice": 78.44,
    "lowPrice": 75.69,
    "volume": 50328.92,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6102,
    "variety": "白银",
    "tradeDate": "2025-11-18 21:00:32",
    "openPrice": 5846.67,
    "closePrice": 5845.82,
    "highPrice": 5847.11,
    "lowPrice": 5844.52,
    "volume": 39075.56,
    "changeRate": -0.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5887,
    "variety": "黄金",
    "tradeDate": "2025-11-18 21:00:29",
    "openPrice": 458.42,
    "closePrice": 459.06,
    "highPrice": 459.35,
    "lowPrice": 456.82,
    "volume": 95870.15,
    "changeRate": -0.67,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5672,
    "variety": "原油",
    "tradeDate": "2025-11-18 20:58:41",
    "openPrice": 76.74,
    "closePrice": 75.88,
    "highPrice": 77.03,
    "lowPrice": 74.92,
    "volume": 30966.79,
    "changeRate": 2.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5457,
    "variety": "白银",
    "tradeDate": "2025-11-18 20:58:39",
    "openPrice": 5837.16,
    "closePrice": 5836.79,
    "highPrice": 5837.82,
    "lowPrice": 5836.29,
    "volume": 63054.66,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5242,
    "variety": "黄金",
    "tradeDate": "2025-11-18 20:58:36",
    "openPrice": 455.83,
    "closePrice": 456.18,
    "highPrice": 456.78,
    "lowPrice": 455.25,
    "volume": 108449.59,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5027,
    "variety": "原油",
    "tradeDate": "2025-11-18 20:45:17",
    "openPrice": 75.74,
    "closePrice": 75.98,
    "highPrice": 77.96,
    "lowPrice": 74.53,
    "volume": 70118.35,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4812,
    "variety": "白银",
    "tradeDate": "2025-11-18 20:45:15",
    "openPrice": 5754.45,
    "closePrice": 5754.66,
    "highPrice": 5755.08,
    "lowPrice": 5754.07,
    "volume": 78043.79,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4597,
    "variety": "黄金",
    "tradeDate": "2025-11-18 20:45:13",
    "openPrice": 452.47,
    "closePrice": 452.02,
    "highPrice": 454.42,
    "lowPrice": 451.09,
    "volume": 16041.69,
    "changeRate": 2.96,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4382,
    "variety": "原油",
    "tradeDate": "2025-11-18 20:44:43",
    "openPrice": 74.89,
    "closePrice": 74.98,
    "highPrice": 76.09,
    "lowPrice": 74.35,
    "volume": 65368.97,
    "changeRate": 1.03,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4167,
    "variety": "白银",
    "tradeDate": "2025-11-18 20:44:41",
    "openPrice": 5915.43,
    "closePrice": 5916.42,
    "highPrice": 5917.08,
    "lowPrice": 5914.97,
    "volume": 88946.19,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3952,
    "variety": "黄金",
    "tradeDate": "2025-11-18 20:44:38",
    "openPrice": 460.68,
    "closePrice": 460.17,
    "highPrice": 461.1,
    "lowPrice": 459.55,
    "volume": 27971.05,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3737,
    "variety": "原油",
    "tradeDate": "2025-11-18 20:18:32",
    "openPrice": 74.81,
    "closePrice": 74.07,
    "highPrice": 76.47,
    "lowPrice": 73.04,
    "volume": 34513.68,
    "changeRate": -2.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3522,
    "variety": "白银",
    "tradeDate": "2025-11-18 20:18:30",
    "openPrice": 5919.89,
    "closePrice": 5919.92,
    "highPrice": 5921.75,
    "lowPrice": 5918.46,
    "volume": 97998.5,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3307,
    "variety": "黄金",
    "tradeDate": "2025-11-18 20:18:27",
    "openPrice": 443.58,
    "closePrice": 442.82,
    "highPrice": 443.91,
    "lowPrice": 442.4,
    "volume": 92271.31,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3092,
    "variety": "原油",
    "tradeDate": "2025-11-18 20:09:57",
    "openPrice": 75.73,
    "closePrice": 75.66,
    "highPrice": 76.65,
    "lowPrice": 74.59,
    "volume": 25871.26,
    "changeRate": -0.44,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2877,
    "variety": "白银",
    "tradeDate": "2025-11-18 20:09:55",
    "openPrice": 5772.51,
    "closePrice": 5771.63,
    "highPrice": 5774.05,
    "lowPrice": 5770.54,
    "volume": 61721.1,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2662,
    "variety": "黄金",
    "tradeDate": "2025-11-18 20:09:53",
    "openPrice": 452.69,
    "closePrice": 452.82,
    "highPrice": 454.08,
    "lowPrice": 451.19,
    "volume": 17569.99,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2447,
    "variety": "原油",
    "tradeDate": "2025-11-18 20:02:20",
    "openPrice": 75.03,
    "closePrice": 74.7,
    "highPrice": 76.33,
    "lowPrice": 73.43,
    "volume": 77595.72,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2232,
    "variety": "白银",
    "tradeDate": "2025-11-18 20:02:18",
    "openPrice": 5819.1,
    "closePrice": 5818.94,
    "highPrice": 5819.67,
    "lowPrice": 5817.17,
    "volume": 93847.15,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2017,
    "variety": "黄金",
    "tradeDate": "2025-11-18 20:02:15",
    "openPrice": 448.82,
    "closePrice": 449.6,
    "highPrice": 450.12,
    "lowPrice": 447.58,
    "volume": 57052.92,
    "changeRate": 0.94,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1347,
    "variety": "原油",
    "tradeDate": "2025-11-18 11:23:02",
    "openPrice": 77.03,
    "closePrice": 77.76,
    "highPrice": 78.61,
    "lowPrice": 76.37,
    "volume": 36665.31,
    "changeRate": -1.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 918,
    "variety": "白银",
    "tradeDate": "2025-11-18 11:23:00",
    "openPrice": 5874.29,
    "closePrice": 5875.11,
    "highPrice": 5876.15,
    "lowPrice": 5872.69,
    "volume": 39926.3,
    "changeRate": 0.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 489,
    "variety": "黄金",
    "tradeDate": "2025-11-18 11:22:58",
    "openPrice": 460.87,
    "closePrice": 461.59,
    "highPrice": 463.19,
    "lowPrice": 459.85,
    "volume": 64252.57,
    "changeRate": 2.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28166,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:36:22",
    "openPrice": 84.72,
    "closePrice": 84.03,
    "highPrice": 86.07,
    "lowPrice": 83.25,
    "volume": 72393,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27524,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:36:19",
    "openPrice": 5664.47,
    "closePrice": 5665.02,
    "highPrice": 5666.23,
    "lowPrice": 5662.9,
    "volume": 63144.78,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26882,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:36:17",
    "openPrice": 455.39,
    "closePrice": 456.08,
    "highPrice": 457.32,
    "lowPrice": 454.99,
    "volume": 98286.04,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26240,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:30:03",
    "openPrice": 83.41,
    "closePrice": 83.28,
    "highPrice": 84.88,
    "lowPrice": 81.85,
    "volume": 15069.66,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25598,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:30:01",
    "openPrice": 5764.12,
    "closePrice": 5764.04,
    "highPrice": 5764.67,
    "lowPrice": 5762.06,
    "volume": 48270.12,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24956,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:29:59",
    "openPrice": 449.95,
    "closePrice": 450.58,
    "highPrice": 452.49,
    "lowPrice": 448.43,
    "volume": 57804.57,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24314,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:29:44",
    "openPrice": 83.27,
    "closePrice": 83.69,
    "highPrice": 85.41,
    "lowPrice": 82.01,
    "volume": 64818.48,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23672,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:29:42",
    "openPrice": 5788.51,
    "closePrice": 5787.77,
    "highPrice": 5790.21,
    "lowPrice": 5786.74,
    "volume": 38459.75,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23030,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:29:40",
    "openPrice": 465.84,
    "closePrice": 465.54,
    "highPrice": 467.48,
    "lowPrice": 464.29,
    "volume": 28487.21,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22388,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:28:14",
    "openPrice": 79.43,
    "closePrice": 80.2,
    "highPrice": 80.29,
    "lowPrice": 78.69,
    "volume": 20386.12,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20462,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:28:13",
    "openPrice": 84.29,
    "closePrice": 84.15,
    "highPrice": 86.11,
    "lowPrice": 83.27,
    "volume": 101496.74,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21746,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:28:12",
    "openPrice": 5687.93,
    "closePrice": 5688.53,
    "highPrice": 5690.33,
    "lowPrice": 5686.23,
    "volume": 85520.88,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19820,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:28:10",
    "openPrice": 5777.4,
    "closePrice": 5777.94,
    "highPrice": 5779.2,
    "lowPrice": 5775.87,
    "volume": 53066.88,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21104,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:28:10",
    "openPrice": 457.86,
    "closePrice": 458.79,
    "highPrice": 460.74,
    "lowPrice": 456.4,
    "volume": 90261.22,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19178,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:28:08",
    "openPrice": 464.57,
    "closePrice": 464.9,
    "highPrice": 466.15,
    "lowPrice": 462.92,
    "volume": 69958.8,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18536,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:27:55",
    "openPrice": 81.4,
    "closePrice": 81.63,
    "highPrice": 82.48,
    "lowPrice": 79.99,
    "volume": 31531.45,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16610,
    "variety": "原油",
    "tradeDate": "2025-11-18 00:27:53",
    "openPrice": 84.99,
    "closePrice": 84.01,
    "highPrice": 86.52,
    "lowPrice": 83.94,
    "volume": 15499.12,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17894,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:27:53",
    "openPrice": 5828.98,
    "closePrice": 5829.81,
    "highPrice": 5829.97,
    "lowPrice": 5827.62,
    "volume": 28032.29,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15968,
    "variety": "白银",
    "tradeDate": "2025-11-18 00:27:51",
    "openPrice": 5956.57,
    "closePrice": 5956.35,
    "highPrice": 5957.79,
    "lowPrice": 5956.11,
    "volume": 77180.96,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17252,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:27:51",
    "openPrice": 455.25,
    "closePrice": 455.87,
    "highPrice": 457.76,
    "lowPrice": 454.73,
    "volume": 10886.29,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15326,
    "variety": "黄金",
    "tradeDate": "2025-11-18 00:27:49",
    "openPrice": 456.25,
    "closePrice": 456.69,
    "highPrice": 458.58,
    "lowPrice": 455.33,
    "volume": 39507.9,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14683,
    "variety": "原油",
    "tradeDate": "2025-11-17 23:01:40",
    "openPrice": 81.96,
    "closePrice": 81.65,
    "highPrice": 82.43,
    "lowPrice": 81.47,
    "volume": 34235.36,
    "changeRate": 1.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14040,
    "variety": "白银",
    "tradeDate": "2025-11-17 23:01:38",
    "openPrice": 5876.93,
    "closePrice": 5876.3,
    "highPrice": 5877,
    "lowPrice": 5876.16,
    "volume": 37244.47,
    "changeRate": -2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13397,
    "variety": "黄金",
    "tradeDate": "2025-11-17 23:01:36",
    "openPrice": 448.97,
    "closePrice": 448.75,
    "highPrice": 450.2,
    "lowPrice": 447.96,
    "volume": 91480.23,
    "changeRate": -1.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12754,
    "variety": "原油",
    "tradeDate": "2025-11-17 22:54:39",
    "openPrice": 81.72,
    "closePrice": 80.79,
    "highPrice": 82.47,
    "lowPrice": 79.42,
    "volume": 88931.2,
    "changeRate": 0.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12111,
    "variety": "白银",
    "tradeDate": "2025-11-17 22:54:36",
    "openPrice": 5699.42,
    "closePrice": 5700.25,
    "highPrice": 5701.99,
    "lowPrice": 5697.75,
    "volume": 93108.29,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11468,
    "variety": "黄金",
    "tradeDate": "2025-11-17 22:54:34",
    "openPrice": 451.07,
    "closePrice": 451.19,
    "highPrice": 453.17,
    "lowPrice": 449.65,
    "volume": 100269.41,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10825,
    "variety": "原油",
    "tradeDate": "2025-11-17 22:54:05",
    "openPrice": 81.46,
    "closePrice": 81.95,
    "highPrice": 83.82,
    "lowPrice": 80.38,
    "volume": 14948.23,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10182,
    "variety": "白银",
    "tradeDate": "2025-11-17 22:54:03",
    "openPrice": 5923.1,
    "closePrice": 5922.98,
    "highPrice": 5924.66,
    "lowPrice": 5922.92,
    "volume": 87344.66,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9539,
    "variety": "黄金",
    "tradeDate": "2025-11-17 22:54:00",
    "openPrice": 462.02,
    "closePrice": 462.51,
    "highPrice": 462.87,
    "lowPrice": 461.52,
    "volume": 23189.24,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8896,
    "variety": "原油",
    "tradeDate": "2025-11-17 22:44:28",
    "openPrice": 77.57,
    "closePrice": 77.08,
    "highPrice": 77.74,
    "lowPrice": 75.69,
    "volume": 96343.22,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8681,
    "variety": "白银",
    "tradeDate": "2025-11-17 22:44:25",
    "openPrice": 5845.74,
    "closePrice": 5846.16,
    "highPrice": 5846.25,
    "lowPrice": 5844.68,
    "volume": 48746.3,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8466,
    "variety": "黄金",
    "tradeDate": "2025-11-17 22:44:23",
    "openPrice": 441.83,
    "closePrice": 442.6,
    "highPrice": 444.37,
    "lowPrice": 440.45,
    "volume": 39813.65,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8251,
    "variety": "原油",
    "tradeDate": "2025-11-17 21:55:34",
    "openPrice": 73.74,
    "closePrice": 74.28,
    "highPrice": 74.72,
    "lowPrice": 71.93,
    "volume": 74526.1,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8036,
    "variety": "白银",
    "tradeDate": "2025-11-17 21:55:32",
    "openPrice": 5896.12,
    "closePrice": 5896.06,
    "highPrice": 5896.53,
    "lowPrice": 5894.23,
    "volume": 59313.81,
    "changeRate": 2.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7821,
    "variety": "黄金",
    "tradeDate": "2025-11-17 21:55:29",
    "openPrice": 459.49,
    "closePrice": 459.98,
    "highPrice": 461.08,
    "lowPrice": 459.08,
    "volume": 66420.84,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7606,
    "variety": "原油",
    "tradeDate": "2025-11-17 21:07:31",
    "openPrice": 78.11,
    "closePrice": 78.44,
    "highPrice": 78.57,
    "lowPrice": 76.29,
    "volume": 10436.79,
    "changeRate": 1.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7391,
    "variety": "白银",
    "tradeDate": "2025-11-17 21:07:28",
    "openPrice": 5950.48,
    "closePrice": 5949.49,
    "highPrice": 5950.58,
    "lowPrice": 5948.84,
    "volume": 14030.28,
    "changeRate": 2.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7176,
    "variety": "黄金",
    "tradeDate": "2025-11-17 21:07:26",
    "openPrice": 456.49,
    "closePrice": 456.96,
    "highPrice": 458.5,
    "lowPrice": 455.99,
    "volume": 36220.28,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6961,
    "variety": "原油",
    "tradeDate": "2025-11-17 21:01:12",
    "openPrice": 76.79,
    "closePrice": 76.23,
    "highPrice": 78.64,
    "lowPrice": 74.36,
    "volume": 92240.44,
    "changeRate": -0.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6746,
    "variety": "白银",
    "tradeDate": "2025-11-17 21:01:10",
    "openPrice": 5949.34,
    "closePrice": 5949.37,
    "highPrice": 5949.57,
    "lowPrice": 5949.02,
    "volume": 35785.17,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6531,
    "variety": "黄金",
    "tradeDate": "2025-11-17 21:01:08",
    "openPrice": 459.17,
    "closePrice": 458.77,
    "highPrice": 460.78,
    "lowPrice": 457.82,
    "volume": 29781.62,
    "changeRate": -1.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6316,
    "variety": "原油",
    "tradeDate": "2025-11-17 21:00:34",
    "openPrice": 74.85,
    "closePrice": 74.62,
    "highPrice": 76.57,
    "lowPrice": 73.21,
    "volume": 11151.63,
    "changeRate": 2.28,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6101,
    "variety": "白银",
    "tradeDate": "2025-11-17 21:00:32",
    "openPrice": 5701.42,
    "closePrice": 5700.97,
    "highPrice": 5702.11,
    "lowPrice": 5699.09,
    "volume": 25023.68,
    "changeRate": -1.04,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5886,
    "variety": "黄金",
    "tradeDate": "2025-11-17 21:00:29",
    "openPrice": 454.39,
    "closePrice": 455.15,
    "highPrice": 455.77,
    "lowPrice": 453.93,
    "volume": 17577.71,
    "changeRate": 0.9,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5671,
    "variety": "原油",
    "tradeDate": "2025-11-17 20:58:41",
    "openPrice": 74.84,
    "closePrice": 74.48,
    "highPrice": 75.82,
    "lowPrice": 74.27,
    "volume": 72060.26,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5456,
    "variety": "白银",
    "tradeDate": "2025-11-17 20:58:39",
    "openPrice": 5693.05,
    "closePrice": 5692.33,
    "highPrice": 5693.19,
    "lowPrice": 5692.27,
    "volume": 67068.22,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5241,
    "variety": "黄金",
    "tradeDate": "2025-11-17 20:58:36",
    "openPrice": 460.71,
    "closePrice": 460.8,
    "highPrice": 461.84,
    "lowPrice": 459.46,
    "volume": 107729.46,
    "changeRate": 1.02,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5026,
    "variety": "原油",
    "tradeDate": "2025-11-17 20:45:17",
    "openPrice": 75.84,
    "closePrice": 76.29,
    "highPrice": 77.85,
    "lowPrice": 75.27,
    "volume": 62932.18,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4811,
    "variety": "白银",
    "tradeDate": "2025-11-17 20:45:15",
    "openPrice": 5882.97,
    "closePrice": 5883.88,
    "highPrice": 5883.94,
    "lowPrice": 5881.37,
    "volume": 19275.41,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4596,
    "variety": "黄金",
    "tradeDate": "2025-11-17 20:45:13",
    "openPrice": 448.03,
    "closePrice": 448.41,
    "highPrice": 450.27,
    "lowPrice": 447.59,
    "volume": 79857.74,
    "changeRate": -0.01,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4381,
    "variety": "原油",
    "tradeDate": "2025-11-17 20:44:43",
    "openPrice": 74.48,
    "closePrice": 74.56,
    "highPrice": 75.14,
    "lowPrice": 74.34,
    "volume": 85919.21,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4166,
    "variety": "白银",
    "tradeDate": "2025-11-17 20:44:41",
    "openPrice": 5668.03,
    "closePrice": 5667.92,
    "highPrice": 5668.81,
    "lowPrice": 5666.68,
    "volume": 43873,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3951,
    "variety": "黄金",
    "tradeDate": "2025-11-17 20:44:38",
    "openPrice": 444.61,
    "closePrice": 444.44,
    "highPrice": 445.8,
    "lowPrice": 443.41,
    "volume": 107560.44,
    "changeRate": 1.54,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3736,
    "variety": "原油",
    "tradeDate": "2025-11-17 20:18:32",
    "openPrice": 76.73,
    "closePrice": 76.87,
    "highPrice": 76.88,
    "lowPrice": 75.04,
    "volume": 10466.45,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3521,
    "variety": "白银",
    "tradeDate": "2025-11-17 20:18:30",
    "openPrice": 5776.4,
    "closePrice": 5776.48,
    "highPrice": 5777.88,
    "lowPrice": 5775.25,
    "volume": 86439.77,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3306,
    "variety": "黄金",
    "tradeDate": "2025-11-17 20:18:27",
    "openPrice": 443.13,
    "closePrice": 443.57,
    "highPrice": 443.94,
    "lowPrice": 442.85,
    "volume": 80019.28,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3091,
    "variety": "原油",
    "tradeDate": "2025-11-17 20:09:57",
    "openPrice": 74.98,
    "closePrice": 74.84,
    "highPrice": 76.57,
    "lowPrice": 74.81,
    "volume": 35996.89,
    "changeRate": -1.44,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2876,
    "variety": "白银",
    "tradeDate": "2025-11-17 20:09:55",
    "openPrice": 5873.15,
    "closePrice": 5873.83,
    "highPrice": 5875.64,
    "lowPrice": 5871.4,
    "volume": 77551.49,
    "changeRate": 0.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2661,
    "variety": "黄金",
    "tradeDate": "2025-11-17 20:09:53",
    "openPrice": 458.79,
    "closePrice": 459.04,
    "highPrice": 459.14,
    "lowPrice": 457.2,
    "volume": 42385.08,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2446,
    "variety": "原油",
    "tradeDate": "2025-11-17 20:02:20",
    "openPrice": 76.94,
    "closePrice": 76.66,
    "highPrice": 77.56,
    "lowPrice": 75.98,
    "volume": 77786.83,
    "changeRate": 1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2231,
    "variety": "白银",
    "tradeDate": "2025-11-17 20:02:18",
    "openPrice": 5827.38,
    "closePrice": 5826.95,
    "highPrice": 5829.25,
    "lowPrice": 5825.32,
    "volume": 25898.87,
    "changeRate": 1.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2016,
    "variety": "黄金",
    "tradeDate": "2025-11-17 20:02:15",
    "openPrice": 458.62,
    "closePrice": 459.57,
    "highPrice": 460.18,
    "lowPrice": 457.97,
    "volume": 11802.1,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1346,
    "variety": "原油",
    "tradeDate": "2025-11-17 11:23:02",
    "openPrice": 80.12,
    "closePrice": 79.63,
    "highPrice": 81.59,
    "lowPrice": 78.13,
    "volume": 69338.23,
    "changeRate": -1.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 917,
    "variety": "白银",
    "tradeDate": "2025-11-17 11:23:00",
    "openPrice": 5733.28,
    "closePrice": 5733.9,
    "highPrice": 5734.36,
    "lowPrice": 5731.75,
    "volume": 79642.81,
    "changeRate": 2.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 488,
    "variety": "黄金",
    "tradeDate": "2025-11-17 11:22:58",
    "openPrice": 456.21,
    "closePrice": 455.5,
    "highPrice": 457.03,
    "lowPrice": 454.1,
    "volume": 69003.77,
    "changeRate": -1.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28165,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:36:22",
    "openPrice": 83.1,
    "closePrice": 83.41,
    "highPrice": 83.71,
    "lowPrice": 83.02,
    "volume": 79325.53,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27523,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:36:19",
    "openPrice": 5929.11,
    "closePrice": 5929.15,
    "highPrice": 5929.72,
    "lowPrice": 5927.11,
    "volume": 84067.76,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26881,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:36:17",
    "openPrice": 463.12,
    "closePrice": 462.8,
    "highPrice": 464.56,
    "lowPrice": 461.3,
    "volume": 29752.89,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26239,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:30:03",
    "openPrice": 80.86,
    "closePrice": 81.79,
    "highPrice": 83.44,
    "lowPrice": 78.93,
    "volume": 17224.08,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25597,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:30:01",
    "openPrice": 5922.7,
    "closePrice": 5922.32,
    "highPrice": 5922.78,
    "lowPrice": 5922.25,
    "volume": 42783.15,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24955,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:29:59",
    "openPrice": 462.64,
    "closePrice": 462.46,
    "highPrice": 463.8,
    "lowPrice": 461.65,
    "volume": 23698.7,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24313,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:29:44",
    "openPrice": 84.18,
    "closePrice": 83.19,
    "highPrice": 86.07,
    "lowPrice": 82.38,
    "volume": 35572.43,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23671,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:29:42",
    "openPrice": 5838.92,
    "closePrice": 5839.84,
    "highPrice": 5840.96,
    "lowPrice": 5837.41,
    "volume": 109802.25,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23029,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:29:40",
    "openPrice": 462.83,
    "closePrice": 462.73,
    "highPrice": 463.89,
    "lowPrice": 462.38,
    "volume": 61509.9,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22387,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:28:14",
    "openPrice": 80.08,
    "closePrice": 79.93,
    "highPrice": 80.56,
    "lowPrice": 78.88,
    "volume": 68401.99,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20461,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:28:13",
    "openPrice": 81.01,
    "closePrice": 80.95,
    "highPrice": 82.07,
    "lowPrice": 79.23,
    "volume": 79992.24,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21745,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:28:12",
    "openPrice": 5842.68,
    "closePrice": 5842.1,
    "highPrice": 5843.46,
    "lowPrice": 5840.58,
    "volume": 105169.6,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19819,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:28:10",
    "openPrice": 5760.81,
    "closePrice": 5759.99,
    "highPrice": 5761.8,
    "lowPrice": 5758.15,
    "volume": 12570.91,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21103,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:28:10",
    "openPrice": 458.37,
    "closePrice": 458.36,
    "highPrice": 460.21,
    "lowPrice": 456.7,
    "volume": 47822.52,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19177,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:28:08",
    "openPrice": 459.38,
    "closePrice": 459.52,
    "highPrice": 461.39,
    "lowPrice": 458.07,
    "volume": 72857.49,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18535,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:27:55",
    "openPrice": 82.99,
    "closePrice": 83.39,
    "highPrice": 83.53,
    "lowPrice": 81.26,
    "volume": 52378.85,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16609,
    "variety": "原油",
    "tradeDate": "2025-11-17 00:27:53",
    "openPrice": 84.27,
    "closePrice": 83.76,
    "highPrice": 86.06,
    "lowPrice": 82.02,
    "volume": 101639.26,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17893,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:27:53",
    "openPrice": 5922.61,
    "closePrice": 5923.44,
    "highPrice": 5925.26,
    "lowPrice": 5920.79,
    "volume": 32729.99,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15967,
    "variety": "白银",
    "tradeDate": "2025-11-17 00:27:51",
    "openPrice": 5921.05,
    "closePrice": 5920.87,
    "highPrice": 5921.96,
    "lowPrice": 5920.34,
    "volume": 29589.66,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17251,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:27:51",
    "openPrice": 463.62,
    "closePrice": 463.57,
    "highPrice": 465.29,
    "lowPrice": 462.65,
    "volume": 69665.4,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15325,
    "variety": "黄金",
    "tradeDate": "2025-11-17 00:27:49",
    "openPrice": 448.43,
    "closePrice": 448.25,
    "highPrice": 448.89,
    "lowPrice": 446.38,
    "volume": 105263.01,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14682,
    "variety": "原油",
    "tradeDate": "2025-11-14 23:01:40",
    "openPrice": 81.24,
    "closePrice": 80.57,
    "highPrice": 81.56,
    "lowPrice": 79.08,
    "volume": 23833.51,
    "changeRate": 1.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14039,
    "variety": "白银",
    "tradeDate": "2025-11-14 23:01:38",
    "openPrice": 5945.12,
    "closePrice": 5945.74,
    "highPrice": 5946.4,
    "lowPrice": 5943.26,
    "volume": 45116.28,
    "changeRate": 0.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13396,
    "variety": "黄金",
    "tradeDate": "2025-11-14 23:01:36",
    "openPrice": 464.9,
    "closePrice": 465.58,
    "highPrice": 466.44,
    "lowPrice": 464.31,
    "volume": 99379.68,
    "changeRate": 1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12753,
    "variety": "原油",
    "tradeDate": "2025-11-14 22:54:39",
    "openPrice": 80.43,
    "closePrice": 80.91,
    "highPrice": 82.1,
    "lowPrice": 79.85,
    "volume": 36382.48,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12110,
    "variety": "白银",
    "tradeDate": "2025-11-14 22:54:36",
    "openPrice": 5939.26,
    "closePrice": 5939.91,
    "highPrice": 5941.02,
    "lowPrice": 5939.11,
    "volume": 93482.14,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11467,
    "variety": "黄金",
    "tradeDate": "2025-11-14 22:54:34",
    "openPrice": 460.79,
    "closePrice": 461.74,
    "highPrice": 463.2,
    "lowPrice": 459.42,
    "volume": 55914.99,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10824,
    "variety": "原油",
    "tradeDate": "2025-11-14 22:54:05",
    "openPrice": 82.06,
    "closePrice": 82.38,
    "highPrice": 84.25,
    "lowPrice": 81.23,
    "volume": 75832.2,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10181,
    "variety": "白银",
    "tradeDate": "2025-11-14 22:54:03",
    "openPrice": 5952.33,
    "closePrice": 5953.2,
    "highPrice": 5954.99,
    "lowPrice": 5951.68,
    "volume": 81925.26,
    "changeRate": 1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9538,
    "variety": "黄金",
    "tradeDate": "2025-11-14 22:54:00",
    "openPrice": 451.19,
    "closePrice": 451.43,
    "highPrice": 452.66,
    "lowPrice": 450.06,
    "volume": 84689.02,
    "changeRate": 1.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8895,
    "variety": "原油",
    "tradeDate": "2025-11-14 22:44:28",
    "openPrice": 77.47,
    "closePrice": 77.98,
    "highPrice": 79.53,
    "lowPrice": 77.3,
    "volume": 70034.74,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8680,
    "variety": "白银",
    "tradeDate": "2025-11-14 22:44:25",
    "openPrice": 5702.65,
    "closePrice": 5701.93,
    "highPrice": 5704.5,
    "lowPrice": 5701.57,
    "volume": 83691.52,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8465,
    "variety": "黄金",
    "tradeDate": "2025-11-14 22:44:23",
    "openPrice": 446.83,
    "closePrice": 446.12,
    "highPrice": 448.53,
    "lowPrice": 444.73,
    "volume": 70017.61,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8250,
    "variety": "原油",
    "tradeDate": "2025-11-14 21:55:34",
    "openPrice": 74.27,
    "closePrice": 74.36,
    "highPrice": 76.2,
    "lowPrice": 74.23,
    "volume": 86966.95,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8035,
    "variety": "白银",
    "tradeDate": "2025-11-14 21:55:32",
    "openPrice": 5786.86,
    "closePrice": 5787.26,
    "highPrice": 5788.09,
    "lowPrice": 5786.85,
    "volume": 44423.97,
    "changeRate": 2.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7820,
    "variety": "黄金",
    "tradeDate": "2025-11-14 21:55:29",
    "openPrice": 442.82,
    "closePrice": 443.68,
    "highPrice": 444.74,
    "lowPrice": 442.47,
    "volume": 57878.32,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7605,
    "variety": "原油",
    "tradeDate": "2025-11-14 21:07:31",
    "openPrice": 77.18,
    "closePrice": 76.21,
    "highPrice": 77.83,
    "lowPrice": 75.12,
    "volume": 33062.82,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7390,
    "variety": "白银",
    "tradeDate": "2025-11-14 21:07:28",
    "openPrice": 5682.04,
    "closePrice": 5682.57,
    "highPrice": 5683.38,
    "lowPrice": 5681.11,
    "volume": 12312.32,
    "changeRate": 1.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7175,
    "variety": "黄金",
    "tradeDate": "2025-11-14 21:07:26",
    "openPrice": 450.65,
    "closePrice": 451.31,
    "highPrice": 452.09,
    "lowPrice": 450.04,
    "volume": 30406.7,
    "changeRate": -1.91,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6960,
    "variety": "原油",
    "tradeDate": "2025-11-14 21:01:12",
    "openPrice": 74.78,
    "closePrice": 74.41,
    "highPrice": 76.46,
    "lowPrice": 72.49,
    "volume": 67331.27,
    "changeRate": 1.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6745,
    "variety": "白银",
    "tradeDate": "2025-11-14 21:01:10",
    "openPrice": 5726.26,
    "closePrice": 5725.63,
    "highPrice": 5726.71,
    "lowPrice": 5724.64,
    "volume": 64149.65,
    "changeRate": -1.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6530,
    "variety": "黄金",
    "tradeDate": "2025-11-14 21:01:08",
    "openPrice": 446.65,
    "closePrice": 447.01,
    "highPrice": 448.11,
    "lowPrice": 445.47,
    "volume": 26097.11,
    "changeRate": -2.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6315,
    "variety": "原油",
    "tradeDate": "2025-11-14 21:00:34",
    "openPrice": 73.96,
    "closePrice": 74.75,
    "highPrice": 75.15,
    "lowPrice": 72.66,
    "volume": 59766.3,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6100,
    "variety": "白银",
    "tradeDate": "2025-11-14 21:00:32",
    "openPrice": 5875.01,
    "closePrice": 5874.96,
    "highPrice": 5875.11,
    "lowPrice": 5873.58,
    "volume": 58496.89,
    "changeRate": -0.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5885,
    "variety": "黄金",
    "tradeDate": "2025-11-14 21:00:29",
    "openPrice": 457.19,
    "closePrice": 457.62,
    "highPrice": 457.82,
    "lowPrice": 456.42,
    "volume": 42801.7,
    "changeRate": -2.85,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5670,
    "variety": "原油",
    "tradeDate": "2025-11-14 20:58:41",
    "openPrice": 78.5,
    "closePrice": 78.25,
    "highPrice": 79.54,
    "lowPrice": 78.02,
    "volume": 66970.67,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5455,
    "variety": "白银",
    "tradeDate": "2025-11-14 20:58:39",
    "openPrice": 5902.63,
    "closePrice": 5902.59,
    "highPrice": 5904.13,
    "lowPrice": 5901.9,
    "volume": 80356.36,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5240,
    "variety": "黄金",
    "tradeDate": "2025-11-14 20:58:36",
    "openPrice": 450.66,
    "closePrice": 450.72,
    "highPrice": 451.96,
    "lowPrice": 449.75,
    "volume": 39044.99,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5025,
    "variety": "原油",
    "tradeDate": "2025-11-14 20:45:17",
    "openPrice": 75.99,
    "closePrice": 75.86,
    "highPrice": 76.72,
    "lowPrice": 75.67,
    "volume": 76655.35,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4810,
    "variety": "白银",
    "tradeDate": "2025-11-14 20:45:15",
    "openPrice": 5687.41,
    "closePrice": 5687.37,
    "highPrice": 5687.68,
    "lowPrice": 5686.08,
    "volume": 37960.22,
    "changeRate": 2.01,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4595,
    "variety": "黄金",
    "tradeDate": "2025-11-14 20:45:13",
    "openPrice": 451.45,
    "closePrice": 450.6,
    "highPrice": 451.84,
    "lowPrice": 449.27,
    "volume": 102349.58,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4380,
    "variety": "原油",
    "tradeDate": "2025-11-14 20:44:43",
    "openPrice": 78.43,
    "closePrice": 77.68,
    "highPrice": 80.27,
    "lowPrice": 77.27,
    "volume": 48192.31,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4165,
    "variety": "白银",
    "tradeDate": "2025-11-14 20:44:41",
    "openPrice": 5888.05,
    "closePrice": 5888.15,
    "highPrice": 5888.21,
    "lowPrice": 5887.98,
    "volume": 41423.84,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3950,
    "variety": "黄金",
    "tradeDate": "2025-11-14 20:44:38",
    "openPrice": 453.74,
    "closePrice": 454.12,
    "highPrice": 455.02,
    "lowPrice": 452.98,
    "volume": 30457.46,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3735,
    "variety": "原油",
    "tradeDate": "2025-11-14 20:18:32",
    "openPrice": 74.66,
    "closePrice": 75.61,
    "highPrice": 77.28,
    "lowPrice": 74.27,
    "volume": 23982.8,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3520,
    "variety": "白银",
    "tradeDate": "2025-11-14 20:18:30",
    "openPrice": 5824.57,
    "closePrice": 5825.35,
    "highPrice": 5826.25,
    "lowPrice": 5822.95,
    "volume": 93830.82,
    "changeRate": 1.77,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3305,
    "variety": "黄金",
    "tradeDate": "2025-11-14 20:18:27",
    "openPrice": 460.2,
    "closePrice": 459.76,
    "highPrice": 460.58,
    "lowPrice": 458.99,
    "volume": 44928.57,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3090,
    "variety": "原油",
    "tradeDate": "2025-11-14 20:09:57",
    "openPrice": 75.41,
    "closePrice": 75.78,
    "highPrice": 77.15,
    "lowPrice": 73.54,
    "volume": 106450.93,
    "changeRate": 2.36,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2875,
    "variety": "白银",
    "tradeDate": "2025-11-14 20:09:55",
    "openPrice": 5941.97,
    "closePrice": 5941.55,
    "highPrice": 5943.67,
    "lowPrice": 5940.23,
    "volume": 88300.33,
    "changeRate": 1.55,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2660,
    "variety": "黄金",
    "tradeDate": "2025-11-14 20:09:53",
    "openPrice": 449.62,
    "closePrice": 449.35,
    "highPrice": 449.63,
    "lowPrice": 449.1,
    "volume": 104976.12,
    "changeRate": -1.26,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2445,
    "variety": "原油",
    "tradeDate": "2025-11-14 20:02:20",
    "openPrice": 77.39,
    "closePrice": 76.88,
    "highPrice": 77.8,
    "lowPrice": 75.82,
    "volume": 51349.16,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2230,
    "variety": "白银",
    "tradeDate": "2025-11-14 20:02:18",
    "openPrice": 5742.06,
    "closePrice": 5742.85,
    "highPrice": 5743.04,
    "lowPrice": 5741.57,
    "volume": 30193.38,
    "changeRate": -2.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2015,
    "variety": "黄金",
    "tradeDate": "2025-11-14 20:02:15",
    "openPrice": 443.24,
    "closePrice": 443.47,
    "highPrice": 444.43,
    "lowPrice": 441.53,
    "volume": 89519.74,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1345,
    "variety": "原油",
    "tradeDate": "2025-11-14 11:23:02",
    "openPrice": 78.2,
    "closePrice": 78.39,
    "highPrice": 79.82,
    "lowPrice": 78.03,
    "volume": 71361.08,
    "changeRate": 0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 916,
    "variety": "白银",
    "tradeDate": "2025-11-14 11:23:00",
    "openPrice": 5742.92,
    "closePrice": 5742.93,
    "highPrice": 5743.74,
    "lowPrice": 5741.54,
    "volume": 55973.38,
    "changeRate": -1.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 487,
    "variety": "黄金",
    "tradeDate": "2025-11-14 11:22:58",
    "openPrice": 445.49,
    "closePrice": 445.36,
    "highPrice": 446.19,
    "lowPrice": 443.79,
    "volume": 102053.65,
    "changeRate": 0.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28164,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:36:22",
    "openPrice": 80.93,
    "closePrice": 80.33,
    "highPrice": 81.72,
    "lowPrice": 79.88,
    "volume": 109665.51,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27522,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:36:19",
    "openPrice": 5787.09,
    "closePrice": 5787.9,
    "highPrice": 5789.02,
    "lowPrice": 5785.63,
    "volume": 30559.32,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26880,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:36:17",
    "openPrice": 448.44,
    "closePrice": 449.09,
    "highPrice": 450.99,
    "lowPrice": 446.57,
    "volume": 58676.65,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26238,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:30:03",
    "openPrice": 83.61,
    "closePrice": 83.73,
    "highPrice": 83.89,
    "lowPrice": 82.2,
    "volume": 79305.78,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25596,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:30:01",
    "openPrice": 5924.44,
    "closePrice": 5923.91,
    "highPrice": 5925.23,
    "lowPrice": 5922.8,
    "volume": 36079.58,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24954,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:29:59",
    "openPrice": 455.23,
    "closePrice": 456.17,
    "highPrice": 456.72,
    "lowPrice": 454.78,
    "volume": 108975.5,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24312,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:29:44",
    "openPrice": 82.98,
    "closePrice": 82.92,
    "highPrice": 84.79,
    "lowPrice": 80.96,
    "volume": 83489.63,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23670,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:29:42",
    "openPrice": 5872.04,
    "closePrice": 5871.61,
    "highPrice": 5873.04,
    "lowPrice": 5871.25,
    "volume": 94912.79,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23028,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:29:40",
    "openPrice": 462.57,
    "closePrice": 461.68,
    "highPrice": 463.15,
    "lowPrice": 461.55,
    "volume": 14700.56,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22386,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:28:14",
    "openPrice": 82.82,
    "closePrice": 82.08,
    "highPrice": 83.35,
    "lowPrice": 80.89,
    "volume": 52302.42,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20460,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:28:13",
    "openPrice": 80.15,
    "closePrice": 81.07,
    "highPrice": 82.16,
    "lowPrice": 78.25,
    "volume": 14659.48,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21744,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:28:12",
    "openPrice": 5734.94,
    "closePrice": 5734.72,
    "highPrice": 5736.05,
    "lowPrice": 5734.6,
    "volume": 105055.68,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19818,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:28:10",
    "openPrice": 5700.37,
    "closePrice": 5700.39,
    "highPrice": 5702.33,
    "lowPrice": 5698.64,
    "volume": 58207.96,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21102,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:28:10",
    "openPrice": 458,
    "closePrice": 457.77,
    "highPrice": 458.14,
    "lowPrice": 456.45,
    "volume": 104259.1,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19176,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:28:08",
    "openPrice": 449.89,
    "closePrice": 449.95,
    "highPrice": 451.83,
    "lowPrice": 448.94,
    "volume": 38537.83,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18534,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:27:55",
    "openPrice": 83.49,
    "closePrice": 84.06,
    "highPrice": 84.92,
    "lowPrice": 82.37,
    "volume": 109229.78,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16608,
    "variety": "原油",
    "tradeDate": "2025-11-14 00:27:53",
    "openPrice": 80.34,
    "closePrice": 79.79,
    "highPrice": 80.77,
    "lowPrice": 78.62,
    "volume": 93305.33,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17892,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:27:53",
    "openPrice": 5659.47,
    "closePrice": 5660.25,
    "highPrice": 5662,
    "lowPrice": 5658.7,
    "volume": 93805.01,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15966,
    "variety": "白银",
    "tradeDate": "2025-11-14 00:27:51",
    "openPrice": 5875.03,
    "closePrice": 5874.53,
    "highPrice": 5876.94,
    "lowPrice": 5874.08,
    "volume": 59644.13,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17250,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:27:51",
    "openPrice": 465.6,
    "closePrice": 466.02,
    "highPrice": 467.5,
    "lowPrice": 464,
    "volume": 21879.26,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15324,
    "variety": "黄金",
    "tradeDate": "2025-11-14 00:27:49",
    "openPrice": 456.69,
    "closePrice": 457.28,
    "highPrice": 458.41,
    "lowPrice": 456.36,
    "volume": 82381.39,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14681,
    "variety": "原油",
    "tradeDate": "2025-11-13 23:01:40",
    "openPrice": 79.8,
    "closePrice": 79.78,
    "highPrice": 80.28,
    "lowPrice": 78.25,
    "volume": 62847.28,
    "changeRate": 1.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14038,
    "variety": "白银",
    "tradeDate": "2025-11-13 23:01:38",
    "openPrice": 5659.98,
    "closePrice": 5659.93,
    "highPrice": 5661.44,
    "lowPrice": 5658.68,
    "volume": 96254.51,
    "changeRate": -0.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13395,
    "variety": "黄金",
    "tradeDate": "2025-11-13 23:01:36",
    "openPrice": 467.04,
    "closePrice": 466.64,
    "highPrice": 468.01,
    "lowPrice": 465.7,
    "volume": 18990.76,
    "changeRate": -3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12752,
    "variety": "原油",
    "tradeDate": "2025-11-13 22:54:39",
    "openPrice": 80.27,
    "closePrice": 79.77,
    "highPrice": 80.43,
    "lowPrice": 79.34,
    "volume": 46701.39,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12109,
    "variety": "白银",
    "tradeDate": "2025-11-13 22:54:36",
    "openPrice": 5857.34,
    "closePrice": 5857.08,
    "highPrice": 5858.64,
    "lowPrice": 5856.13,
    "volume": 25611.1,
    "changeRate": -1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11466,
    "variety": "黄金",
    "tradeDate": "2025-11-13 22:54:34",
    "openPrice": 454.14,
    "closePrice": 453.84,
    "highPrice": 456.13,
    "lowPrice": 452.15,
    "volume": 93114.43,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10823,
    "variety": "原油",
    "tradeDate": "2025-11-13 22:54:05",
    "openPrice": 80.57,
    "closePrice": 80.38,
    "highPrice": 82.24,
    "lowPrice": 79.02,
    "volume": 84291.59,
    "changeRate": -0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10180,
    "variety": "白银",
    "tradeDate": "2025-11-13 22:54:03",
    "openPrice": 5697.71,
    "closePrice": 5697.86,
    "highPrice": 5699.58,
    "lowPrice": 5695.91,
    "volume": 79815.9,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9537,
    "variety": "黄金",
    "tradeDate": "2025-11-13 22:54:00",
    "openPrice": 456.63,
    "closePrice": 456.61,
    "highPrice": 456.74,
    "lowPrice": 455.45,
    "volume": 51920.6,
    "changeRate": -2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8894,
    "variety": "原油",
    "tradeDate": "2025-11-13 22:44:28",
    "openPrice": 76.15,
    "closePrice": 76.45,
    "highPrice": 77.61,
    "lowPrice": 75,
    "volume": 54505.32,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8679,
    "variety": "白银",
    "tradeDate": "2025-11-13 22:44:25",
    "openPrice": 5948.31,
    "closePrice": 5948.23,
    "highPrice": 5950.21,
    "lowPrice": 5947.22,
    "volume": 38087.47,
    "changeRate": 1.62,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8464,
    "variety": "黄金",
    "tradeDate": "2025-11-13 22:44:23",
    "openPrice": 447.34,
    "closePrice": 447.12,
    "highPrice": 448.85,
    "lowPrice": 447.11,
    "volume": 66528.09,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8249,
    "variety": "原油",
    "tradeDate": "2025-11-13 21:55:34",
    "openPrice": 77.53,
    "closePrice": 77.11,
    "highPrice": 78.27,
    "lowPrice": 76.46,
    "volume": 71023.54,
    "changeRate": -1.76,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8034,
    "variety": "白银",
    "tradeDate": "2025-11-13 21:55:32",
    "openPrice": 5783.84,
    "closePrice": 5784.26,
    "highPrice": 5784.66,
    "lowPrice": 5781.98,
    "volume": 69625.78,
    "changeRate": -0.51,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7819,
    "variety": "黄金",
    "tradeDate": "2025-11-13 21:55:29",
    "openPrice": 460.14,
    "closePrice": 459.9,
    "highPrice": 460.8,
    "lowPrice": 459.24,
    "volume": 86855.56,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7604,
    "variety": "原油",
    "tradeDate": "2025-11-13 21:07:31",
    "openPrice": 77.31,
    "closePrice": 77.06,
    "highPrice": 77.58,
    "lowPrice": 76.61,
    "volume": 57360.13,
    "changeRate": -2.04,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7389,
    "variety": "白银",
    "tradeDate": "2025-11-13 21:07:28",
    "openPrice": 5782.53,
    "closePrice": 5782.03,
    "highPrice": 5783.04,
    "lowPrice": 5781.89,
    "volume": 26656.08,
    "changeRate": -0.03,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7174,
    "variety": "黄金",
    "tradeDate": "2025-11-13 21:07:26",
    "openPrice": 458.18,
    "closePrice": 458.25,
    "highPrice": 459.97,
    "lowPrice": 457.99,
    "volume": 35968.31,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6959,
    "variety": "原油",
    "tradeDate": "2025-11-13 21:01:12",
    "openPrice": 76.22,
    "closePrice": 76.98,
    "highPrice": 77.38,
    "lowPrice": 75.44,
    "volume": 69862.02,
    "changeRate": -0.28,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6744,
    "variety": "白银",
    "tradeDate": "2025-11-13 21:01:10",
    "openPrice": 5854.1,
    "closePrice": 5853.15,
    "highPrice": 5855.66,
    "lowPrice": 5852.25,
    "volume": 69043.18,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6529,
    "variety": "黄金",
    "tradeDate": "2025-11-13 21:01:08",
    "openPrice": 449.53,
    "closePrice": 449.2,
    "highPrice": 450.98,
    "lowPrice": 447.38,
    "volume": 93901.41,
    "changeRate": -2.83,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6314,
    "variety": "原油",
    "tradeDate": "2025-11-13 21:00:34",
    "openPrice": 77.68,
    "closePrice": 77.73,
    "highPrice": 78.4,
    "lowPrice": 77.03,
    "volume": 10185.15,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6099,
    "variety": "白银",
    "tradeDate": "2025-11-13 21:00:32",
    "openPrice": 5852.86,
    "closePrice": 5852.41,
    "highPrice": 5854.41,
    "lowPrice": 5850.74,
    "volume": 93274.95,
    "changeRate": 1.67,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5884,
    "variety": "黄金",
    "tradeDate": "2025-11-13 21:00:29",
    "openPrice": 441.14,
    "closePrice": 441.94,
    "highPrice": 442.65,
    "lowPrice": 440.96,
    "volume": 92019.45,
    "changeRate": 1.56,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5669,
    "variety": "原油",
    "tradeDate": "2025-11-13 20:58:41",
    "openPrice": 74.9,
    "closePrice": 74.91,
    "highPrice": 75.79,
    "lowPrice": 74.27,
    "volume": 27969.61,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5454,
    "variety": "白银",
    "tradeDate": "2025-11-13 20:58:39",
    "openPrice": 5741.02,
    "closePrice": 5741.47,
    "highPrice": 5741.8,
    "lowPrice": 5739.64,
    "volume": 22781.72,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5239,
    "variety": "黄金",
    "tradeDate": "2025-11-13 20:58:36",
    "openPrice": 444.87,
    "closePrice": 445.17,
    "highPrice": 446.15,
    "lowPrice": 444.53,
    "volume": 25610.74,
    "changeRate": 0.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5024,
    "variety": "原油",
    "tradeDate": "2025-11-13 20:45:17",
    "openPrice": 74.15,
    "closePrice": 74.64,
    "highPrice": 74.97,
    "lowPrice": 73.97,
    "volume": 93299.89,
    "changeRate": -0.03,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4809,
    "variety": "白银",
    "tradeDate": "2025-11-13 20:45:15",
    "openPrice": 5940.06,
    "closePrice": 5940.19,
    "highPrice": 5940.83,
    "lowPrice": 5939.12,
    "volume": 11974.52,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4594,
    "variety": "黄金",
    "tradeDate": "2025-11-13 20:45:13",
    "openPrice": 448.59,
    "closePrice": 449.33,
    "highPrice": 449.78,
    "lowPrice": 446.92,
    "volume": 42921.92,
    "changeRate": -2.34,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4379,
    "variety": "原油",
    "tradeDate": "2025-11-13 20:44:43",
    "openPrice": 77.89,
    "closePrice": 78.02,
    "highPrice": 78.52,
    "lowPrice": 76.42,
    "volume": 86390.09,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4164,
    "variety": "白银",
    "tradeDate": "2025-11-13 20:44:41",
    "openPrice": 5710.56,
    "closePrice": 5710.61,
    "highPrice": 5711.9,
    "lowPrice": 5708.79,
    "volume": 77696.77,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3949,
    "variety": "黄金",
    "tradeDate": "2025-11-13 20:44:38",
    "openPrice": 460.93,
    "closePrice": 459.98,
    "highPrice": 461.85,
    "lowPrice": 458.66,
    "volume": 44059.35,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3734,
    "variety": "原油",
    "tradeDate": "2025-11-13 20:18:32",
    "openPrice": 76.65,
    "closePrice": 76.2,
    "highPrice": 78.45,
    "lowPrice": 74.64,
    "volume": 66368.08,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3519,
    "variety": "白银",
    "tradeDate": "2025-11-13 20:18:30",
    "openPrice": 5733.19,
    "closePrice": 5732.42,
    "highPrice": 5734.34,
    "lowPrice": 5731.96,
    "volume": 74140.23,
    "changeRate": 0.92,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3304,
    "variety": "黄金",
    "tradeDate": "2025-11-13 20:18:27",
    "openPrice": 459.36,
    "closePrice": 460.21,
    "highPrice": 461.76,
    "lowPrice": 458.05,
    "volume": 20512.53,
    "changeRate": -1.17,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3089,
    "variety": "原油",
    "tradeDate": "2025-11-13 20:09:57",
    "openPrice": 75.63,
    "closePrice": 75.82,
    "highPrice": 76.72,
    "lowPrice": 74.29,
    "volume": 64582.97,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2874,
    "variety": "白银",
    "tradeDate": "2025-11-13 20:09:55",
    "openPrice": 5682.57,
    "closePrice": 5681.76,
    "highPrice": 5683.34,
    "lowPrice": 5680.6,
    "volume": 109943.69,
    "changeRate": -1.83,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2659,
    "variety": "黄金",
    "tradeDate": "2025-11-13 20:09:53",
    "openPrice": 455.99,
    "closePrice": 455.14,
    "highPrice": 456.3,
    "lowPrice": 454.43,
    "volume": 10739.06,
    "changeRate": 1.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2444,
    "variety": "原油",
    "tradeDate": "2025-11-13 20:02:20",
    "openPrice": 76.5,
    "closePrice": 76.55,
    "highPrice": 77.47,
    "lowPrice": 74.75,
    "volume": 47000.11,
    "changeRate": -2.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2229,
    "variety": "白银",
    "tradeDate": "2025-11-13 20:02:18",
    "openPrice": 5868.76,
    "closePrice": 5868.62,
    "highPrice": 5869.31,
    "lowPrice": 5866.72,
    "volume": 55138.29,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2014,
    "variety": "黄金",
    "tradeDate": "2025-11-13 20:02:15",
    "openPrice": 452.73,
    "closePrice": 452.88,
    "highPrice": 454.55,
    "lowPrice": 451.25,
    "volume": 47757.02,
    "changeRate": -2.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1344,
    "variety": "原油",
    "tradeDate": "2025-11-13 11:23:02",
    "openPrice": 81.88,
    "closePrice": 81.22,
    "highPrice": 82.28,
    "lowPrice": 79.74,
    "volume": 42103.05,
    "changeRate": 0.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 915,
    "variety": "白银",
    "tradeDate": "2025-11-13 11:23:00",
    "openPrice": 5851.39,
    "closePrice": 5851.99,
    "highPrice": 5853.07,
    "lowPrice": 5850.05,
    "volume": 13704.4,
    "changeRate": -2.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 486,
    "variety": "黄金",
    "tradeDate": "2025-11-13 11:22:58",
    "openPrice": 453.09,
    "closePrice": 452.74,
    "highPrice": 453.82,
    "lowPrice": 452.19,
    "volume": 96920.33,
    "changeRate": -0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28163,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:36:22",
    "openPrice": 82.79,
    "closePrice": 83.52,
    "highPrice": 84.45,
    "lowPrice": 80.87,
    "volume": 29815.06,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27521,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:36:19",
    "openPrice": 5695.07,
    "closePrice": 5694.16,
    "highPrice": 5695.98,
    "lowPrice": 5692.23,
    "volume": 106280.91,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26879,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:36:17",
    "openPrice": 455.88,
    "closePrice": 454.95,
    "highPrice": 457.74,
    "lowPrice": 453.04,
    "volume": 12662.39,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26237,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:30:03",
    "openPrice": 81.89,
    "closePrice": 82.59,
    "highPrice": 83.03,
    "lowPrice": 81.87,
    "volume": 43118.68,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25595,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:30:01",
    "openPrice": 5774.48,
    "closePrice": 5774.29,
    "highPrice": 5775.86,
    "lowPrice": 5774.06,
    "volume": 107356.7,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24953,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:29:59",
    "openPrice": 450.86,
    "closePrice": 450.07,
    "highPrice": 452.22,
    "lowPrice": 448.4,
    "volume": 37568.33,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24311,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:29:44",
    "openPrice": 83.87,
    "closePrice": 83.18,
    "highPrice": 84.25,
    "lowPrice": 82.06,
    "volume": 99631.04,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23669,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:29:42",
    "openPrice": 5766.05,
    "closePrice": 5765.33,
    "highPrice": 5766.43,
    "lowPrice": 5764.27,
    "volume": 61512.55,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23027,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:29:40",
    "openPrice": 458.91,
    "closePrice": 458.79,
    "highPrice": 460.81,
    "lowPrice": 457.76,
    "volume": 68653.08,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22385,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:28:14",
    "openPrice": 83.26,
    "closePrice": 83.55,
    "highPrice": 85.46,
    "lowPrice": 82.88,
    "volume": 16114.33,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20459,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:28:13",
    "openPrice": 79.74,
    "closePrice": 80.57,
    "highPrice": 82.46,
    "lowPrice": 79.17,
    "volume": 109026.63,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21743,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:28:12",
    "openPrice": 5837.91,
    "closePrice": 5837.52,
    "highPrice": 5837.94,
    "lowPrice": 5837.34,
    "volume": 64134.28,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19817,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:28:10",
    "openPrice": 5835.25,
    "closePrice": 5834.5,
    "highPrice": 5836.63,
    "lowPrice": 5833.41,
    "volume": 14623.72,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21101,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:28:10",
    "openPrice": 451.07,
    "closePrice": 450.47,
    "highPrice": 452.11,
    "lowPrice": 449.73,
    "volume": 58326.47,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19175,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:28:08",
    "openPrice": 463.19,
    "closePrice": 463.47,
    "highPrice": 464.66,
    "lowPrice": 461.94,
    "volume": 44683.1,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18533,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:27:55",
    "openPrice": 82.56,
    "closePrice": 81.97,
    "highPrice": 84.05,
    "lowPrice": 80.04,
    "volume": 90768.72,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16607,
    "variety": "原油",
    "tradeDate": "2025-11-13 00:27:53",
    "openPrice": 79.41,
    "closePrice": 79.58,
    "highPrice": 80.57,
    "lowPrice": 77.99,
    "volume": 57500.53,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17891,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:27:53",
    "openPrice": 5901.6,
    "closePrice": 5900.82,
    "highPrice": 5902.09,
    "lowPrice": 5900.81,
    "volume": 99024.87,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15965,
    "variety": "白银",
    "tradeDate": "2025-11-13 00:27:51",
    "openPrice": 5862.49,
    "closePrice": 5863.1,
    "highPrice": 5863.71,
    "lowPrice": 5862.16,
    "volume": 74003.71,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17249,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:27:51",
    "openPrice": 449.72,
    "closePrice": 448.85,
    "highPrice": 451.55,
    "lowPrice": 447.17,
    "volume": 70041.14,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15323,
    "variety": "黄金",
    "tradeDate": "2025-11-13 00:27:49",
    "openPrice": 454.05,
    "closePrice": 454.45,
    "highPrice": 455.22,
    "lowPrice": 453.52,
    "volume": 68481.78,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14680,
    "variety": "原油",
    "tradeDate": "2025-11-12 23:01:40",
    "openPrice": 84.83,
    "closePrice": 84.29,
    "highPrice": 85.02,
    "lowPrice": 82.88,
    "volume": 64462.11,
    "changeRate": 0.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14037,
    "variety": "白银",
    "tradeDate": "2025-11-12 23:01:38",
    "openPrice": 5834.66,
    "closePrice": 5834.39,
    "highPrice": 5836.34,
    "lowPrice": 5833.76,
    "volume": 72876.17,
    "changeRate": -2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13394,
    "variety": "黄金",
    "tradeDate": "2025-11-12 23:01:36",
    "openPrice": 447.62,
    "closePrice": 448.15,
    "highPrice": 448.65,
    "lowPrice": 445.99,
    "volume": 21103.75,
    "changeRate": 1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12751,
    "variety": "原油",
    "tradeDate": "2025-11-12 22:54:39",
    "openPrice": 79.75,
    "closePrice": 80.48,
    "highPrice": 80.62,
    "lowPrice": 78.1,
    "volume": 66706.32,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12108,
    "variety": "白银",
    "tradeDate": "2025-11-12 22:54:36",
    "openPrice": 5802.6,
    "closePrice": 5803.55,
    "highPrice": 5803.69,
    "lowPrice": 5801.56,
    "volume": 61181.16,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11465,
    "variety": "黄金",
    "tradeDate": "2025-11-12 22:54:34",
    "openPrice": 458.46,
    "closePrice": 458.42,
    "highPrice": 458.48,
    "lowPrice": 458.37,
    "volume": 24876.02,
    "changeRate": -2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10822,
    "variety": "原油",
    "tradeDate": "2025-11-12 22:54:05",
    "openPrice": 84.07,
    "closePrice": 83.9,
    "highPrice": 86.02,
    "lowPrice": 83.7,
    "volume": 41537.47,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10179,
    "variety": "白银",
    "tradeDate": "2025-11-12 22:54:03",
    "openPrice": 5765.01,
    "closePrice": 5764.05,
    "highPrice": 5766.51,
    "lowPrice": 5764,
    "volume": 39972.08,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9536,
    "variety": "黄金",
    "tradeDate": "2025-11-12 22:54:00",
    "openPrice": 454.76,
    "closePrice": 454.87,
    "highPrice": 456.06,
    "lowPrice": 453.21,
    "volume": 57336.78,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8893,
    "variety": "原油",
    "tradeDate": "2025-11-12 22:44:28",
    "openPrice": 73.38,
    "closePrice": 73.88,
    "highPrice": 75.75,
    "lowPrice": 72.81,
    "volume": 96063.53,
    "changeRate": 2.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8678,
    "variety": "白银",
    "tradeDate": "2025-11-12 22:44:25",
    "openPrice": 5727.71,
    "closePrice": 5728.45,
    "highPrice": 5729.74,
    "lowPrice": 5725.93,
    "volume": 12258.98,
    "changeRate": -1.94,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8463,
    "variety": "黄金",
    "tradeDate": "2025-11-12 22:44:23",
    "openPrice": 455.9,
    "closePrice": 454.95,
    "highPrice": 456.99,
    "lowPrice": 454.72,
    "volume": 42260.19,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8248,
    "variety": "原油",
    "tradeDate": "2025-11-12 21:55:34",
    "openPrice": 74.3,
    "closePrice": 74.89,
    "highPrice": 75.15,
    "lowPrice": 73.7,
    "volume": 78142.78,
    "changeRate": 1.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8033,
    "variety": "白银",
    "tradeDate": "2025-11-12 21:55:32",
    "openPrice": 5872.04,
    "closePrice": 5871.27,
    "highPrice": 5872.25,
    "lowPrice": 5870.89,
    "volume": 90729.26,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7818,
    "variety": "黄金",
    "tradeDate": "2025-11-12 21:55:29",
    "openPrice": 447.29,
    "closePrice": 448.2,
    "highPrice": 448.64,
    "lowPrice": 446.92,
    "volume": 44234.45,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7603,
    "variety": "原油",
    "tradeDate": "2025-11-12 21:07:31",
    "openPrice": 78.43,
    "closePrice": 77.69,
    "highPrice": 79.83,
    "lowPrice": 76.79,
    "volume": 59549.88,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7388,
    "variety": "白银",
    "tradeDate": "2025-11-12 21:07:28",
    "openPrice": 5772.79,
    "closePrice": 5772.55,
    "highPrice": 5773.51,
    "lowPrice": 5772.24,
    "volume": 64834.86,
    "changeRate": -0.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7173,
    "variety": "黄金",
    "tradeDate": "2025-11-12 21:07:26",
    "openPrice": 445.66,
    "closePrice": 446.23,
    "highPrice": 447.54,
    "lowPrice": 444.62,
    "volume": 75747.09,
    "changeRate": 2.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6958,
    "variety": "原油",
    "tradeDate": "2025-11-12 21:01:12",
    "openPrice": 78.39,
    "closePrice": 77.67,
    "highPrice": 79.39,
    "lowPrice": 77.32,
    "volume": 62855.44,
    "changeRate": 0.6,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6743,
    "variety": "白银",
    "tradeDate": "2025-11-12 21:01:10",
    "openPrice": 5885.43,
    "closePrice": 5884.51,
    "highPrice": 5886,
    "lowPrice": 5882.86,
    "volume": 43432.03,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6528,
    "variety": "黄金",
    "tradeDate": "2025-11-12 21:01:08",
    "openPrice": 453.43,
    "closePrice": 453.96,
    "highPrice": 454.35,
    "lowPrice": 453.05,
    "volume": 25379.84,
    "changeRate": 2.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6313,
    "variety": "原油",
    "tradeDate": "2025-11-12 21:00:34",
    "openPrice": 76.92,
    "closePrice": 77.57,
    "highPrice": 78.08,
    "lowPrice": 75.7,
    "volume": 64930.87,
    "changeRate": 1.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6098,
    "variety": "白银",
    "tradeDate": "2025-11-12 21:00:32",
    "openPrice": 5845.95,
    "closePrice": 5846.34,
    "highPrice": 5847.48,
    "lowPrice": 5844.25,
    "volume": 36526.29,
    "changeRate": 1.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5883,
    "variety": "黄金",
    "tradeDate": "2025-11-12 21:00:29",
    "openPrice": 440.56,
    "closePrice": 441.38,
    "highPrice": 441.7,
    "lowPrice": 440.45,
    "volume": 60414.55,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5668,
    "variety": "原油",
    "tradeDate": "2025-11-12 20:58:41",
    "openPrice": 76.89,
    "closePrice": 76.13,
    "highPrice": 77.88,
    "lowPrice": 76.02,
    "volume": 81900.49,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5453,
    "variety": "白银",
    "tradeDate": "2025-11-12 20:58:39",
    "openPrice": 5894.38,
    "closePrice": 5894.85,
    "highPrice": 5895.95,
    "lowPrice": 5892.6,
    "volume": 77759.05,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5238,
    "variety": "黄金",
    "tradeDate": "2025-11-12 20:58:36",
    "openPrice": 459.37,
    "closePrice": 459.33,
    "highPrice": 460.97,
    "lowPrice": 459.32,
    "volume": 39847.61,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5023,
    "variety": "原油",
    "tradeDate": "2025-11-12 20:45:17",
    "openPrice": 76.13,
    "closePrice": 76.54,
    "highPrice": 77.98,
    "lowPrice": 75.26,
    "volume": 22891.17,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4808,
    "variety": "白银",
    "tradeDate": "2025-11-12 20:45:15",
    "openPrice": 5888.76,
    "closePrice": 5888.46,
    "highPrice": 5889.24,
    "lowPrice": 5888.09,
    "volume": 46078.94,
    "changeRate": -0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4593,
    "variety": "黄金",
    "tradeDate": "2025-11-12 20:45:13",
    "openPrice": 448.75,
    "closePrice": 448.7,
    "highPrice": 449.52,
    "lowPrice": 448.12,
    "volume": 91419.95,
    "changeRate": 2.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4378,
    "variety": "原油",
    "tradeDate": "2025-11-12 20:44:43",
    "openPrice": 78.32,
    "closePrice": 77.5,
    "highPrice": 78.6,
    "lowPrice": 77.34,
    "volume": 27121.02,
    "changeRate": -2.44,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4163,
    "variety": "白银",
    "tradeDate": "2025-11-12 20:44:41",
    "openPrice": 5848.6,
    "closePrice": 5849.55,
    "highPrice": 5851.42,
    "lowPrice": 5846.89,
    "volume": 82995.11,
    "changeRate": -1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3948,
    "variety": "黄金",
    "tradeDate": "2025-11-12 20:44:38",
    "openPrice": 447.48,
    "closePrice": 448.45,
    "highPrice": 449.41,
    "lowPrice": 447.21,
    "volume": 66218.69,
    "changeRate": -2.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3733,
    "variety": "原油",
    "tradeDate": "2025-11-12 20:18:32",
    "openPrice": 74.74,
    "closePrice": 75.09,
    "highPrice": 75.22,
    "lowPrice": 74.18,
    "volume": 30399.21,
    "changeRate": -2.91,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3518,
    "variety": "白银",
    "tradeDate": "2025-11-12 20:18:30",
    "openPrice": 5783.63,
    "closePrice": 5784.38,
    "highPrice": 5785.11,
    "lowPrice": 5783.37,
    "volume": 84025.61,
    "changeRate": 1.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3303,
    "variety": "黄金",
    "tradeDate": "2025-11-12 20:18:27",
    "openPrice": 446.18,
    "closePrice": 446.49,
    "highPrice": 447.76,
    "lowPrice": 445.27,
    "volume": 11566.31,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3088,
    "variety": "原油",
    "tradeDate": "2025-11-12 20:09:57",
    "openPrice": 74.9,
    "closePrice": 73.93,
    "highPrice": 75.8,
    "lowPrice": 72.74,
    "volume": 31770.58,
    "changeRate": 2.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2873,
    "variety": "白银",
    "tradeDate": "2025-11-12 20:09:55",
    "openPrice": 5829.33,
    "closePrice": 5829.3,
    "highPrice": 5830.34,
    "lowPrice": 5827.49,
    "volume": 37484.18,
    "changeRate": 2.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2658,
    "variety": "黄金",
    "tradeDate": "2025-11-12 20:09:53",
    "openPrice": 448.23,
    "closePrice": 448.82,
    "highPrice": 449.06,
    "lowPrice": 446.97,
    "volume": 15880.3,
    "changeRate": -0.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2443,
    "variety": "原油",
    "tradeDate": "2025-11-12 20:02:20",
    "openPrice": 74.81,
    "closePrice": 75.49,
    "highPrice": 75.51,
    "lowPrice": 74.78,
    "volume": 28198.11,
    "changeRate": -1.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2228,
    "variety": "白银",
    "tradeDate": "2025-11-12 20:02:18",
    "openPrice": 5771.62,
    "closePrice": 5771.51,
    "highPrice": 5773.43,
    "lowPrice": 5770.06,
    "volume": 36975.07,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2013,
    "variety": "黄金",
    "tradeDate": "2025-11-12 20:02:15",
    "openPrice": 445.97,
    "closePrice": 446.83,
    "highPrice": 447.03,
    "lowPrice": 444.9,
    "volume": 99848.03,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1343,
    "variety": "原油",
    "tradeDate": "2025-11-12 11:23:02",
    "openPrice": 79.84,
    "closePrice": 80.42,
    "highPrice": 80.58,
    "lowPrice": 79.08,
    "volume": 60968.64,
    "changeRate": -2.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 914,
    "variety": "白银",
    "tradeDate": "2025-11-12 11:23:00",
    "openPrice": 5787.96,
    "closePrice": 5787.31,
    "highPrice": 5789.79,
    "lowPrice": 5786.89,
    "volume": 21768.64,
    "changeRate": 1.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 485,
    "variety": "黄金",
    "tradeDate": "2025-11-12 11:22:58",
    "openPrice": 461.27,
    "closePrice": 461.56,
    "highPrice": 462.64,
    "lowPrice": 459.84,
    "volume": 47013.46,
    "changeRate": 2.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28162,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:36:22",
    "openPrice": 79.19,
    "closePrice": 80.01,
    "highPrice": 80.03,
    "lowPrice": 78.69,
    "volume": 62722.01,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27520,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:36:19",
    "openPrice": 5780.05,
    "closePrice": 5780.52,
    "highPrice": 5781.56,
    "lowPrice": 5779.07,
    "volume": 84028.46,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26878,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:36:17",
    "openPrice": 450.3,
    "closePrice": 449.96,
    "highPrice": 451.66,
    "lowPrice": 449.45,
    "volume": 71293.91,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26236,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:30:03",
    "openPrice": 81.74,
    "closePrice": 80.99,
    "highPrice": 82.92,
    "lowPrice": 79.09,
    "volume": 90055.77,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25594,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:30:01",
    "openPrice": 5733.24,
    "closePrice": 5733.45,
    "highPrice": 5733.67,
    "lowPrice": 5732.26,
    "volume": 12477.68,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24952,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:29:59",
    "openPrice": 458.78,
    "closePrice": 459.5,
    "highPrice": 461.03,
    "lowPrice": 457.21,
    "volume": 95463.16,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24310,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:29:44",
    "openPrice": 80.73,
    "closePrice": 80.4,
    "highPrice": 81.72,
    "lowPrice": 78.61,
    "volume": 60956.35,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23668,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:29:42",
    "openPrice": 5675.97,
    "closePrice": 5676.33,
    "highPrice": 5677.81,
    "lowPrice": 5675.7,
    "volume": 70542.84,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23026,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:29:40",
    "openPrice": 462.95,
    "closePrice": 463.09,
    "highPrice": 464.89,
    "lowPrice": 462.46,
    "volume": 24022.92,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22384,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:28:14",
    "openPrice": 80.42,
    "closePrice": 81.05,
    "highPrice": 83.03,
    "lowPrice": 78.64,
    "volume": 44527.76,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20458,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:28:13",
    "openPrice": 81.81,
    "closePrice": 81.11,
    "highPrice": 83.57,
    "lowPrice": 80.37,
    "volume": 65082.39,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21742,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:28:12",
    "openPrice": 5786.21,
    "closePrice": 5786.53,
    "highPrice": 5788.45,
    "lowPrice": 5785.72,
    "volume": 48518.91,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19816,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:28:10",
    "openPrice": 5711.69,
    "closePrice": 5711.32,
    "highPrice": 5713.18,
    "lowPrice": 5709.95,
    "volume": 64121.58,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21100,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:28:10",
    "openPrice": 461.4,
    "closePrice": 462.14,
    "highPrice": 463.21,
    "lowPrice": 460.26,
    "volume": 16015.74,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19174,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:28:08",
    "openPrice": 447.85,
    "closePrice": 447.45,
    "highPrice": 447.93,
    "lowPrice": 446.59,
    "volume": 95709.87,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18532,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:27:55",
    "openPrice": 83.71,
    "closePrice": 83.43,
    "highPrice": 85.34,
    "lowPrice": 82.43,
    "volume": 89004.93,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16606,
    "variety": "原油",
    "tradeDate": "2025-11-12 00:27:53",
    "openPrice": 83.92,
    "closePrice": 84.02,
    "highPrice": 85,
    "lowPrice": 82.79,
    "volume": 78123.28,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17890,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:27:53",
    "openPrice": 5706.74,
    "closePrice": 5706.32,
    "highPrice": 5707.7,
    "lowPrice": 5705.84,
    "volume": 62955.07,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15964,
    "variety": "白银",
    "tradeDate": "2025-11-12 00:27:51",
    "openPrice": 5824.34,
    "closePrice": 5824.26,
    "highPrice": 5825.69,
    "lowPrice": 5822.46,
    "volume": 64494.38,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17248,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:27:51",
    "openPrice": 460.85,
    "closePrice": 460.6,
    "highPrice": 460.9,
    "lowPrice": 460.17,
    "volume": 14261.02,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15322,
    "variety": "黄金",
    "tradeDate": "2025-11-12 00:27:49",
    "openPrice": 453.76,
    "closePrice": 454.35,
    "highPrice": 456.12,
    "lowPrice": 452.39,
    "volume": 44871.73,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14679,
    "variety": "原油",
    "tradeDate": "2025-11-11 23:01:40",
    "openPrice": 84.34,
    "closePrice": 83.46,
    "highPrice": 84.64,
    "lowPrice": 82.36,
    "volume": 85553.67,
    "changeRate": 2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14036,
    "variety": "白银",
    "tradeDate": "2025-11-11 23:01:38",
    "openPrice": 5835.11,
    "closePrice": 5834.32,
    "highPrice": 5836.77,
    "lowPrice": 5834.06,
    "volume": 53471.79,
    "changeRate": 0.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13393,
    "variety": "黄金",
    "tradeDate": "2025-11-11 23:01:36",
    "openPrice": 463.88,
    "closePrice": 463.82,
    "highPrice": 464.9,
    "lowPrice": 462.9,
    "volume": 88540.14,
    "changeRate": -2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12750,
    "variety": "原油",
    "tradeDate": "2025-11-11 22:54:39",
    "openPrice": 83.48,
    "closePrice": 84.3,
    "highPrice": 84.47,
    "lowPrice": 81.62,
    "volume": 44595.63,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12107,
    "variety": "白银",
    "tradeDate": "2025-11-11 22:54:36",
    "openPrice": 5848.19,
    "closePrice": 5848.75,
    "highPrice": 5849.5,
    "lowPrice": 5846.88,
    "volume": 50993.23,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11464,
    "variety": "黄金",
    "tradeDate": "2025-11-11 22:54:34",
    "openPrice": 458.52,
    "closePrice": 458.99,
    "highPrice": 460.66,
    "lowPrice": 457.79,
    "volume": 22618.79,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10821,
    "variety": "原油",
    "tradeDate": "2025-11-11 22:54:05",
    "openPrice": 82.85,
    "closePrice": 82.05,
    "highPrice": 84.24,
    "lowPrice": 81.14,
    "volume": 93405.48,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10178,
    "variety": "白银",
    "tradeDate": "2025-11-11 22:54:03",
    "openPrice": 5669.57,
    "closePrice": 5669.67,
    "highPrice": 5671.33,
    "lowPrice": 5667.61,
    "volume": 55104.88,
    "changeRate": 0.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9535,
    "variety": "黄金",
    "tradeDate": "2025-11-11 22:54:00",
    "openPrice": 457.93,
    "closePrice": 458.6,
    "highPrice": 460.44,
    "lowPrice": 457.21,
    "volume": 14100.14,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8892,
    "variety": "原油",
    "tradeDate": "2025-11-11 22:44:28",
    "openPrice": 73.26,
    "closePrice": 74.06,
    "highPrice": 75.61,
    "lowPrice": 73.07,
    "volume": 30902.33,
    "changeRate": -2.88,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8677,
    "variety": "白银",
    "tradeDate": "2025-11-11 22:44:25",
    "openPrice": 5930.14,
    "closePrice": 5930.41,
    "highPrice": 5932.14,
    "lowPrice": 5929.56,
    "volume": 59789.21,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8462,
    "variety": "黄金",
    "tradeDate": "2025-11-11 22:44:23",
    "openPrice": 458.92,
    "closePrice": 457.96,
    "highPrice": 460.41,
    "lowPrice": 457.81,
    "volume": 91542.95,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8247,
    "variety": "原油",
    "tradeDate": "2025-11-11 21:55:34",
    "openPrice": 77.02,
    "closePrice": 76.42,
    "highPrice": 77.34,
    "lowPrice": 75.06,
    "volume": 25806.56,
    "changeRate": -2.1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8032,
    "variety": "白银",
    "tradeDate": "2025-11-11 21:55:32",
    "openPrice": 5909.55,
    "closePrice": 5910.16,
    "highPrice": 5910.98,
    "lowPrice": 5908.13,
    "volume": 57721.81,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7817,
    "variety": "黄金",
    "tradeDate": "2025-11-11 21:55:29",
    "openPrice": 459.97,
    "closePrice": 460.31,
    "highPrice": 461.41,
    "lowPrice": 459.31,
    "volume": 82402.9,
    "changeRate": 2.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7602,
    "variety": "原油",
    "tradeDate": "2025-11-11 21:07:31",
    "openPrice": 74.69,
    "closePrice": 74.64,
    "highPrice": 75.72,
    "lowPrice": 73.96,
    "volume": 74544.58,
    "changeRate": 0.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7387,
    "variety": "白银",
    "tradeDate": "2025-11-11 21:07:28",
    "openPrice": 5949.18,
    "closePrice": 5950.02,
    "highPrice": 5950.48,
    "lowPrice": 5948.92,
    "volume": 38652.74,
    "changeRate": 2.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7172,
    "variety": "黄金",
    "tradeDate": "2025-11-11 21:07:26",
    "openPrice": 448.18,
    "closePrice": 448,
    "highPrice": 448.68,
    "lowPrice": 447.37,
    "volume": 11945.05,
    "changeRate": 1.31,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6957,
    "variety": "原油",
    "tradeDate": "2025-11-11 21:01:12",
    "openPrice": 77.27,
    "closePrice": 77.3,
    "highPrice": 78.69,
    "lowPrice": 77.1,
    "volume": 35180.8,
    "changeRate": 1.74,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6742,
    "variety": "白银",
    "tradeDate": "2025-11-11 21:01:10",
    "openPrice": 5716.44,
    "closePrice": 5716.45,
    "highPrice": 5717.59,
    "lowPrice": 5716.31,
    "volume": 57607.06,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6527,
    "variety": "黄金",
    "tradeDate": "2025-11-11 21:01:08",
    "openPrice": 447.09,
    "closePrice": 446.92,
    "highPrice": 447.66,
    "lowPrice": 446.03,
    "volume": 33621.65,
    "changeRate": -1.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6312,
    "variety": "原油",
    "tradeDate": "2025-11-11 21:00:34",
    "openPrice": 75.35,
    "closePrice": 76,
    "highPrice": 77.71,
    "lowPrice": 74.65,
    "volume": 84377.36,
    "changeRate": -1.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6097,
    "variety": "白银",
    "tradeDate": "2025-11-11 21:00:32",
    "openPrice": 5716.86,
    "closePrice": 5717.28,
    "highPrice": 5717.62,
    "lowPrice": 5714.99,
    "volume": 55792.93,
    "changeRate": -2.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5882,
    "variety": "黄金",
    "tradeDate": "2025-11-11 21:00:29",
    "openPrice": 444.7,
    "closePrice": 444.04,
    "highPrice": 446.62,
    "lowPrice": 442.94,
    "volume": 76406.87,
    "changeRate": -0.03,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5667,
    "variety": "原油",
    "tradeDate": "2025-11-11 20:58:41",
    "openPrice": 77.26,
    "closePrice": 77.96,
    "highPrice": 79.65,
    "lowPrice": 75.34,
    "volume": 89351.11,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5452,
    "variety": "白银",
    "tradeDate": "2025-11-11 20:58:39",
    "openPrice": 5673.86,
    "closePrice": 5673.67,
    "highPrice": 5673.92,
    "lowPrice": 5672.91,
    "volume": 104327.3,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5237,
    "variety": "黄金",
    "tradeDate": "2025-11-11 20:58:36",
    "openPrice": 458.39,
    "closePrice": 458.2,
    "highPrice": 459.98,
    "lowPrice": 456.63,
    "volume": 60284.33,
    "changeRate": 0.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5022,
    "variety": "原油",
    "tradeDate": "2025-11-11 20:45:17",
    "openPrice": 74.07,
    "closePrice": 73.92,
    "highPrice": 74.38,
    "lowPrice": 72.98,
    "volume": 44025.63,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4807,
    "variety": "白银",
    "tradeDate": "2025-11-11 20:45:15",
    "openPrice": 5938.41,
    "closePrice": 5938.27,
    "highPrice": 5938.57,
    "lowPrice": 5937.05,
    "volume": 30715.32,
    "changeRate": 1.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4592,
    "variety": "黄金",
    "tradeDate": "2025-11-11 20:45:13",
    "openPrice": 458.55,
    "closePrice": 458.04,
    "highPrice": 460.38,
    "lowPrice": 456.42,
    "volume": 65647.63,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4377,
    "variety": "原油",
    "tradeDate": "2025-11-11 20:44:43",
    "openPrice": 75.13,
    "closePrice": 74.48,
    "highPrice": 76.83,
    "lowPrice": 73.13,
    "volume": 14427.09,
    "changeRate": 1.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4162,
    "variety": "白银",
    "tradeDate": "2025-11-11 20:44:41",
    "openPrice": 5755.29,
    "closePrice": 5754.88,
    "highPrice": 5755.54,
    "lowPrice": 5753.78,
    "volume": 16534.87,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3947,
    "variety": "黄金",
    "tradeDate": "2025-11-11 20:44:38",
    "openPrice": 447.14,
    "closePrice": 447.61,
    "highPrice": 447.67,
    "lowPrice": 445.54,
    "volume": 35961.97,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3732,
    "variety": "原油",
    "tradeDate": "2025-11-11 20:18:32",
    "openPrice": 74.55,
    "closePrice": 75.53,
    "highPrice": 75.56,
    "lowPrice": 73.26,
    "volume": 67324.08,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3517,
    "variety": "白银",
    "tradeDate": "2025-11-11 20:18:30",
    "openPrice": 5929.86,
    "closePrice": 5930.7,
    "highPrice": 5932.02,
    "lowPrice": 5928.27,
    "volume": 14292.35,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3302,
    "variety": "黄金",
    "tradeDate": "2025-11-11 20:18:27",
    "openPrice": 447.69,
    "closePrice": 447.34,
    "highPrice": 448.76,
    "lowPrice": 446.28,
    "volume": 92236.38,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3087,
    "variety": "原油",
    "tradeDate": "2025-11-11 20:09:57",
    "openPrice": 74.19,
    "closePrice": 73.57,
    "highPrice": 74.94,
    "lowPrice": 72.71,
    "volume": 87124.41,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2872,
    "variety": "白银",
    "tradeDate": "2025-11-11 20:09:55",
    "openPrice": 5802.38,
    "closePrice": 5803.13,
    "highPrice": 5803.59,
    "lowPrice": 5800.53,
    "volume": 62158.37,
    "changeRate": 0.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2657,
    "variety": "黄金",
    "tradeDate": "2025-11-11 20:09:53",
    "openPrice": 449.47,
    "closePrice": 448.72,
    "highPrice": 449.82,
    "lowPrice": 448.52,
    "volume": 52134.8,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2442,
    "variety": "原油",
    "tradeDate": "2025-11-11 20:02:20",
    "openPrice": 77.6,
    "closePrice": 76.99,
    "highPrice": 78.2,
    "lowPrice": 75.94,
    "volume": 74278.22,
    "changeRate": -0.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2227,
    "variety": "白银",
    "tradeDate": "2025-11-11 20:02:18",
    "openPrice": 5896.22,
    "closePrice": 5897.07,
    "highPrice": 5898.85,
    "lowPrice": 5895.35,
    "volume": 76332.64,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2012,
    "variety": "黄金",
    "tradeDate": "2025-11-11 20:02:15",
    "openPrice": 453.27,
    "closePrice": 453.01,
    "highPrice": 454.8,
    "lowPrice": 451.51,
    "volume": 102032.71,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1342,
    "variety": "原油",
    "tradeDate": "2025-11-11 11:23:02",
    "openPrice": 79.75,
    "closePrice": 78.97,
    "highPrice": 80.56,
    "lowPrice": 78.89,
    "volume": 11248.59,
    "changeRate": -2.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 913,
    "variety": "白银",
    "tradeDate": "2025-11-11 11:23:00",
    "openPrice": 5692.92,
    "closePrice": 5691.97,
    "highPrice": 5694.25,
    "lowPrice": 5691.76,
    "volume": 15889.55,
    "changeRate": -0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 484,
    "variety": "黄金",
    "tradeDate": "2025-11-11 11:22:58",
    "openPrice": 454.9,
    "closePrice": 455.75,
    "highPrice": 456.81,
    "lowPrice": 453.24,
    "volume": 79127.39,
    "changeRate": 2.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28161,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:36:22",
    "openPrice": 83.71,
    "closePrice": 84.25,
    "highPrice": 85.93,
    "lowPrice": 83.2,
    "volume": 106464.62,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27519,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:36:19",
    "openPrice": 5686.4,
    "closePrice": 5687.07,
    "highPrice": 5688.01,
    "lowPrice": 5685.85,
    "volume": 80069.27,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26877,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:36:17",
    "openPrice": 449.49,
    "closePrice": 449.69,
    "highPrice": 450.45,
    "lowPrice": 448.7,
    "volume": 14812.53,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26235,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:30:03",
    "openPrice": 83.96,
    "closePrice": 84.32,
    "highPrice": 84.44,
    "lowPrice": 82.07,
    "volume": 58142.76,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25593,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:30:01",
    "openPrice": 5910.56,
    "closePrice": 5910.18,
    "highPrice": 5911.94,
    "lowPrice": 5909.36,
    "volume": 106968.72,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24951,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:29:59",
    "openPrice": 454.74,
    "closePrice": 453.89,
    "highPrice": 455.54,
    "lowPrice": 452.92,
    "volume": 19522.12,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24309,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:29:44",
    "openPrice": 80.11,
    "closePrice": 80.66,
    "highPrice": 81.25,
    "lowPrice": 78.16,
    "volume": 68226.17,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23667,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:29:42",
    "openPrice": 5870.58,
    "closePrice": 5870.78,
    "highPrice": 5872.35,
    "lowPrice": 5870.21,
    "volume": 80220.38,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23025,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:29:40",
    "openPrice": 455.35,
    "closePrice": 454.56,
    "highPrice": 456.21,
    "lowPrice": 453.73,
    "volume": 47632.57,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22383,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:28:14",
    "openPrice": 83.13,
    "closePrice": 83.31,
    "highPrice": 84.43,
    "lowPrice": 82.69,
    "volume": 94973.73,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20457,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:28:13",
    "openPrice": 83.8,
    "closePrice": 84.07,
    "highPrice": 84.77,
    "lowPrice": 82.52,
    "volume": 48144.45,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21741,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:28:12",
    "openPrice": 5763.52,
    "closePrice": 5764.33,
    "highPrice": 5766.14,
    "lowPrice": 5762.24,
    "volume": 26760.85,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19815,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:28:10",
    "openPrice": 5850.58,
    "closePrice": 5850.9,
    "highPrice": 5850.99,
    "lowPrice": 5849.94,
    "volume": 96730.07,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21099,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:28:10",
    "openPrice": 462.95,
    "closePrice": 463.35,
    "highPrice": 465.22,
    "lowPrice": 462.18,
    "volume": 75784.42,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19173,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:28:08",
    "openPrice": 452.81,
    "closePrice": 453.27,
    "highPrice": 453.35,
    "lowPrice": 451.19,
    "volume": 30692.73,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18531,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:27:55",
    "openPrice": 84.01,
    "closePrice": 83.39,
    "highPrice": 85.78,
    "lowPrice": 83.38,
    "volume": 90591.3,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16605,
    "variety": "原油",
    "tradeDate": "2025-11-11 00:27:53",
    "openPrice": 80.45,
    "closePrice": 80.16,
    "highPrice": 80.72,
    "lowPrice": 78.17,
    "volume": 90364.39,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17889,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:27:53",
    "openPrice": 5717.61,
    "closePrice": 5716.68,
    "highPrice": 5718.16,
    "lowPrice": 5715.93,
    "volume": 62975.62,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15963,
    "variety": "白银",
    "tradeDate": "2025-11-11 00:27:51",
    "openPrice": 5786.57,
    "closePrice": 5786.22,
    "highPrice": 5786.62,
    "lowPrice": 5785.77,
    "volume": 93852.72,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17247,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:27:51",
    "openPrice": 457.28,
    "closePrice": 457.61,
    "highPrice": 458.18,
    "lowPrice": 456.75,
    "volume": 14626.51,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15321,
    "variety": "黄金",
    "tradeDate": "2025-11-11 00:27:49",
    "openPrice": 453.51,
    "closePrice": 453.19,
    "highPrice": 454.45,
    "lowPrice": 452.7,
    "volume": 56948.98,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14678,
    "variety": "原油",
    "tradeDate": "2025-11-10 23:01:40",
    "openPrice": 83.5,
    "closePrice": 83.39,
    "highPrice": 85.41,
    "lowPrice": 82.5,
    "volume": 42258.84,
    "changeRate": 2.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14035,
    "variety": "白银",
    "tradeDate": "2025-11-10 23:01:38",
    "openPrice": 5888.59,
    "closePrice": 5888.78,
    "highPrice": 5889.79,
    "lowPrice": 5888.32,
    "volume": 48517.44,
    "changeRate": -2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13392,
    "variety": "黄金",
    "tradeDate": "2025-11-10 23:01:36",
    "openPrice": 462.87,
    "closePrice": 463.01,
    "highPrice": 464.61,
    "lowPrice": 461,
    "volume": 12099.72,
    "changeRate": -0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12749,
    "variety": "原油",
    "tradeDate": "2025-11-10 22:54:39",
    "openPrice": 82.29,
    "closePrice": 82.72,
    "highPrice": 84.05,
    "lowPrice": 81.84,
    "volume": 86659.48,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12106,
    "variety": "白银",
    "tradeDate": "2025-11-10 22:54:36",
    "openPrice": 5881.69,
    "closePrice": 5882.04,
    "highPrice": 5882.51,
    "lowPrice": 5881.4,
    "volume": 106551.43,
    "changeRate": -0.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11463,
    "variety": "黄金",
    "tradeDate": "2025-11-10 22:54:34",
    "openPrice": 456,
    "closePrice": 456.67,
    "highPrice": 458.63,
    "lowPrice": 455.12,
    "volume": 89919.3,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10820,
    "variety": "原油",
    "tradeDate": "2025-11-10 22:54:05",
    "openPrice": 80.88,
    "closePrice": 80.77,
    "highPrice": 82.33,
    "lowPrice": 78.77,
    "volume": 23252.32,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10177,
    "variety": "白银",
    "tradeDate": "2025-11-10 22:54:03",
    "openPrice": 5901.21,
    "closePrice": 5901.87,
    "highPrice": 5903.7,
    "lowPrice": 5900.73,
    "volume": 84988.19,
    "changeRate": -1.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9534,
    "variety": "黄金",
    "tradeDate": "2025-11-10 22:54:00",
    "openPrice": 459.17,
    "closePrice": 458.37,
    "highPrice": 460.91,
    "lowPrice": 456.93,
    "volume": 66504.77,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8891,
    "variety": "原油",
    "tradeDate": "2025-11-10 22:44:28",
    "openPrice": 74.26,
    "closePrice": 74.25,
    "highPrice": 75.54,
    "lowPrice": 73.15,
    "volume": 83593.68,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8676,
    "variety": "白银",
    "tradeDate": "2025-11-10 22:44:25",
    "openPrice": 5755,
    "closePrice": 5754.3,
    "highPrice": 5755.21,
    "lowPrice": 5752.38,
    "volume": 93825.71,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8461,
    "variety": "黄金",
    "tradeDate": "2025-11-10 22:44:23",
    "openPrice": 461.04,
    "closePrice": 460.41,
    "highPrice": 462.85,
    "lowPrice": 458.83,
    "volume": 76599.79,
    "changeRate": -0.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8246,
    "variety": "原油",
    "tradeDate": "2025-11-10 21:55:34",
    "openPrice": 73.17,
    "closePrice": 73.59,
    "highPrice": 74.14,
    "lowPrice": 72.29,
    "volume": 88477.83,
    "changeRate": -2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8031,
    "variety": "白银",
    "tradeDate": "2025-11-10 21:55:32",
    "openPrice": 5800.12,
    "closePrice": 5800.33,
    "highPrice": 5802.01,
    "lowPrice": 5798.51,
    "volume": 12501.06,
    "changeRate": -1.42,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7816,
    "variety": "黄金",
    "tradeDate": "2025-11-10 21:55:29",
    "openPrice": 445.36,
    "closePrice": 444.46,
    "highPrice": 445.74,
    "lowPrice": 443.27,
    "volume": 21280.61,
    "changeRate": 0.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7601,
    "variety": "原油",
    "tradeDate": "2025-11-10 21:07:31",
    "openPrice": 74.84,
    "closePrice": 75.72,
    "highPrice": 77.01,
    "lowPrice": 74.77,
    "volume": 31571.33,
    "changeRate": 1.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7386,
    "variety": "白银",
    "tradeDate": "2025-11-10 21:07:28",
    "openPrice": 5779.87,
    "closePrice": 5779.02,
    "highPrice": 5780.57,
    "lowPrice": 5777.61,
    "volume": 103951.26,
    "changeRate": 1.93,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7171,
    "variety": "黄金",
    "tradeDate": "2025-11-10 21:07:26",
    "openPrice": 457.73,
    "closePrice": 457.81,
    "highPrice": 459.52,
    "lowPrice": 457.66,
    "volume": 58559.54,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6956,
    "variety": "原油",
    "tradeDate": "2025-11-10 21:01:12",
    "openPrice": 75.66,
    "closePrice": 75.16,
    "highPrice": 77.6,
    "lowPrice": 75.02,
    "volume": 38086.31,
    "changeRate": 0.46,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6741,
    "variety": "白银",
    "tradeDate": "2025-11-10 21:01:10",
    "openPrice": 5924.45,
    "closePrice": 5924.84,
    "highPrice": 5925,
    "lowPrice": 5922.7,
    "volume": 10416.95,
    "changeRate": 1.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6526,
    "variety": "黄金",
    "tradeDate": "2025-11-10 21:01:08",
    "openPrice": 453.93,
    "closePrice": 453.93,
    "highPrice": 455.49,
    "lowPrice": 452.02,
    "volume": 93404.63,
    "changeRate": 2.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6311,
    "variety": "原油",
    "tradeDate": "2025-11-10 21:00:34",
    "openPrice": 75.55,
    "closePrice": 76.54,
    "highPrice": 77.61,
    "lowPrice": 74.52,
    "volume": 105844.89,
    "changeRate": -2.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6096,
    "variety": "白银",
    "tradeDate": "2025-11-10 21:00:32",
    "openPrice": 5920.71,
    "closePrice": 5920.57,
    "highPrice": 5922.42,
    "lowPrice": 5919.41,
    "volume": 101194.99,
    "changeRate": 0.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5881,
    "variety": "黄金",
    "tradeDate": "2025-11-10 21:00:29",
    "openPrice": 457.26,
    "closePrice": 457.61,
    "highPrice": 458.94,
    "lowPrice": 455.85,
    "volume": 80491.55,
    "changeRate": -1.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5666,
    "variety": "原油",
    "tradeDate": "2025-11-10 20:58:41",
    "openPrice": 77.93,
    "closePrice": 77.55,
    "highPrice": 79.39,
    "lowPrice": 76.96,
    "volume": 19976.6,
    "changeRate": 2.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5451,
    "variety": "白银",
    "tradeDate": "2025-11-10 20:58:39",
    "openPrice": 5669.37,
    "closePrice": 5668.62,
    "highPrice": 5671.35,
    "lowPrice": 5667.46,
    "volume": 56312.58,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5236,
    "variety": "黄金",
    "tradeDate": "2025-11-10 20:58:36",
    "openPrice": 453.82,
    "closePrice": 452.94,
    "highPrice": 454.06,
    "lowPrice": 451.56,
    "volume": 21835.71,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5021,
    "variety": "原油",
    "tradeDate": "2025-11-10 20:45:17",
    "openPrice": 75.93,
    "closePrice": 76.56,
    "highPrice": 77.86,
    "lowPrice": 75.43,
    "volume": 94005.02,
    "changeRate": 2.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4806,
    "variety": "白银",
    "tradeDate": "2025-11-10 20:45:15",
    "openPrice": 5731.02,
    "closePrice": 5731.91,
    "highPrice": 5732.79,
    "lowPrice": 5730.61,
    "volume": 27675.98,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4591,
    "variety": "黄金",
    "tradeDate": "2025-11-10 20:45:13",
    "openPrice": 440.52,
    "closePrice": 441.4,
    "highPrice": 442.57,
    "lowPrice": 438.76,
    "volume": 55951.43,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4376,
    "variety": "原油",
    "tradeDate": "2025-11-10 20:44:43",
    "openPrice": 77.19,
    "closePrice": 78.04,
    "highPrice": 79.02,
    "lowPrice": 76.25,
    "volume": 23434.59,
    "changeRate": -1.33,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4161,
    "variety": "白银",
    "tradeDate": "2025-11-10 20:44:41",
    "openPrice": 5822.45,
    "closePrice": 5822.04,
    "highPrice": 5823.52,
    "lowPrice": 5820.79,
    "volume": 108109.35,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3946,
    "variety": "黄金",
    "tradeDate": "2025-11-10 20:44:38",
    "openPrice": 457.26,
    "closePrice": 457.38,
    "highPrice": 458.84,
    "lowPrice": 455.42,
    "volume": 85428.92,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3731,
    "variety": "原油",
    "tradeDate": "2025-11-10 20:18:32",
    "openPrice": 76.98,
    "closePrice": 76.71,
    "highPrice": 78.51,
    "lowPrice": 75.65,
    "volume": 99661.95,
    "changeRate": -2.23,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3516,
    "variety": "白银",
    "tradeDate": "2025-11-10 20:18:30",
    "openPrice": 5920.04,
    "closePrice": 5919.82,
    "highPrice": 5921.91,
    "lowPrice": 5919.7,
    "volume": 72950.48,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3301,
    "variety": "黄金",
    "tradeDate": "2025-11-10 20:18:27",
    "openPrice": 449.59,
    "closePrice": 450.34,
    "highPrice": 450.76,
    "lowPrice": 447.65,
    "volume": 15490.31,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3086,
    "variety": "原油",
    "tradeDate": "2025-11-10 20:09:57",
    "openPrice": 78.21,
    "closePrice": 77.79,
    "highPrice": 78.23,
    "lowPrice": 77.41,
    "volume": 51337.29,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2871,
    "variety": "白银",
    "tradeDate": "2025-11-10 20:09:55",
    "openPrice": 5749.7,
    "closePrice": 5750.14,
    "highPrice": 5752.13,
    "lowPrice": 5748.9,
    "volume": 35603.75,
    "changeRate": -2.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2656,
    "variety": "黄金",
    "tradeDate": "2025-11-10 20:09:53",
    "openPrice": 458.18,
    "closePrice": 458.37,
    "highPrice": 460.28,
    "lowPrice": 457.92,
    "volume": 91640.05,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2441,
    "variety": "原油",
    "tradeDate": "2025-11-10 20:02:20",
    "openPrice": 74.48,
    "closePrice": 74.89,
    "highPrice": 76.67,
    "lowPrice": 73.57,
    "volume": 90586.37,
    "changeRate": -1.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2226,
    "variety": "白银",
    "tradeDate": "2025-11-10 20:02:18",
    "openPrice": 5812.39,
    "closePrice": 5812.19,
    "highPrice": 5812.96,
    "lowPrice": 5812.03,
    "volume": 75067.62,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2011,
    "variety": "黄金",
    "tradeDate": "2025-11-10 20:02:15",
    "openPrice": 452.68,
    "closePrice": 453.23,
    "highPrice": 453.26,
    "lowPrice": 451.16,
    "volume": 42143.23,
    "changeRate": 0.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1341,
    "variety": "原油",
    "tradeDate": "2025-11-10 11:23:02",
    "openPrice": 77.82,
    "closePrice": 78.27,
    "highPrice": 79.71,
    "lowPrice": 76.85,
    "volume": 61708.86,
    "changeRate": -1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 912,
    "variety": "白银",
    "tradeDate": "2025-11-10 11:23:00",
    "openPrice": 5743.17,
    "closePrice": 5743.53,
    "highPrice": 5745.31,
    "lowPrice": 5741.83,
    "volume": 86851.62,
    "changeRate": -0.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 483,
    "variety": "黄金",
    "tradeDate": "2025-11-10 11:22:58",
    "openPrice": 460.69,
    "closePrice": 460.27,
    "highPrice": 461.13,
    "lowPrice": 458.4,
    "volume": 74871.65,
    "changeRate": 2.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28160,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:36:22",
    "openPrice": 83.61,
    "closePrice": 84.32,
    "highPrice": 85.63,
    "lowPrice": 82.51,
    "volume": 89602.64,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27518,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:36:19",
    "openPrice": 5754.43,
    "closePrice": 5753.85,
    "highPrice": 5755.9,
    "lowPrice": 5753.16,
    "volume": 13337.2,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26876,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:36:17",
    "openPrice": 452.71,
    "closePrice": 453.24,
    "highPrice": 454.83,
    "lowPrice": 451.54,
    "volume": 13185.54,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26234,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:30:03",
    "openPrice": 82.53,
    "closePrice": 82.28,
    "highPrice": 84.05,
    "lowPrice": 82.05,
    "volume": 22976.16,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25592,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:30:01",
    "openPrice": 5792.69,
    "closePrice": 5793.39,
    "highPrice": 5795.19,
    "lowPrice": 5792,
    "volume": 94455.86,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24950,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:29:59",
    "openPrice": 451.6,
    "closePrice": 452.58,
    "highPrice": 453.77,
    "lowPrice": 449.89,
    "volume": 27354.17,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24308,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:29:44",
    "openPrice": 80.25,
    "closePrice": 80.43,
    "highPrice": 81.08,
    "lowPrice": 79.45,
    "volume": 87863.76,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23666,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:29:42",
    "openPrice": 5742.22,
    "closePrice": 5741.47,
    "highPrice": 5743.62,
    "lowPrice": 5739.63,
    "volume": 108695.08,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23024,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:29:40",
    "openPrice": 456.21,
    "closePrice": 456.89,
    "highPrice": 458.55,
    "lowPrice": 455.89,
    "volume": 67748.18,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22382,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:28:14",
    "openPrice": 82.6,
    "closePrice": 81.73,
    "highPrice": 83.55,
    "lowPrice": 81.37,
    "volume": 79524.12,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20456,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:28:13",
    "openPrice": 81.93,
    "closePrice": 82.75,
    "highPrice": 83.46,
    "lowPrice": 80.27,
    "volume": 50041.65,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21740,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:28:12",
    "openPrice": 5870.59,
    "closePrice": 5870.1,
    "highPrice": 5870.88,
    "lowPrice": 5869.69,
    "volume": 99767.98,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19814,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:28:10",
    "openPrice": 5864.18,
    "closePrice": 5864.63,
    "highPrice": 5865.77,
    "lowPrice": 5863.09,
    "volume": 33022.9,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21098,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:28:10",
    "openPrice": 461.54,
    "closePrice": 462.29,
    "highPrice": 462.7,
    "lowPrice": 460.12,
    "volume": 31841.4,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19172,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:28:08",
    "openPrice": 464.07,
    "closePrice": 464.99,
    "highPrice": 466.52,
    "lowPrice": 462.24,
    "volume": 90842.9,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18530,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:27:55",
    "openPrice": 81.27,
    "closePrice": 80.87,
    "highPrice": 83.25,
    "lowPrice": 80.22,
    "volume": 28004.11,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16604,
    "variety": "原油",
    "tradeDate": "2025-11-10 00:27:53",
    "openPrice": 83.69,
    "closePrice": 83.25,
    "highPrice": 85.27,
    "lowPrice": 81.38,
    "volume": 88681.86,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17888,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:27:53",
    "openPrice": 5833.63,
    "closePrice": 5834.19,
    "highPrice": 5835.24,
    "lowPrice": 5833.03,
    "volume": 89999.23,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15962,
    "variety": "白银",
    "tradeDate": "2025-11-10 00:27:51",
    "openPrice": 5902.47,
    "closePrice": 5902.94,
    "highPrice": 5904.83,
    "lowPrice": 5902.1,
    "volume": 38613.82,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17246,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:27:51",
    "openPrice": 463.82,
    "closePrice": 463.43,
    "highPrice": 465.3,
    "lowPrice": 462.52,
    "volume": 38871.05,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15320,
    "variety": "黄金",
    "tradeDate": "2025-11-10 00:27:49",
    "openPrice": 463.38,
    "closePrice": 463.71,
    "highPrice": 465.39,
    "lowPrice": 462.94,
    "volume": 84051.42,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14677,
    "variety": "原油",
    "tradeDate": "2025-11-07 23:01:40",
    "openPrice": 82.38,
    "closePrice": 81.94,
    "highPrice": 82.5,
    "lowPrice": 80.49,
    "volume": 74246.97,
    "changeRate": 2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14034,
    "variety": "白银",
    "tradeDate": "2025-11-07 23:01:38",
    "openPrice": 5912.76,
    "closePrice": 5913.51,
    "highPrice": 5914.36,
    "lowPrice": 5911.86,
    "volume": 76544.34,
    "changeRate": -1.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13391,
    "variety": "黄金",
    "tradeDate": "2025-11-07 23:01:36",
    "openPrice": 453.11,
    "closePrice": 454.08,
    "highPrice": 454.82,
    "lowPrice": 452.22,
    "volume": 43005.21,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12748,
    "variety": "原油",
    "tradeDate": "2025-11-07 22:54:39",
    "openPrice": 81.7,
    "closePrice": 82.08,
    "highPrice": 83.16,
    "lowPrice": 80.42,
    "volume": 54949.81,
    "changeRate": -1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12105,
    "variety": "白银",
    "tradeDate": "2025-11-07 22:54:36",
    "openPrice": 5663.69,
    "closePrice": 5663.4,
    "highPrice": 5664.46,
    "lowPrice": 5661.58,
    "volume": 10505.37,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11462,
    "variety": "黄金",
    "tradeDate": "2025-11-07 22:54:34",
    "openPrice": 461.16,
    "closePrice": 462.11,
    "highPrice": 463.64,
    "lowPrice": 460.39,
    "volume": 50102.44,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10819,
    "variety": "原油",
    "tradeDate": "2025-11-07 22:54:05",
    "openPrice": 83.62,
    "closePrice": 83.39,
    "highPrice": 84.25,
    "lowPrice": 82.5,
    "volume": 57848.78,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10176,
    "variety": "白银",
    "tradeDate": "2025-11-07 22:54:03",
    "openPrice": 5735.45,
    "closePrice": 5734.98,
    "highPrice": 5735.86,
    "lowPrice": 5733.54,
    "volume": 75006.64,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9533,
    "variety": "黄金",
    "tradeDate": "2025-11-07 22:54:00",
    "openPrice": 451.53,
    "closePrice": 450.57,
    "highPrice": 452.33,
    "lowPrice": 449.46,
    "volume": 31650.05,
    "changeRate": 1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8890,
    "variety": "原油",
    "tradeDate": "2025-11-07 22:44:28",
    "openPrice": 75.09,
    "closePrice": 75.07,
    "highPrice": 75.91,
    "lowPrice": 74.26,
    "volume": 68942.6,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8675,
    "variety": "白银",
    "tradeDate": "2025-11-07 22:44:25",
    "openPrice": 5714.37,
    "closePrice": 5715.24,
    "highPrice": 5715.85,
    "lowPrice": 5713.97,
    "volume": 26733.23,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8460,
    "variety": "黄金",
    "tradeDate": "2025-11-07 22:44:23",
    "openPrice": 451.19,
    "closePrice": 451.56,
    "highPrice": 451.81,
    "lowPrice": 449.39,
    "volume": 59656.63,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8245,
    "variety": "原油",
    "tradeDate": "2025-11-07 21:55:34",
    "openPrice": 75.34,
    "closePrice": 76.01,
    "highPrice": 76.74,
    "lowPrice": 74.8,
    "volume": 88817.33,
    "changeRate": 1.47,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8030,
    "variety": "白银",
    "tradeDate": "2025-11-07 21:55:32",
    "openPrice": 5718.18,
    "closePrice": 5718.51,
    "highPrice": 5718.55,
    "lowPrice": 5718.08,
    "volume": 42906.86,
    "changeRate": 0.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7815,
    "variety": "黄金",
    "tradeDate": "2025-11-07 21:55:29",
    "openPrice": 444.32,
    "closePrice": 443.76,
    "highPrice": 444.61,
    "lowPrice": 443.09,
    "volume": 37140.64,
    "changeRate": -0.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7600,
    "variety": "原油",
    "tradeDate": "2025-11-07 21:07:31",
    "openPrice": 73.96,
    "closePrice": 74.08,
    "highPrice": 74.58,
    "lowPrice": 73.59,
    "volume": 46065.37,
    "changeRate": -2.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7385,
    "variety": "白银",
    "tradeDate": "2025-11-07 21:07:28",
    "openPrice": 5723.58,
    "closePrice": 5724.26,
    "highPrice": 5724.48,
    "lowPrice": 5722.19,
    "volume": 59279.29,
    "changeRate": 2.91,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7170,
    "variety": "黄金",
    "tradeDate": "2025-11-07 21:07:26",
    "openPrice": 458.36,
    "closePrice": 457.73,
    "highPrice": 460.03,
    "lowPrice": 456.43,
    "volume": 29840.38,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6955,
    "variety": "原油",
    "tradeDate": "2025-11-07 21:01:12",
    "openPrice": 78.05,
    "closePrice": 77.73,
    "highPrice": 79.64,
    "lowPrice": 76.56,
    "volume": 16289.01,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6740,
    "variety": "白银",
    "tradeDate": "2025-11-07 21:01:10",
    "openPrice": 5739.74,
    "closePrice": 5738.99,
    "highPrice": 5740,
    "lowPrice": 5738.28,
    "volume": 22606.81,
    "changeRate": -2.82,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6525,
    "variety": "黄金",
    "tradeDate": "2025-11-07 21:01:08",
    "openPrice": 450.73,
    "closePrice": 450.54,
    "highPrice": 452.52,
    "lowPrice": 448.91,
    "volume": 49221.87,
    "changeRate": 2.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6310,
    "variety": "原油",
    "tradeDate": "2025-11-07 21:00:34",
    "openPrice": 74.68,
    "closePrice": 74.57,
    "highPrice": 74.98,
    "lowPrice": 73.54,
    "volume": 72003.76,
    "changeRate": -1.37,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6095,
    "variety": "白银",
    "tradeDate": "2025-11-07 21:00:32",
    "openPrice": 5824.14,
    "closePrice": 5824.37,
    "highPrice": 5825.97,
    "lowPrice": 5823.72,
    "volume": 88175.58,
    "changeRate": -2.34,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5880,
    "variety": "黄金",
    "tradeDate": "2025-11-07 21:00:29",
    "openPrice": 450.11,
    "closePrice": 449.21,
    "highPrice": 452,
    "lowPrice": 448.63,
    "volume": 11036.76,
    "changeRate": 3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5665,
    "variety": "原油",
    "tradeDate": "2025-11-07 20:58:41",
    "openPrice": 76.73,
    "closePrice": 77.66,
    "highPrice": 78.74,
    "lowPrice": 76.41,
    "volume": 96869.56,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5450,
    "variety": "白银",
    "tradeDate": "2025-11-07 20:58:39",
    "openPrice": 5759.71,
    "closePrice": 5760.54,
    "highPrice": 5761.75,
    "lowPrice": 5758.8,
    "volume": 74224.29,
    "changeRate": 2.94,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5235,
    "variety": "黄金",
    "tradeDate": "2025-11-07 20:58:36",
    "openPrice": 455.71,
    "closePrice": 456.39,
    "highPrice": 457.63,
    "lowPrice": 454.79,
    "volume": 67605.36,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5020,
    "variety": "原油",
    "tradeDate": "2025-11-07 20:45:17",
    "openPrice": 74.31,
    "closePrice": 75.28,
    "highPrice": 77.17,
    "lowPrice": 73.51,
    "volume": 106638.52,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4805,
    "variety": "白银",
    "tradeDate": "2025-11-07 20:45:15",
    "openPrice": 5812.99,
    "closePrice": 5813.01,
    "highPrice": 5814.61,
    "lowPrice": 5811.11,
    "volume": 103678.66,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4590,
    "variety": "黄金",
    "tradeDate": "2025-11-07 20:45:13",
    "openPrice": 456.32,
    "closePrice": 456.75,
    "highPrice": 458.25,
    "lowPrice": 455.94,
    "volume": 36956.82,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4375,
    "variety": "原油",
    "tradeDate": "2025-11-07 20:44:43",
    "openPrice": 75.98,
    "closePrice": 75.8,
    "highPrice": 77.65,
    "lowPrice": 74.4,
    "volume": 86721.45,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4160,
    "variety": "白银",
    "tradeDate": "2025-11-07 20:44:41",
    "openPrice": 5730.4,
    "closePrice": 5729.63,
    "highPrice": 5731.52,
    "lowPrice": 5728.81,
    "volume": 66872.91,
    "changeRate": -1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3945,
    "variety": "黄金",
    "tradeDate": "2025-11-07 20:44:38",
    "openPrice": 460.2,
    "closePrice": 460.88,
    "highPrice": 461.76,
    "lowPrice": 459.47,
    "volume": 51506.03,
    "changeRate": -2.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3730,
    "variety": "原油",
    "tradeDate": "2025-11-07 20:18:32",
    "openPrice": 75.64,
    "closePrice": 76.13,
    "highPrice": 77.86,
    "lowPrice": 73.7,
    "volume": 35246.62,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3515,
    "variety": "白银",
    "tradeDate": "2025-11-07 20:18:30",
    "openPrice": 5780.57,
    "closePrice": 5779.72,
    "highPrice": 5781.03,
    "lowPrice": 5778.4,
    "volume": 20464.42,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3300,
    "variety": "黄金",
    "tradeDate": "2025-11-07 20:18:27",
    "openPrice": 449.79,
    "closePrice": 448.98,
    "highPrice": 451.06,
    "lowPrice": 448.39,
    "volume": 61050.01,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3085,
    "variety": "原油",
    "tradeDate": "2025-11-07 20:09:57",
    "openPrice": 77.56,
    "closePrice": 77.76,
    "highPrice": 79.17,
    "lowPrice": 77.31,
    "volume": 109497.24,
    "changeRate": -0.96,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2870,
    "variety": "白银",
    "tradeDate": "2025-11-07 20:09:55",
    "openPrice": 5685.2,
    "closePrice": 5685.43,
    "highPrice": 5686.33,
    "lowPrice": 5683.44,
    "volume": 45076.54,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2655,
    "variety": "黄金",
    "tradeDate": "2025-11-07 20:09:53",
    "openPrice": 448.41,
    "closePrice": 449.36,
    "highPrice": 451.33,
    "lowPrice": 446.91,
    "volume": 42434.14,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2440,
    "variety": "原油",
    "tradeDate": "2025-11-07 20:02:20",
    "openPrice": 76.97,
    "closePrice": 77.36,
    "highPrice": 77.62,
    "lowPrice": 75.7,
    "volume": 39502.9,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2225,
    "variety": "白银",
    "tradeDate": "2025-11-07 20:02:18",
    "openPrice": 5753.73,
    "closePrice": 5753.58,
    "highPrice": 5755.21,
    "lowPrice": 5752.9,
    "volume": 84508.86,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2010,
    "variety": "黄金",
    "tradeDate": "2025-11-07 20:02:15",
    "openPrice": 448.7,
    "closePrice": 448.46,
    "highPrice": 450.64,
    "lowPrice": 446.86,
    "volume": 48490.75,
    "changeRate": -1.28,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1340,
    "variety": "原油",
    "tradeDate": "2025-11-07 11:23:02",
    "openPrice": 79.96,
    "closePrice": 79.13,
    "highPrice": 80.62,
    "lowPrice": 77.42,
    "volume": 11443.64,
    "changeRate": -1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 911,
    "variety": "白银",
    "tradeDate": "2025-11-07 11:23:00",
    "openPrice": 5916.57,
    "closePrice": 5916.34,
    "highPrice": 5917.38,
    "lowPrice": 5914.98,
    "volume": 12355.57,
    "changeRate": 0.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 482,
    "variety": "黄金",
    "tradeDate": "2025-11-07 11:22:58",
    "openPrice": 445.16,
    "closePrice": 445.01,
    "highPrice": 446.94,
    "lowPrice": 443.44,
    "volume": 31597.36,
    "changeRate": 2.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28159,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:36:22",
    "openPrice": 81.12,
    "closePrice": 80.48,
    "highPrice": 82.06,
    "lowPrice": 80.16,
    "volume": 77966.61,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27517,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:36:19",
    "openPrice": 5856.33,
    "closePrice": 5855.73,
    "highPrice": 5856.61,
    "lowPrice": 5854.37,
    "volume": 46250.43,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26875,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:36:17",
    "openPrice": 450.62,
    "closePrice": 451.57,
    "highPrice": 451.86,
    "lowPrice": 450.33,
    "volume": 86482.23,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26233,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:30:03",
    "openPrice": 80.92,
    "closePrice": 81.27,
    "highPrice": 83.05,
    "lowPrice": 80.15,
    "volume": 60565.86,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25591,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:30:01",
    "openPrice": 5898.96,
    "closePrice": 5899.81,
    "highPrice": 5900.51,
    "lowPrice": 5897.51,
    "volume": 60432.25,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24949,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:29:59",
    "openPrice": 453.43,
    "closePrice": 452.45,
    "highPrice": 453.66,
    "lowPrice": 452.09,
    "volume": 60712.16,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24307,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:29:44",
    "openPrice": 81.04,
    "closePrice": 81.99,
    "highPrice": 82.96,
    "lowPrice": 80.03,
    "volume": 109112.44,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23665,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:29:42",
    "openPrice": 5868.08,
    "closePrice": 5867.66,
    "highPrice": 5869.64,
    "lowPrice": 5866.4,
    "volume": 61908.45,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23023,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:29:40",
    "openPrice": 448.61,
    "closePrice": 447.87,
    "highPrice": 449.77,
    "lowPrice": 446.05,
    "volume": 74932.8,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22381,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:28:14",
    "openPrice": 81.94,
    "closePrice": 82.73,
    "highPrice": 84.43,
    "lowPrice": 81.15,
    "volume": 77673.62,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20455,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:28:13",
    "openPrice": 79.46,
    "closePrice": 79.78,
    "highPrice": 80.48,
    "lowPrice": 77.88,
    "volume": 61363.96,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21739,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:28:12",
    "openPrice": 5858.6,
    "closePrice": 5857.89,
    "highPrice": 5859.04,
    "lowPrice": 5857.77,
    "volume": 90472.95,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19813,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:28:10",
    "openPrice": 5883.59,
    "closePrice": 5883.21,
    "highPrice": 5883.82,
    "lowPrice": 5881.46,
    "volume": 32120.99,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21097,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:28:10",
    "openPrice": 453.12,
    "closePrice": 452.27,
    "highPrice": 454.69,
    "lowPrice": 450.49,
    "volume": 50165.11,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19171,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:28:08",
    "openPrice": 458.45,
    "closePrice": 459.23,
    "highPrice": 459.27,
    "lowPrice": 456.8,
    "volume": 44555.17,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18529,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:27:55",
    "openPrice": 82.32,
    "closePrice": 82.43,
    "highPrice": 82.83,
    "lowPrice": 82.17,
    "volume": 47824.74,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16603,
    "variety": "原油",
    "tradeDate": "2025-11-07 00:27:53",
    "openPrice": 83.67,
    "closePrice": 83.28,
    "highPrice": 85.06,
    "lowPrice": 81.71,
    "volume": 43384.54,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17887,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:27:53",
    "openPrice": 5881.32,
    "closePrice": 5880.51,
    "highPrice": 5883.04,
    "lowPrice": 5879.57,
    "volume": 43863.22,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15961,
    "variety": "白银",
    "tradeDate": "2025-11-07 00:27:51",
    "openPrice": 5850.4,
    "closePrice": 5850.63,
    "highPrice": 5852.49,
    "lowPrice": 5850.15,
    "volume": 33163.22,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17245,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:27:51",
    "openPrice": 464.89,
    "closePrice": 464.7,
    "highPrice": 465.64,
    "lowPrice": 464.6,
    "volume": 50344.32,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15319,
    "variety": "黄金",
    "tradeDate": "2025-11-07 00:27:49",
    "openPrice": 451.2,
    "closePrice": 450.98,
    "highPrice": 451.88,
    "lowPrice": 449.04,
    "volume": 61998.74,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14676,
    "variety": "原油",
    "tradeDate": "2025-11-06 23:01:40",
    "openPrice": 82.45,
    "closePrice": 83.23,
    "highPrice": 83.66,
    "lowPrice": 80.76,
    "volume": 80664.69,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14033,
    "variety": "白银",
    "tradeDate": "2025-11-06 23:01:38",
    "openPrice": 5862.94,
    "closePrice": 5862.83,
    "highPrice": 5863.1,
    "lowPrice": 5862.06,
    "volume": 41167.43,
    "changeRate": -0.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13390,
    "variety": "黄金",
    "tradeDate": "2025-11-06 23:01:36",
    "openPrice": 454.47,
    "closePrice": 453.67,
    "highPrice": 456.38,
    "lowPrice": 452.98,
    "volume": 33510.94,
    "changeRate": -0.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12747,
    "variety": "原油",
    "tradeDate": "2025-11-06 22:54:39",
    "openPrice": 80.83,
    "closePrice": 80.57,
    "highPrice": 82.09,
    "lowPrice": 79.81,
    "volume": 83486.08,
    "changeRate": -2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12104,
    "variety": "白银",
    "tradeDate": "2025-11-06 22:54:36",
    "openPrice": 5778.19,
    "closePrice": 5777.31,
    "highPrice": 5779.96,
    "lowPrice": 5776.47,
    "volume": 107338.72,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11461,
    "variety": "黄金",
    "tradeDate": "2025-11-06 22:54:34",
    "openPrice": 448.52,
    "closePrice": 448.48,
    "highPrice": 450.1,
    "lowPrice": 448.43,
    "volume": 55630.46,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10818,
    "variety": "原油",
    "tradeDate": "2025-11-06 22:54:05",
    "openPrice": 84.06,
    "closePrice": 84.38,
    "highPrice": 85.12,
    "lowPrice": 82.36,
    "volume": 88862.43,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10175,
    "variety": "白银",
    "tradeDate": "2025-11-06 22:54:03",
    "openPrice": 5869.02,
    "closePrice": 5868.98,
    "highPrice": 5870.86,
    "lowPrice": 5867.33,
    "volume": 51110.19,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9532,
    "variety": "黄金",
    "tradeDate": "2025-11-06 22:54:00",
    "openPrice": 460.99,
    "closePrice": 461.6,
    "highPrice": 463.28,
    "lowPrice": 459.08,
    "volume": 29080.92,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8889,
    "variety": "原油",
    "tradeDate": "2025-11-06 22:44:28",
    "openPrice": 75.41,
    "closePrice": 75.91,
    "highPrice": 76.38,
    "lowPrice": 73.82,
    "volume": 63979.39,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8674,
    "variety": "白银",
    "tradeDate": "2025-11-06 22:44:25",
    "openPrice": 5698.55,
    "closePrice": 5699.36,
    "highPrice": 5699.83,
    "lowPrice": 5696.59,
    "volume": 91816.43,
    "changeRate": -1.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8459,
    "variety": "黄金",
    "tradeDate": "2025-11-06 22:44:23",
    "openPrice": 457.51,
    "closePrice": 456.96,
    "highPrice": 457.94,
    "lowPrice": 455.88,
    "volume": 16339.59,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8244,
    "variety": "原油",
    "tradeDate": "2025-11-06 21:55:34",
    "openPrice": 73.98,
    "closePrice": 74.85,
    "highPrice": 75.87,
    "lowPrice": 73.55,
    "volume": 82291.49,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8029,
    "variety": "白银",
    "tradeDate": "2025-11-06 21:55:32",
    "openPrice": 5659.95,
    "closePrice": 5660.07,
    "highPrice": 5660.5,
    "lowPrice": 5659.81,
    "volume": 57523.03,
    "changeRate": 3,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7814,
    "variety": "黄金",
    "tradeDate": "2025-11-06 21:55:29",
    "openPrice": 458.43,
    "closePrice": 458.36,
    "highPrice": 459.23,
    "lowPrice": 456.67,
    "volume": 109935.99,
    "changeRate": 2.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7599,
    "variety": "原油",
    "tradeDate": "2025-11-06 21:07:31",
    "openPrice": 74.84,
    "closePrice": 75.03,
    "highPrice": 75.58,
    "lowPrice": 72.91,
    "volume": 82233.74,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7384,
    "variety": "白银",
    "tradeDate": "2025-11-06 21:07:28",
    "openPrice": 5686.05,
    "closePrice": 5686.08,
    "highPrice": 5687.59,
    "lowPrice": 5684.93,
    "volume": 105818.52,
    "changeRate": 2.41,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7169,
    "variety": "黄金",
    "tradeDate": "2025-11-06 21:07:26",
    "openPrice": 453.58,
    "closePrice": 452.82,
    "highPrice": 454.08,
    "lowPrice": 451.26,
    "volume": 76865.94,
    "changeRate": 2.84,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6954,
    "variety": "原油",
    "tradeDate": "2025-11-06 21:01:12",
    "openPrice": 76.99,
    "closePrice": 76.74,
    "highPrice": 77.45,
    "lowPrice": 75.74,
    "volume": 32185.76,
    "changeRate": -0.85,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6739,
    "variety": "白银",
    "tradeDate": "2025-11-06 21:01:10",
    "openPrice": 5755.37,
    "closePrice": 5756.36,
    "highPrice": 5756.7,
    "lowPrice": 5753.97,
    "volume": 51113.29,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6524,
    "variety": "黄金",
    "tradeDate": "2025-11-06 21:01:08",
    "openPrice": 452.18,
    "closePrice": 452.13,
    "highPrice": 453.41,
    "lowPrice": 450.81,
    "volume": 65095.85,
    "changeRate": 1.62,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6309,
    "variety": "原油",
    "tradeDate": "2025-11-06 21:00:34",
    "openPrice": 75.06,
    "closePrice": 75.68,
    "highPrice": 76.84,
    "lowPrice": 74.19,
    "volume": 36365.74,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6094,
    "variety": "白银",
    "tradeDate": "2025-11-06 21:00:32",
    "openPrice": 5690.31,
    "closePrice": 5690.08,
    "highPrice": 5692.13,
    "lowPrice": 5689.88,
    "volume": 12125.34,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5879,
    "variety": "黄金",
    "tradeDate": "2025-11-06 21:00:29",
    "openPrice": 444.32,
    "closePrice": 444.41,
    "highPrice": 446.09,
    "lowPrice": 443.73,
    "volume": 38347.56,
    "changeRate": -2.2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5664,
    "variety": "原油",
    "tradeDate": "2025-11-06 20:58:41",
    "openPrice": 76.57,
    "closePrice": 76.26,
    "highPrice": 76.82,
    "lowPrice": 74.42,
    "volume": 109999.58,
    "changeRate": 2.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5449,
    "variety": "白银",
    "tradeDate": "2025-11-06 20:58:39",
    "openPrice": 5904.47,
    "closePrice": 5904.73,
    "highPrice": 5906.21,
    "lowPrice": 5902.76,
    "volume": 73838.27,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5234,
    "variety": "黄金",
    "tradeDate": "2025-11-06 20:58:36",
    "openPrice": 447.7,
    "closePrice": 446.85,
    "highPrice": 449.47,
    "lowPrice": 445.75,
    "volume": 101388.43,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5019,
    "variety": "原油",
    "tradeDate": "2025-11-06 20:45:17",
    "openPrice": 78.97,
    "closePrice": 78.37,
    "highPrice": 80.82,
    "lowPrice": 78.29,
    "volume": 31488.8,
    "changeRate": -0.77,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4804,
    "variety": "白银",
    "tradeDate": "2025-11-06 20:45:15",
    "openPrice": 5918.94,
    "closePrice": 5919.58,
    "highPrice": 5921.33,
    "lowPrice": 5918.44,
    "volume": 103130.46,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4589,
    "variety": "黄金",
    "tradeDate": "2025-11-06 20:45:13",
    "openPrice": 453.51,
    "closePrice": 453.05,
    "highPrice": 453.56,
    "lowPrice": 451.57,
    "volume": 44219.04,
    "changeRate": -2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4374,
    "variety": "原油",
    "tradeDate": "2025-11-06 20:44:43",
    "openPrice": 76.35,
    "closePrice": 76.94,
    "highPrice": 77.59,
    "lowPrice": 75.5,
    "volume": 64742.39,
    "changeRate": -1.17,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4159,
    "variety": "白银",
    "tradeDate": "2025-11-06 20:44:41",
    "openPrice": 5872.63,
    "closePrice": 5871.76,
    "highPrice": 5873.29,
    "lowPrice": 5871.37,
    "volume": 45416.67,
    "changeRate": 2.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3944,
    "variety": "黄金",
    "tradeDate": "2025-11-06 20:44:38",
    "openPrice": 456.31,
    "closePrice": 455.73,
    "highPrice": 458.23,
    "lowPrice": 455.56,
    "volume": 94621.19,
    "changeRate": 2.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3729,
    "variety": "原油",
    "tradeDate": "2025-11-06 20:18:32",
    "openPrice": 75.43,
    "closePrice": 75.54,
    "highPrice": 75.54,
    "lowPrice": 74.47,
    "volume": 60941.07,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3514,
    "variety": "白银",
    "tradeDate": "2025-11-06 20:18:30",
    "openPrice": 5845.34,
    "closePrice": 5845.32,
    "highPrice": 5846.22,
    "lowPrice": 5844.97,
    "volume": 94044.13,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3299,
    "variety": "黄金",
    "tradeDate": "2025-11-06 20:18:27",
    "openPrice": 460.96,
    "closePrice": 460.6,
    "highPrice": 462.89,
    "lowPrice": 460.21,
    "volume": 38378.4,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3084,
    "variety": "原油",
    "tradeDate": "2025-11-06 20:09:57",
    "openPrice": 78.55,
    "closePrice": 77.66,
    "highPrice": 78.6,
    "lowPrice": 76.16,
    "volume": 15417.71,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2869,
    "variety": "白银",
    "tradeDate": "2025-11-06 20:09:55",
    "openPrice": 5930.82,
    "closePrice": 5931.1,
    "highPrice": 5932.59,
    "lowPrice": 5930.53,
    "volume": 97940.85,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2654,
    "variety": "黄金",
    "tradeDate": "2025-11-06 20:09:53",
    "openPrice": 449.41,
    "closePrice": 448.98,
    "highPrice": 451.37,
    "lowPrice": 447.69,
    "volume": 45905.45,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2439,
    "variety": "原油",
    "tradeDate": "2025-11-06 20:02:20",
    "openPrice": 74.89,
    "closePrice": 74.63,
    "highPrice": 76.65,
    "lowPrice": 74.27,
    "volume": 32758.4,
    "changeRate": 1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2224,
    "variety": "白银",
    "tradeDate": "2025-11-06 20:02:18",
    "openPrice": 5668.99,
    "closePrice": 5669.92,
    "highPrice": 5671.48,
    "lowPrice": 5667.65,
    "volume": 69854.77,
    "changeRate": 1.63,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2009,
    "variety": "黄金",
    "tradeDate": "2025-11-06 20:02:15",
    "openPrice": 461.01,
    "closePrice": 460.5,
    "highPrice": 462.41,
    "lowPrice": 459.95,
    "volume": 104917.39,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1339,
    "variety": "原油",
    "tradeDate": "2025-11-06 11:23:02",
    "openPrice": 80.73,
    "closePrice": 80.6,
    "highPrice": 82.27,
    "lowPrice": 80.45,
    "volume": 37213.67,
    "changeRate": 2.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 910,
    "variety": "白银",
    "tradeDate": "2025-11-06 11:23:00",
    "openPrice": 5735.79,
    "closePrice": 5736.44,
    "highPrice": 5736.94,
    "lowPrice": 5735.11,
    "volume": 44954.7,
    "changeRate": -0.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 481,
    "variety": "黄金",
    "tradeDate": "2025-11-06 11:22:58",
    "openPrice": 445.64,
    "closePrice": 446.49,
    "highPrice": 446.93,
    "lowPrice": 445.24,
    "volume": 46542.3,
    "changeRate": -0.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28158,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:36:22",
    "openPrice": 83.39,
    "closePrice": 84.03,
    "highPrice": 85.3,
    "lowPrice": 82.3,
    "volume": 101534.27,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27516,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:36:19",
    "openPrice": 5878.08,
    "closePrice": 5878.27,
    "highPrice": 5879.67,
    "lowPrice": 5877.51,
    "volume": 73067.37,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26874,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:36:17",
    "openPrice": 465.56,
    "closePrice": 465.68,
    "highPrice": 467.22,
    "lowPrice": 465.3,
    "volume": 65821.7,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26232,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:30:03",
    "openPrice": 80.3,
    "closePrice": 80.52,
    "highPrice": 82.35,
    "lowPrice": 78.43,
    "volume": 82642.5,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25590,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:30:01",
    "openPrice": 5904.31,
    "closePrice": 5904.08,
    "highPrice": 5904.57,
    "lowPrice": 5903.11,
    "volume": 71857.3,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24948,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:29:59",
    "openPrice": 457.19,
    "closePrice": 456.26,
    "highPrice": 457.29,
    "lowPrice": 454.48,
    "volume": 63504.39,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24306,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:29:44",
    "openPrice": 82.01,
    "closePrice": 82.22,
    "highPrice": 82.98,
    "lowPrice": 81.78,
    "volume": 43392.05,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23664,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:29:42",
    "openPrice": 5874.86,
    "closePrice": 5874.88,
    "highPrice": 5875.56,
    "lowPrice": 5873.38,
    "volume": 25198.75,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23022,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:29:40",
    "openPrice": 464.02,
    "closePrice": 463.34,
    "highPrice": 464.49,
    "lowPrice": 462.03,
    "volume": 71430.5,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22380,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:28:14",
    "openPrice": 84.89,
    "closePrice": 84.32,
    "highPrice": 86.79,
    "lowPrice": 84.18,
    "volume": 86231.89,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20454,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:28:13",
    "openPrice": 82.26,
    "closePrice": 82.97,
    "highPrice": 84.08,
    "lowPrice": 80.28,
    "volume": 104193.66,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21738,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:28:12",
    "openPrice": 5753.18,
    "closePrice": 5752.61,
    "highPrice": 5754.25,
    "lowPrice": 5751.99,
    "volume": 75969.43,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19812,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:28:10",
    "openPrice": 5797.22,
    "closePrice": 5796.35,
    "highPrice": 5798.57,
    "lowPrice": 5795.36,
    "volume": 32680.75,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21096,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:28:10",
    "openPrice": 454.24,
    "closePrice": 454.4,
    "highPrice": 455.69,
    "lowPrice": 453.96,
    "volume": 75065.03,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19170,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:28:08",
    "openPrice": 448.48,
    "closePrice": 448.14,
    "highPrice": 449.12,
    "lowPrice": 446.97,
    "volume": 61562.43,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18528,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:27:55",
    "openPrice": 79.82,
    "closePrice": 79.54,
    "highPrice": 81.79,
    "lowPrice": 79.13,
    "volume": 56298.18,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16602,
    "variety": "原油",
    "tradeDate": "2025-11-06 00:27:53",
    "openPrice": 79.56,
    "closePrice": 80.31,
    "highPrice": 80.81,
    "lowPrice": 78.7,
    "volume": 83186.3,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17886,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:27:53",
    "openPrice": 5791.48,
    "closePrice": 5792.47,
    "highPrice": 5793.13,
    "lowPrice": 5790.72,
    "volume": 52456.59,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15960,
    "variety": "白银",
    "tradeDate": "2025-11-06 00:27:51",
    "openPrice": 5720.43,
    "closePrice": 5720.59,
    "highPrice": 5721.95,
    "lowPrice": 5718.9,
    "volume": 25359.95,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17244,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:27:51",
    "openPrice": 456.93,
    "closePrice": 457.83,
    "highPrice": 457.92,
    "lowPrice": 455.09,
    "volume": 65116.04,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15318,
    "variety": "黄金",
    "tradeDate": "2025-11-06 00:27:49",
    "openPrice": 458.86,
    "closePrice": 459.75,
    "highPrice": 459.84,
    "lowPrice": 458.02,
    "volume": 83434.89,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14675,
    "variety": "原油",
    "tradeDate": "2025-11-05 23:01:40",
    "openPrice": 81.49,
    "closePrice": 81.56,
    "highPrice": 82.58,
    "lowPrice": 81.08,
    "volume": 44627.11,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14032,
    "variety": "白银",
    "tradeDate": "2025-11-05 23:01:38",
    "openPrice": 5855.61,
    "closePrice": 5856.55,
    "highPrice": 5857.1,
    "lowPrice": 5854.86,
    "volume": 81074.66,
    "changeRate": -2.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13389,
    "variety": "黄金",
    "tradeDate": "2025-11-05 23:01:36",
    "openPrice": 448.46,
    "closePrice": 449.46,
    "highPrice": 451.01,
    "lowPrice": 446.89,
    "volume": 22537.96,
    "changeRate": 1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12746,
    "variety": "原油",
    "tradeDate": "2025-11-05 22:54:39",
    "openPrice": 83.56,
    "closePrice": 83.83,
    "highPrice": 85.56,
    "lowPrice": 82.89,
    "volume": 60225.72,
    "changeRate": -1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12103,
    "variety": "白银",
    "tradeDate": "2025-11-05 22:54:36",
    "openPrice": 5805.39,
    "closePrice": 5806.34,
    "highPrice": 5807.06,
    "lowPrice": 5804.92,
    "volume": 98955.9,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11460,
    "variety": "黄金",
    "tradeDate": "2025-11-05 22:54:34",
    "openPrice": 459.99,
    "closePrice": 460.91,
    "highPrice": 462.73,
    "lowPrice": 458.2,
    "volume": 44450.43,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10817,
    "variety": "原油",
    "tradeDate": "2025-11-05 22:54:05",
    "openPrice": 80.84,
    "closePrice": 80.7,
    "highPrice": 81.34,
    "lowPrice": 80.17,
    "volume": 16597.59,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10174,
    "variety": "白银",
    "tradeDate": "2025-11-05 22:54:03",
    "openPrice": 5938.13,
    "closePrice": 5937.98,
    "highPrice": 5939.82,
    "lowPrice": 5936.33,
    "volume": 84751.05,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9531,
    "variety": "黄金",
    "tradeDate": "2025-11-05 22:54:00",
    "openPrice": 464.34,
    "closePrice": 464.56,
    "highPrice": 464.62,
    "lowPrice": 462.55,
    "volume": 55723.74,
    "changeRate": -0.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8888,
    "variety": "原油",
    "tradeDate": "2025-11-05 22:44:28",
    "openPrice": 79.23,
    "closePrice": 78.48,
    "highPrice": 79.46,
    "lowPrice": 77.52,
    "volume": 61416.04,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8673,
    "variety": "白银",
    "tradeDate": "2025-11-05 22:44:25",
    "openPrice": 5826.72,
    "closePrice": 5825.97,
    "highPrice": 5826.82,
    "lowPrice": 5824.73,
    "volume": 85006.95,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8458,
    "variety": "黄金",
    "tradeDate": "2025-11-05 22:44:23",
    "openPrice": 460.08,
    "closePrice": 460.86,
    "highPrice": 461.35,
    "lowPrice": 458.2,
    "volume": 30099.65,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8243,
    "variety": "原油",
    "tradeDate": "2025-11-05 21:55:34",
    "openPrice": 78.28,
    "closePrice": 77.95,
    "highPrice": 78.66,
    "lowPrice": 76.43,
    "volume": 62054.05,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8028,
    "variety": "白银",
    "tradeDate": "2025-11-05 21:55:32",
    "openPrice": 5687.97,
    "closePrice": 5687.79,
    "highPrice": 5689.19,
    "lowPrice": 5686.98,
    "volume": 73641.97,
    "changeRate": -2.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7813,
    "variety": "黄金",
    "tradeDate": "2025-11-05 21:55:29",
    "openPrice": 441.88,
    "closePrice": 442.08,
    "highPrice": 443.96,
    "lowPrice": 441.3,
    "volume": 77613.31,
    "changeRate": 2.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7598,
    "variety": "原油",
    "tradeDate": "2025-11-05 21:07:31",
    "openPrice": 74.75,
    "closePrice": 73.94,
    "highPrice": 75.48,
    "lowPrice": 72.97,
    "volume": 15200.05,
    "changeRate": 0.21,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7383,
    "variety": "白银",
    "tradeDate": "2025-11-05 21:07:28",
    "openPrice": 5702.63,
    "closePrice": 5702.69,
    "highPrice": 5703.3,
    "lowPrice": 5701.48,
    "volume": 76850.62,
    "changeRate": -1.08,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7168,
    "variety": "黄金",
    "tradeDate": "2025-11-05 21:07:26",
    "openPrice": 457.67,
    "closePrice": 457.22,
    "highPrice": 458.86,
    "lowPrice": 455.61,
    "volume": 42955.01,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6953,
    "variety": "原油",
    "tradeDate": "2025-11-05 21:01:12",
    "openPrice": 75.13,
    "closePrice": 75.05,
    "highPrice": 76,
    "lowPrice": 74.66,
    "volume": 57851.1,
    "changeRate": -0.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6738,
    "variety": "白银",
    "tradeDate": "2025-11-05 21:01:10",
    "openPrice": 5680.72,
    "closePrice": 5681.44,
    "highPrice": 5683.31,
    "lowPrice": 5679.16,
    "volume": 85465.77,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6523,
    "variety": "黄金",
    "tradeDate": "2025-11-05 21:01:08",
    "openPrice": 448.17,
    "closePrice": 448.56,
    "highPrice": 449.81,
    "lowPrice": 447.38,
    "volume": 100320.42,
    "changeRate": -2.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6308,
    "variety": "原油",
    "tradeDate": "2025-11-05 21:00:34",
    "openPrice": 77.34,
    "closePrice": 77.04,
    "highPrice": 77.61,
    "lowPrice": 76.96,
    "volume": 89670.95,
    "changeRate": 2.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6093,
    "variety": "白银",
    "tradeDate": "2025-11-05 21:00:32",
    "openPrice": 5789.28,
    "closePrice": 5789.76,
    "highPrice": 5790.58,
    "lowPrice": 5788.84,
    "volume": 51673.52,
    "changeRate": 2.61,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5878,
    "variety": "黄金",
    "tradeDate": "2025-11-05 21:00:29",
    "openPrice": 450.59,
    "closePrice": 449.81,
    "highPrice": 452.02,
    "lowPrice": 449.13,
    "volume": 62473.07,
    "changeRate": -0.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5663,
    "variety": "原油",
    "tradeDate": "2025-11-05 20:58:41",
    "openPrice": 75.25,
    "closePrice": 75.78,
    "highPrice": 76.78,
    "lowPrice": 73.65,
    "volume": 52403.58,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5448,
    "variety": "白银",
    "tradeDate": "2025-11-05 20:58:39",
    "openPrice": 5693.26,
    "closePrice": 5692.96,
    "highPrice": 5694.9,
    "lowPrice": 5691.39,
    "volume": 27752.71,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5233,
    "variety": "黄金",
    "tradeDate": "2025-11-05 20:58:36",
    "openPrice": 454.56,
    "closePrice": 453.61,
    "highPrice": 456.45,
    "lowPrice": 452.09,
    "volume": 103228.19,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5018,
    "variety": "原油",
    "tradeDate": "2025-11-05 20:45:17",
    "openPrice": 76.31,
    "closePrice": 76.11,
    "highPrice": 77.8,
    "lowPrice": 75.26,
    "volume": 20947.64,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4803,
    "variety": "白银",
    "tradeDate": "2025-11-05 20:45:15",
    "openPrice": 5774.78,
    "closePrice": 5774.98,
    "highPrice": 5775.72,
    "lowPrice": 5773.51,
    "volume": 68837.45,
    "changeRate": -2.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4588,
    "variety": "黄金",
    "tradeDate": "2025-11-05 20:45:13",
    "openPrice": 453.12,
    "closePrice": 453.64,
    "highPrice": 453.81,
    "lowPrice": 451.56,
    "volume": 35638.3,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4373,
    "variety": "原油",
    "tradeDate": "2025-11-05 20:44:43",
    "openPrice": 74.18,
    "closePrice": 73.57,
    "highPrice": 74.89,
    "lowPrice": 72.43,
    "volume": 63580.03,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4158,
    "variety": "白银",
    "tradeDate": "2025-11-05 20:44:41",
    "openPrice": 5683.45,
    "closePrice": 5682.47,
    "highPrice": 5685.27,
    "lowPrice": 5682.25,
    "volume": 109123.88,
    "changeRate": -0.83,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3943,
    "variety": "黄金",
    "tradeDate": "2025-11-05 20:44:38",
    "openPrice": 454.01,
    "closePrice": 453.75,
    "highPrice": 454.3,
    "lowPrice": 453.68,
    "volume": 82547.6,
    "changeRate": 0.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3728,
    "variety": "原油",
    "tradeDate": "2025-11-05 20:18:32",
    "openPrice": 74.27,
    "closePrice": 75.17,
    "highPrice": 75.64,
    "lowPrice": 72.81,
    "volume": 58231.09,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3513,
    "variety": "白银",
    "tradeDate": "2025-11-05 20:18:30",
    "openPrice": 5686.32,
    "closePrice": 5685.86,
    "highPrice": 5686.4,
    "lowPrice": 5684.69,
    "volume": 45013.61,
    "changeRate": 1.04,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3298,
    "variety": "黄金",
    "tradeDate": "2025-11-05 20:18:27",
    "openPrice": 451.63,
    "closePrice": 450.95,
    "highPrice": 451.89,
    "lowPrice": 450.44,
    "volume": 35680.8,
    "changeRate": 2.34,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3083,
    "variety": "原油",
    "tradeDate": "2025-11-05 20:09:57",
    "openPrice": 75.94,
    "closePrice": 76.15,
    "highPrice": 77.27,
    "lowPrice": 74.18,
    "volume": 99955.82,
    "changeRate": 2.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2868,
    "variety": "白银",
    "tradeDate": "2025-11-05 20:09:55",
    "openPrice": 5684.86,
    "closePrice": 5685.04,
    "highPrice": 5685.87,
    "lowPrice": 5684.78,
    "volume": 106917.09,
    "changeRate": -1.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2653,
    "variety": "黄金",
    "tradeDate": "2025-11-05 20:09:53",
    "openPrice": 456.29,
    "closePrice": 456.78,
    "highPrice": 457.07,
    "lowPrice": 455.59,
    "volume": 60492.09,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2438,
    "variety": "原油",
    "tradeDate": "2025-11-05 20:02:20",
    "openPrice": 72.7,
    "closePrice": 73.59,
    "highPrice": 74.74,
    "lowPrice": 70.76,
    "volume": 91684.19,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2223,
    "variety": "白银",
    "tradeDate": "2025-11-05 20:02:18",
    "openPrice": 5908.77,
    "closePrice": 5909.71,
    "highPrice": 5910.74,
    "lowPrice": 5907.43,
    "volume": 101890.94,
    "changeRate": 0.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2008,
    "variety": "黄金",
    "tradeDate": "2025-11-05 20:02:15",
    "openPrice": 443.53,
    "closePrice": 442.53,
    "highPrice": 444.36,
    "lowPrice": 441.34,
    "volume": 30366.93,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1338,
    "variety": "原油",
    "tradeDate": "2025-11-05 11:23:02",
    "openPrice": 79.44,
    "closePrice": 79.74,
    "highPrice": 80.42,
    "lowPrice": 79.36,
    "volume": 44243.69,
    "changeRate": 0.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 909,
    "variety": "白银",
    "tradeDate": "2025-11-05 11:23:00",
    "openPrice": 5761.89,
    "closePrice": 5762.52,
    "highPrice": 5762.83,
    "lowPrice": 5760.88,
    "volume": 42047.6,
    "changeRate": -0.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 480,
    "variety": "黄金",
    "tradeDate": "2025-11-05 11:22:58",
    "openPrice": 461.97,
    "closePrice": 461.35,
    "highPrice": 463.49,
    "lowPrice": 459.92,
    "volume": 33362.74,
    "changeRate": 1.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28157,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:36:22",
    "openPrice": 83.93,
    "closePrice": 83.35,
    "highPrice": 84.63,
    "lowPrice": 83.16,
    "volume": 108230.02,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27515,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:36:19",
    "openPrice": 5949.7,
    "closePrice": 5949.68,
    "highPrice": 5950.91,
    "lowPrice": 5949.12,
    "volume": 59555.36,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26873,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:36:17",
    "openPrice": 452.9,
    "closePrice": 452.03,
    "highPrice": 452.91,
    "lowPrice": 451.58,
    "volume": 64320.46,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26231,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:30:03",
    "openPrice": 85.1,
    "closePrice": 84.21,
    "highPrice": 85.24,
    "lowPrice": 82.71,
    "volume": 92433.26,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25589,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:30:01",
    "openPrice": 5669.53,
    "closePrice": 5669.4,
    "highPrice": 5669.73,
    "lowPrice": 5668.78,
    "volume": 103324.22,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24947,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:29:59",
    "openPrice": 457.06,
    "closePrice": 457.97,
    "highPrice": 459.21,
    "lowPrice": 456.93,
    "volume": 38025.21,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24305,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:29:44",
    "openPrice": 79.67,
    "closePrice": 80.6,
    "highPrice": 81.07,
    "lowPrice": 78.77,
    "volume": 40875.38,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23663,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:29:42",
    "openPrice": 5945.47,
    "closePrice": 5945.37,
    "highPrice": 5946.57,
    "lowPrice": 5944.01,
    "volume": 107054.04,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23021,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:29:40",
    "openPrice": 448.53,
    "closePrice": 448.54,
    "highPrice": 448.78,
    "lowPrice": 446.62,
    "volume": 63897.14,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22379,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:28:14",
    "openPrice": 82.85,
    "closePrice": 81.95,
    "highPrice": 82.94,
    "lowPrice": 81.89,
    "volume": 29744.99,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20453,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:28:13",
    "openPrice": 81.45,
    "closePrice": 82.35,
    "highPrice": 83.21,
    "lowPrice": 80.51,
    "volume": 56483.06,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21737,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:28:12",
    "openPrice": 5845.51,
    "closePrice": 5845.17,
    "highPrice": 5847.4,
    "lowPrice": 5843.71,
    "volume": 90213.61,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19811,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:28:10",
    "openPrice": 5866.78,
    "closePrice": 5866.82,
    "highPrice": 5867.41,
    "lowPrice": 5866.55,
    "volume": 78169.15,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21095,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:28:10",
    "openPrice": 458.42,
    "closePrice": 457.58,
    "highPrice": 459.65,
    "lowPrice": 455.79,
    "volume": 104358.66,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19169,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:28:08",
    "openPrice": 463.57,
    "closePrice": 463.71,
    "highPrice": 464.49,
    "lowPrice": 462.56,
    "volume": 25149.26,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18527,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:27:55",
    "openPrice": 79.39,
    "closePrice": 80.07,
    "highPrice": 80.58,
    "lowPrice": 78.65,
    "volume": 34895.92,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16601,
    "variety": "原油",
    "tradeDate": "2025-11-05 00:27:53",
    "openPrice": 84.2,
    "closePrice": 83.77,
    "highPrice": 84.54,
    "lowPrice": 82.22,
    "volume": 12613,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17885,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:27:53",
    "openPrice": 5911.5,
    "closePrice": 5911.9,
    "highPrice": 5912.62,
    "lowPrice": 5909.92,
    "volume": 50991.52,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15959,
    "variety": "白银",
    "tradeDate": "2025-11-05 00:27:51",
    "openPrice": 5672.1,
    "closePrice": 5671.64,
    "highPrice": 5673.68,
    "lowPrice": 5670.06,
    "volume": 51633.77,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17243,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:27:51",
    "openPrice": 453.34,
    "closePrice": 452.47,
    "highPrice": 454.84,
    "lowPrice": 451.92,
    "volume": 22932.24,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15317,
    "variety": "黄金",
    "tradeDate": "2025-11-05 00:27:49",
    "openPrice": 457.43,
    "closePrice": 457.03,
    "highPrice": 457.92,
    "lowPrice": 456.42,
    "volume": 44274.87,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14674,
    "variety": "原油",
    "tradeDate": "2025-11-04 23:01:40",
    "openPrice": 82.73,
    "closePrice": 83.66,
    "highPrice": 84.42,
    "lowPrice": 82.34,
    "volume": 107742.91,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14031,
    "variety": "白银",
    "tradeDate": "2025-11-04 23:01:38",
    "openPrice": 5720.51,
    "closePrice": 5720.18,
    "highPrice": 5721.76,
    "lowPrice": 5718.72,
    "volume": 57781.49,
    "changeRate": -2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13388,
    "variety": "黄金",
    "tradeDate": "2025-11-04 23:01:36",
    "openPrice": 466.17,
    "closePrice": 466.92,
    "highPrice": 468.19,
    "lowPrice": 464.92,
    "volume": 102379.4,
    "changeRate": -2.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12745,
    "variety": "原油",
    "tradeDate": "2025-11-04 22:54:39",
    "openPrice": 80.17,
    "closePrice": 80.87,
    "highPrice": 81.52,
    "lowPrice": 79.89,
    "volume": 36044.57,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12102,
    "variety": "白银",
    "tradeDate": "2025-11-04 22:54:36",
    "openPrice": 5853.21,
    "closePrice": 5853.59,
    "highPrice": 5854.87,
    "lowPrice": 5851.61,
    "volume": 78679.73,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11459,
    "variety": "黄金",
    "tradeDate": "2025-11-04 22:54:34",
    "openPrice": 461.36,
    "closePrice": 460.48,
    "highPrice": 461.62,
    "lowPrice": 460.33,
    "volume": 15335.99,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10816,
    "variety": "原油",
    "tradeDate": "2025-11-04 22:54:05",
    "openPrice": 82.43,
    "closePrice": 82.17,
    "highPrice": 83.76,
    "lowPrice": 81.64,
    "volume": 31257.49,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10173,
    "variety": "白银",
    "tradeDate": "2025-11-04 22:54:03",
    "openPrice": 5892.92,
    "closePrice": 5892.59,
    "highPrice": 5892.98,
    "lowPrice": 5892.36,
    "volume": 22671.44,
    "changeRate": -2.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9530,
    "variety": "黄金",
    "tradeDate": "2025-11-04 22:54:00",
    "openPrice": 450.67,
    "closePrice": 451.51,
    "highPrice": 452.49,
    "lowPrice": 449.56,
    "volume": 82636.29,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8887,
    "variety": "原油",
    "tradeDate": "2025-11-04 22:44:28",
    "openPrice": 78.5,
    "closePrice": 77.92,
    "highPrice": 79.05,
    "lowPrice": 77.89,
    "volume": 70723.69,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8672,
    "variety": "白银",
    "tradeDate": "2025-11-04 22:44:25",
    "openPrice": 5742.45,
    "closePrice": 5741.45,
    "highPrice": 5743.22,
    "lowPrice": 5741.29,
    "volume": 86350.44,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8457,
    "variety": "黄金",
    "tradeDate": "2025-11-04 22:44:23",
    "openPrice": 461.01,
    "closePrice": 460.02,
    "highPrice": 461.94,
    "lowPrice": 458.57,
    "volume": 97376.36,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8242,
    "variety": "原油",
    "tradeDate": "2025-11-04 21:55:34",
    "openPrice": 76.82,
    "closePrice": 77.76,
    "highPrice": 79.15,
    "lowPrice": 75.75,
    "volume": 24268.44,
    "changeRate": 2.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8027,
    "variety": "白银",
    "tradeDate": "2025-11-04 21:55:32",
    "openPrice": 5676.09,
    "closePrice": 5676.83,
    "highPrice": 5678.17,
    "lowPrice": 5676.03,
    "volume": 94231.47,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7812,
    "variety": "黄金",
    "tradeDate": "2025-11-04 21:55:29",
    "openPrice": 449.72,
    "closePrice": 449.75,
    "highPrice": 450.87,
    "lowPrice": 447.76,
    "volume": 106149.6,
    "changeRate": 2.04,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7597,
    "variety": "原油",
    "tradeDate": "2025-11-04 21:07:31",
    "openPrice": 73.81,
    "closePrice": 73.63,
    "highPrice": 73.81,
    "lowPrice": 72.85,
    "volume": 86574.25,
    "changeRate": -2.52,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7382,
    "variety": "白银",
    "tradeDate": "2025-11-04 21:07:28",
    "openPrice": 5944.3,
    "closePrice": 5945.04,
    "highPrice": 5945.41,
    "lowPrice": 5943.62,
    "volume": 57636.23,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7167,
    "variety": "黄金",
    "tradeDate": "2025-11-04 21:07:26",
    "openPrice": 444.3,
    "closePrice": 443.35,
    "highPrice": 445.03,
    "lowPrice": 442.54,
    "volume": 25943.59,
    "changeRate": 2.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6952,
    "variety": "原油",
    "tradeDate": "2025-11-04 21:01:12",
    "openPrice": 76.62,
    "closePrice": 76.78,
    "highPrice": 77.5,
    "lowPrice": 75.96,
    "volume": 84350.82,
    "changeRate": 1.8,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6737,
    "variety": "白银",
    "tradeDate": "2025-11-04 21:01:10",
    "openPrice": 5860.28,
    "closePrice": 5861.05,
    "highPrice": 5861.47,
    "lowPrice": 5859.73,
    "volume": 98019.33,
    "changeRate": -1.34,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6522,
    "variety": "黄金",
    "tradeDate": "2025-11-04 21:01:08",
    "openPrice": 441.36,
    "closePrice": 442.26,
    "highPrice": 442.87,
    "lowPrice": 440.02,
    "volume": 63930.1,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6307,
    "variety": "原油",
    "tradeDate": "2025-11-04 21:00:34",
    "openPrice": 76.44,
    "closePrice": 75.6,
    "highPrice": 76.6,
    "lowPrice": 74.43,
    "volume": 60533.75,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6092,
    "variety": "白银",
    "tradeDate": "2025-11-04 21:00:32",
    "openPrice": 5852.17,
    "closePrice": 5853.13,
    "highPrice": 5853.84,
    "lowPrice": 5851.94,
    "volume": 36236.74,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5877,
    "variety": "黄金",
    "tradeDate": "2025-11-04 21:00:29",
    "openPrice": 442.45,
    "closePrice": 443.16,
    "highPrice": 443.67,
    "lowPrice": 440.97,
    "volume": 105109.48,
    "changeRate": -2.59,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5662,
    "variety": "原油",
    "tradeDate": "2025-11-04 20:58:41",
    "openPrice": 77.2,
    "closePrice": 76.97,
    "highPrice": 78.53,
    "lowPrice": 76.09,
    "volume": 54662.5,
    "changeRate": 0.36,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5447,
    "variety": "白银",
    "tradeDate": "2025-11-04 20:58:39",
    "openPrice": 5879.12,
    "closePrice": 5879.64,
    "highPrice": 5880.48,
    "lowPrice": 5878.69,
    "volume": 51167.27,
    "changeRate": -2.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5232,
    "variety": "黄金",
    "tradeDate": "2025-11-04 20:58:36",
    "openPrice": 449.57,
    "closePrice": 449.61,
    "highPrice": 451.5,
    "lowPrice": 448.72,
    "volume": 75336.41,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5017,
    "variety": "原油",
    "tradeDate": "2025-11-04 20:45:17",
    "openPrice": 73.15,
    "closePrice": 74.02,
    "highPrice": 74.06,
    "lowPrice": 71.61,
    "volume": 23971.7,
    "changeRate": -1.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4802,
    "variety": "白银",
    "tradeDate": "2025-11-04 20:45:15",
    "openPrice": 5706.51,
    "closePrice": 5706.17,
    "highPrice": 5708,
    "lowPrice": 5705.67,
    "volume": 18976.13,
    "changeRate": -0.98,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4587,
    "variety": "黄金",
    "tradeDate": "2025-11-04 20:45:13",
    "openPrice": 460.74,
    "closePrice": 460.99,
    "highPrice": 462.98,
    "lowPrice": 460.51,
    "volume": 24872.83,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4372,
    "variety": "原油",
    "tradeDate": "2025-11-04 20:44:43",
    "openPrice": 74.1,
    "closePrice": 73.65,
    "highPrice": 75.74,
    "lowPrice": 73.29,
    "volume": 55619.46,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4157,
    "variety": "白银",
    "tradeDate": "2025-11-04 20:44:41",
    "openPrice": 5869.57,
    "closePrice": 5868.97,
    "highPrice": 5871.42,
    "lowPrice": 5868.59,
    "volume": 40338.69,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3942,
    "variety": "黄金",
    "tradeDate": "2025-11-04 20:44:38",
    "openPrice": 440.32,
    "closePrice": 441.28,
    "highPrice": 441.73,
    "lowPrice": 439.68,
    "volume": 100025.45,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3727,
    "variety": "原油",
    "tradeDate": "2025-11-04 20:18:32",
    "openPrice": 73.6,
    "closePrice": 74.16,
    "highPrice": 74.76,
    "lowPrice": 71.88,
    "volume": 44762,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3512,
    "variety": "白银",
    "tradeDate": "2025-11-04 20:18:30",
    "openPrice": 5885.9,
    "closePrice": 5884.91,
    "highPrice": 5886.85,
    "lowPrice": 5884.38,
    "volume": 58152.6,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3297,
    "variety": "黄金",
    "tradeDate": "2025-11-04 20:18:27",
    "openPrice": 448.88,
    "closePrice": 449.15,
    "highPrice": 450.79,
    "lowPrice": 448.07,
    "volume": 75353.55,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3082,
    "variety": "原油",
    "tradeDate": "2025-11-04 20:09:57",
    "openPrice": 75.75,
    "closePrice": 75.56,
    "highPrice": 76.56,
    "lowPrice": 74.88,
    "volume": 90423.4,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2867,
    "variety": "白银",
    "tradeDate": "2025-11-04 20:09:55",
    "openPrice": 5784.21,
    "closePrice": 5784.67,
    "highPrice": 5784.67,
    "lowPrice": 5783.39,
    "volume": 32968.85,
    "changeRate": -0.56,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2652,
    "variety": "黄金",
    "tradeDate": "2025-11-04 20:09:53",
    "openPrice": 456.67,
    "closePrice": 456.53,
    "highPrice": 457.75,
    "lowPrice": 454.55,
    "volume": 102514.03,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2437,
    "variety": "原油",
    "tradeDate": "2025-11-04 20:02:20",
    "openPrice": 74.26,
    "closePrice": 74.08,
    "highPrice": 74.99,
    "lowPrice": 73.53,
    "volume": 95476.52,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2222,
    "variety": "白银",
    "tradeDate": "2025-11-04 20:02:18",
    "openPrice": 5779.17,
    "closePrice": 5779.33,
    "highPrice": 5780.83,
    "lowPrice": 5777.3,
    "volume": 39081.2,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2007,
    "variety": "黄金",
    "tradeDate": "2025-11-04 20:02:15",
    "openPrice": 454.15,
    "closePrice": 453.6,
    "highPrice": 454.38,
    "lowPrice": 451.61,
    "volume": 73716.39,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1337,
    "variety": "原油",
    "tradeDate": "2025-11-04 11:23:02",
    "openPrice": 76.54,
    "closePrice": 77.41,
    "highPrice": 77.56,
    "lowPrice": 74.64,
    "volume": 109798.46,
    "changeRate": 2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 908,
    "variety": "白银",
    "tradeDate": "2025-11-04 11:23:00",
    "openPrice": 5862.17,
    "closePrice": 5861.93,
    "highPrice": 5863.3,
    "lowPrice": 5860.96,
    "volume": 28686.48,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 479,
    "variety": "黄金",
    "tradeDate": "2025-11-04 11:22:58",
    "openPrice": 446.34,
    "closePrice": 446.38,
    "highPrice": 447.78,
    "lowPrice": 445.28,
    "volume": 24202.99,
    "changeRate": 0.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28156,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:36:22",
    "openPrice": 80.94,
    "closePrice": 80.62,
    "highPrice": 81.19,
    "lowPrice": 80.3,
    "volume": 52103.03,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27514,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:36:19",
    "openPrice": 5797.06,
    "closePrice": 5796.52,
    "highPrice": 5798.65,
    "lowPrice": 5795.28,
    "volume": 47926.42,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26872,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:36:17",
    "openPrice": 463.65,
    "closePrice": 464.4,
    "highPrice": 465.42,
    "lowPrice": 462.27,
    "volume": 10016.14,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26230,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:30:03",
    "openPrice": 81.17,
    "closePrice": 80.45,
    "highPrice": 81.49,
    "lowPrice": 80.02,
    "volume": 71657.26,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25588,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:30:01",
    "openPrice": 5736.73,
    "closePrice": 5737.31,
    "highPrice": 5739.25,
    "lowPrice": 5735.94,
    "volume": 104944.92,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24946,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:29:59",
    "openPrice": 448.75,
    "closePrice": 448.08,
    "highPrice": 449.76,
    "lowPrice": 447.71,
    "volume": 54686.49,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24304,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:29:44",
    "openPrice": 79.2,
    "closePrice": 79.95,
    "highPrice": 80.54,
    "lowPrice": 77.81,
    "volume": 12883.22,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23662,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:29:42",
    "openPrice": 5740.35,
    "closePrice": 5740.9,
    "highPrice": 5742.45,
    "lowPrice": 5739.38,
    "volume": 88226.17,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23020,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:29:40",
    "openPrice": 464.59,
    "closePrice": 463.96,
    "highPrice": 465.32,
    "lowPrice": 462.31,
    "volume": 59223.35,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22378,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:28:14",
    "openPrice": 82.33,
    "closePrice": 82.9,
    "highPrice": 84.58,
    "lowPrice": 81.08,
    "volume": 67301.64,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20452,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:28:13",
    "openPrice": 82.22,
    "closePrice": 81.78,
    "highPrice": 82.55,
    "lowPrice": 81,
    "volume": 11936.39,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21736,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:28:12",
    "openPrice": 5839.58,
    "closePrice": 5838.77,
    "highPrice": 5839.62,
    "lowPrice": 5838.57,
    "volume": 107149.6,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19810,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:28:10",
    "openPrice": 5815.93,
    "closePrice": 5816.32,
    "highPrice": 5817.64,
    "lowPrice": 5815.78,
    "volume": 31081.79,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21094,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:28:10",
    "openPrice": 448.16,
    "closePrice": 448.92,
    "highPrice": 449.45,
    "lowPrice": 446.46,
    "volume": 34193.93,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19168,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:28:08",
    "openPrice": 454.84,
    "closePrice": 454.05,
    "highPrice": 456.58,
    "lowPrice": 452.06,
    "volume": 43868.15,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18526,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:27:55",
    "openPrice": 83.03,
    "closePrice": 82.34,
    "highPrice": 83.46,
    "lowPrice": 81.91,
    "volume": 104320.6,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16600,
    "variety": "原油",
    "tradeDate": "2025-11-04 00:27:53",
    "openPrice": 80.99,
    "closePrice": 80.07,
    "highPrice": 82.05,
    "lowPrice": 78.38,
    "volume": 48016.02,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17884,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:27:53",
    "openPrice": 5777.48,
    "closePrice": 5777.64,
    "highPrice": 5779.02,
    "lowPrice": 5775.82,
    "volume": 53609.28,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15958,
    "variety": "白银",
    "tradeDate": "2025-11-04 00:27:51",
    "openPrice": 5880.75,
    "closePrice": 5880.21,
    "highPrice": 5881.48,
    "lowPrice": 5879.5,
    "volume": 51366.91,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17242,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:27:51",
    "openPrice": 451.48,
    "closePrice": 451.54,
    "highPrice": 451.93,
    "lowPrice": 450.26,
    "volume": 88081.32,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15316,
    "variety": "黄金",
    "tradeDate": "2025-11-04 00:27:49",
    "openPrice": 448.36,
    "closePrice": 448.64,
    "highPrice": 449.59,
    "lowPrice": 447.44,
    "volume": 108088,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14673,
    "variety": "原油",
    "tradeDate": "2025-11-03 23:01:40",
    "openPrice": 84.01,
    "closePrice": 84.37,
    "highPrice": 85.63,
    "lowPrice": 82.94,
    "volume": 62523.4,
    "changeRate": 2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14030,
    "variety": "白银",
    "tradeDate": "2025-11-03 23:01:38",
    "openPrice": 5793.01,
    "closePrice": 5793.88,
    "highPrice": 5795.74,
    "lowPrice": 5791.56,
    "volume": 64398.68,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13387,
    "variety": "黄金",
    "tradeDate": "2025-11-03 23:01:36",
    "openPrice": 466.62,
    "closePrice": 466.14,
    "highPrice": 467.27,
    "lowPrice": 464.44,
    "volume": 27190.34,
    "changeRate": -0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12744,
    "variety": "原油",
    "tradeDate": "2025-11-03 22:54:39",
    "openPrice": 79.35,
    "closePrice": 80.16,
    "highPrice": 80.4,
    "lowPrice": 78.06,
    "volume": 71079.48,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12101,
    "variety": "白银",
    "tradeDate": "2025-11-03 22:54:36",
    "openPrice": 5736.18,
    "closePrice": 5735.96,
    "highPrice": 5737.32,
    "lowPrice": 5735.21,
    "volume": 99311.71,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11458,
    "variety": "黄金",
    "tradeDate": "2025-11-03 22:54:34",
    "openPrice": 460.87,
    "closePrice": 460.7,
    "highPrice": 461.89,
    "lowPrice": 460.42,
    "volume": 104494.96,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10815,
    "variety": "原油",
    "tradeDate": "2025-11-03 22:54:05",
    "openPrice": 83.84,
    "closePrice": 84.34,
    "highPrice": 86.29,
    "lowPrice": 82.63,
    "volume": 63335.86,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10172,
    "variety": "白银",
    "tradeDate": "2025-11-03 22:54:03",
    "openPrice": 5896.38,
    "closePrice": 5895.88,
    "highPrice": 5897.8,
    "lowPrice": 5895.08,
    "volume": 56762.35,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9529,
    "variety": "黄金",
    "tradeDate": "2025-11-03 22:54:00",
    "openPrice": 451.39,
    "closePrice": 451.57,
    "highPrice": 452.49,
    "lowPrice": 450.34,
    "volume": 74047.58,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8886,
    "variety": "原油",
    "tradeDate": "2025-11-03 22:44:28",
    "openPrice": 76.01,
    "closePrice": 75.3,
    "highPrice": 76.72,
    "lowPrice": 73.81,
    "volume": 99764.24,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8671,
    "variety": "白银",
    "tradeDate": "2025-11-03 22:44:25",
    "openPrice": 5694.22,
    "closePrice": 5694.22,
    "highPrice": 5694.89,
    "lowPrice": 5693.78,
    "volume": 104452.77,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8456,
    "variety": "黄金",
    "tradeDate": "2025-11-03 22:44:23",
    "openPrice": 444.78,
    "closePrice": 444.32,
    "highPrice": 445.26,
    "lowPrice": 442.89,
    "volume": 38715.9,
    "changeRate": -2.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8241,
    "variety": "原油",
    "tradeDate": "2025-11-03 21:55:34",
    "openPrice": 77.72,
    "closePrice": 77.14,
    "highPrice": 79.66,
    "lowPrice": 76.51,
    "volume": 30068.21,
    "changeRate": 2.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8026,
    "variety": "白银",
    "tradeDate": "2025-11-03 21:55:32",
    "openPrice": 5884.91,
    "closePrice": 5885.29,
    "highPrice": 5886.64,
    "lowPrice": 5884.66,
    "volume": 50138.52,
    "changeRate": -0.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7811,
    "variety": "黄金",
    "tradeDate": "2025-11-03 21:55:29",
    "openPrice": 458.58,
    "closePrice": 459.34,
    "highPrice": 460.76,
    "lowPrice": 458.06,
    "volume": 90475.63,
    "changeRate": -0.84,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7596,
    "variety": "原油",
    "tradeDate": "2025-11-03 21:07:31",
    "openPrice": 78.25,
    "closePrice": 78.43,
    "highPrice": 79.4,
    "lowPrice": 77.31,
    "volume": 12742.47,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7381,
    "variety": "白银",
    "tradeDate": "2025-11-03 21:07:28",
    "openPrice": 5678.83,
    "closePrice": 5677.95,
    "highPrice": 5679.91,
    "lowPrice": 5677.07,
    "volume": 81851.93,
    "changeRate": 0,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7166,
    "variety": "黄金",
    "tradeDate": "2025-11-03 21:07:26",
    "openPrice": 457.52,
    "closePrice": 458.49,
    "highPrice": 458.84,
    "lowPrice": 455.95,
    "volume": 101927.26,
    "changeRate": -0.29,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6951,
    "variety": "原油",
    "tradeDate": "2025-11-03 21:01:12",
    "openPrice": 73.15,
    "closePrice": 73.64,
    "highPrice": 74.84,
    "lowPrice": 72.1,
    "volume": 76309.27,
    "changeRate": 0.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6736,
    "variety": "白银",
    "tradeDate": "2025-11-03 21:01:10",
    "openPrice": 5893.16,
    "closePrice": 5893.89,
    "highPrice": 5895.2,
    "lowPrice": 5891.72,
    "volume": 52837.82,
    "changeRate": -0.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6521,
    "variety": "黄金",
    "tradeDate": "2025-11-03 21:01:08",
    "openPrice": 454.5,
    "closePrice": 454.87,
    "highPrice": 456.31,
    "lowPrice": 454.2,
    "volume": 76172.39,
    "changeRate": 2.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6306,
    "variety": "原油",
    "tradeDate": "2025-11-03 21:00:34",
    "openPrice": 77.11,
    "closePrice": 77.16,
    "highPrice": 77.86,
    "lowPrice": 75.65,
    "volume": 22828.13,
    "changeRate": -2.57,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6091,
    "variety": "白银",
    "tradeDate": "2025-11-03 21:00:32",
    "openPrice": 5665.65,
    "closePrice": 5666.51,
    "highPrice": 5667.69,
    "lowPrice": 5663.69,
    "volume": 56063.94,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5876,
    "variety": "黄金",
    "tradeDate": "2025-11-03 21:00:29",
    "openPrice": 456.19,
    "closePrice": 456.24,
    "highPrice": 456.6,
    "lowPrice": 454.8,
    "volume": 10533.54,
    "changeRate": 1.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5661,
    "variety": "原油",
    "tradeDate": "2025-11-03 20:58:41",
    "openPrice": 75.28,
    "closePrice": 75.33,
    "highPrice": 75.52,
    "lowPrice": 73.6,
    "volume": 30221.11,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5446,
    "variety": "白银",
    "tradeDate": "2025-11-03 20:58:39",
    "openPrice": 5855.16,
    "closePrice": 5854.46,
    "highPrice": 5855.71,
    "lowPrice": 5853.36,
    "volume": 40908.94,
    "changeRate": 2.85,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5231,
    "variety": "黄金",
    "tradeDate": "2025-11-03 20:58:36",
    "openPrice": 452.7,
    "closePrice": 453.35,
    "highPrice": 454.64,
    "lowPrice": 450.7,
    "volume": 84864.04,
    "changeRate": -0.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5016,
    "variety": "原油",
    "tradeDate": "2025-11-03 20:45:17",
    "openPrice": 73.82,
    "closePrice": 74.39,
    "highPrice": 76.25,
    "lowPrice": 73.39,
    "volume": 105811.49,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4801,
    "variety": "白银",
    "tradeDate": "2025-11-03 20:45:15",
    "openPrice": 5839.76,
    "closePrice": 5840.44,
    "highPrice": 5841.62,
    "lowPrice": 5838.27,
    "volume": 56714,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4586,
    "variety": "黄金",
    "tradeDate": "2025-11-03 20:45:13",
    "openPrice": 452.25,
    "closePrice": 452.79,
    "highPrice": 453.56,
    "lowPrice": 450.27,
    "volume": 70352.19,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4371,
    "variety": "原油",
    "tradeDate": "2025-11-03 20:44:43",
    "openPrice": 75.31,
    "closePrice": 75.18,
    "highPrice": 76.65,
    "lowPrice": 73.3,
    "volume": 77508.95,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4156,
    "variety": "白银",
    "tradeDate": "2025-11-03 20:44:41",
    "openPrice": 5703.94,
    "closePrice": 5703.91,
    "highPrice": 5704.71,
    "lowPrice": 5703.46,
    "volume": 104647.23,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3941,
    "variety": "黄金",
    "tradeDate": "2025-11-03 20:44:38",
    "openPrice": 442.27,
    "closePrice": 441.42,
    "highPrice": 442.69,
    "lowPrice": 441.18,
    "volume": 39554.08,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3726,
    "variety": "原油",
    "tradeDate": "2025-11-03 20:18:32",
    "openPrice": 73.36,
    "closePrice": 73.72,
    "highPrice": 74.36,
    "lowPrice": 71.48,
    "volume": 68414.22,
    "changeRate": -2.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3511,
    "variety": "白银",
    "tradeDate": "2025-11-03 20:18:30",
    "openPrice": 5773.39,
    "closePrice": 5773.85,
    "highPrice": 5774.56,
    "lowPrice": 5772.54,
    "volume": 32739.78,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3296,
    "variety": "黄金",
    "tradeDate": "2025-11-03 20:18:27",
    "openPrice": 445.56,
    "closePrice": 446.34,
    "highPrice": 448.22,
    "lowPrice": 445.24,
    "volume": 43947.66,
    "changeRate": -1.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3081,
    "variety": "原油",
    "tradeDate": "2025-11-03 20:09:57",
    "openPrice": 74.19,
    "closePrice": 74.44,
    "highPrice": 75.99,
    "lowPrice": 73.73,
    "volume": 81396.89,
    "changeRate": -1.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2866,
    "variety": "白银",
    "tradeDate": "2025-11-03 20:09:55",
    "openPrice": 5788.76,
    "closePrice": 5787.95,
    "highPrice": 5789.63,
    "lowPrice": 5787.8,
    "volume": 94775.7,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2651,
    "variety": "黄金",
    "tradeDate": "2025-11-03 20:09:53",
    "openPrice": 454.61,
    "closePrice": 454.85,
    "highPrice": 456.22,
    "lowPrice": 453.57,
    "volume": 49536.56,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2436,
    "variety": "原油",
    "tradeDate": "2025-11-03 20:02:20",
    "openPrice": 74.77,
    "closePrice": 74.86,
    "highPrice": 75.79,
    "lowPrice": 73.45,
    "volume": 77975.07,
    "changeRate": -0.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2221,
    "variety": "白银",
    "tradeDate": "2025-11-03 20:02:18",
    "openPrice": 5709.75,
    "closePrice": 5710.65,
    "highPrice": 5711.59,
    "lowPrice": 5707.85,
    "volume": 29672.88,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2006,
    "variety": "黄金",
    "tradeDate": "2025-11-03 20:02:15",
    "openPrice": 442.81,
    "closePrice": 443.35,
    "highPrice": 444.29,
    "lowPrice": 442.03,
    "volume": 109755.46,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1336,
    "variety": "原油",
    "tradeDate": "2025-11-03 11:23:02",
    "openPrice": 80.74,
    "closePrice": 80.57,
    "highPrice": 81.84,
    "lowPrice": 80.5,
    "volume": 17643.46,
    "changeRate": 2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 907,
    "variety": "白银",
    "tradeDate": "2025-11-03 11:23:00",
    "openPrice": 5884.43,
    "closePrice": 5884.67,
    "highPrice": 5885.92,
    "lowPrice": 5882.53,
    "volume": 43975.31,
    "changeRate": -0.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 478,
    "variety": "黄金",
    "tradeDate": "2025-11-03 11:22:58",
    "openPrice": 451.25,
    "closePrice": 452.24,
    "highPrice": 453.53,
    "lowPrice": 450.5,
    "volume": 91038.17,
    "changeRate": 2.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28155,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:36:22",
    "openPrice": 80.34,
    "closePrice": 79.89,
    "highPrice": 82.17,
    "lowPrice": 79.71,
    "volume": 34927.89,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27513,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:36:19",
    "openPrice": 5920.45,
    "closePrice": 5921.24,
    "highPrice": 5921.5,
    "lowPrice": 5918.52,
    "volume": 78670.11,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26871,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:36:17",
    "openPrice": 453.93,
    "closePrice": 453.06,
    "highPrice": 455.21,
    "lowPrice": 452.43,
    "volume": 36054.23,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26229,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:30:03",
    "openPrice": 83.89,
    "closePrice": 83.4,
    "highPrice": 85.85,
    "lowPrice": 82.3,
    "volume": 43266.1,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25587,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:30:01",
    "openPrice": 5814.55,
    "closePrice": 5813.91,
    "highPrice": 5816.37,
    "lowPrice": 5813.05,
    "volume": 96801.42,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24945,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:29:59",
    "openPrice": 449.39,
    "closePrice": 449.02,
    "highPrice": 450.79,
    "lowPrice": 448.91,
    "volume": 99437.63,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24303,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:29:44",
    "openPrice": 79.87,
    "closePrice": 80.85,
    "highPrice": 81.02,
    "lowPrice": 79.35,
    "volume": 105957.02,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23661,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:29:42",
    "openPrice": 5863.96,
    "closePrice": 5863.14,
    "highPrice": 5865,
    "lowPrice": 5861.24,
    "volume": 72801.62,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23019,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:29:40",
    "openPrice": 464.82,
    "closePrice": 464.34,
    "highPrice": 465.07,
    "lowPrice": 463.36,
    "volume": 81758.97,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22377,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:28:14",
    "openPrice": 79.13,
    "closePrice": 79.66,
    "highPrice": 81.65,
    "lowPrice": 77.45,
    "volume": 12796.4,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20451,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:28:13",
    "openPrice": 81.31,
    "closePrice": 81.18,
    "highPrice": 83.13,
    "lowPrice": 80.84,
    "volume": 79047.46,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21735,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:28:12",
    "openPrice": 5782.98,
    "closePrice": 5783.85,
    "highPrice": 5785.61,
    "lowPrice": 5781.28,
    "volume": 12437.96,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19809,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:28:10",
    "openPrice": 5814.74,
    "closePrice": 5814.9,
    "highPrice": 5816.07,
    "lowPrice": 5813.74,
    "volume": 67276.36,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21093,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:28:10",
    "openPrice": 456.75,
    "closePrice": 456.76,
    "highPrice": 456.99,
    "lowPrice": 456.11,
    "volume": 83580.72,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19167,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:28:08",
    "openPrice": 454.07,
    "closePrice": 453.12,
    "highPrice": 455.38,
    "lowPrice": 452.14,
    "volume": 50776.79,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18525,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:27:55",
    "openPrice": 79.82,
    "closePrice": 80.11,
    "highPrice": 80.39,
    "lowPrice": 78.46,
    "volume": 73101.2,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16599,
    "variety": "原油",
    "tradeDate": "2025-11-03 00:27:53",
    "openPrice": 81.63,
    "closePrice": 81.25,
    "highPrice": 82.75,
    "lowPrice": 79.31,
    "volume": 33641.51,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17883,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:27:53",
    "openPrice": 5688.68,
    "closePrice": 5688.98,
    "highPrice": 5690.38,
    "lowPrice": 5688.09,
    "volume": 90464.72,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15957,
    "variety": "白银",
    "tradeDate": "2025-11-03 00:27:51",
    "openPrice": 5902.46,
    "closePrice": 5903.35,
    "highPrice": 5904.32,
    "lowPrice": 5902.24,
    "volume": 76550.76,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17241,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:27:51",
    "openPrice": 450.07,
    "closePrice": 450.96,
    "highPrice": 452.85,
    "lowPrice": 449.8,
    "volume": 19207.37,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15315,
    "variety": "黄金",
    "tradeDate": "2025-11-03 00:27:49",
    "openPrice": 454.69,
    "closePrice": 455.22,
    "highPrice": 456.18,
    "lowPrice": 453.98,
    "volume": 35927.57,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14672,
    "variety": "原油",
    "tradeDate": "2025-10-31 23:01:40",
    "openPrice": 83.82,
    "closePrice": 83.28,
    "highPrice": 85.49,
    "lowPrice": 82.68,
    "volume": 104986.4,
    "changeRate": -1.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14029,
    "variety": "白银",
    "tradeDate": "2025-10-31 23:01:38",
    "openPrice": 5824.87,
    "closePrice": 5825.35,
    "highPrice": 5826.78,
    "lowPrice": 5822.89,
    "volume": 28546.92,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13386,
    "variety": "黄金",
    "tradeDate": "2025-10-31 23:01:36",
    "openPrice": 457.48,
    "closePrice": 458.33,
    "highPrice": 458.91,
    "lowPrice": 455.81,
    "volume": 18453.56,
    "changeRate": 0.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12743,
    "variety": "原油",
    "tradeDate": "2025-10-31 22:54:39",
    "openPrice": 79.45,
    "closePrice": 80.09,
    "highPrice": 81.14,
    "lowPrice": 78.71,
    "volume": 74015.16,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12100,
    "variety": "白银",
    "tradeDate": "2025-10-31 22:54:36",
    "openPrice": 5954.9,
    "closePrice": 5955.73,
    "highPrice": 5957.24,
    "lowPrice": 5953.5,
    "volume": 80561.21,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11457,
    "variety": "黄金",
    "tradeDate": "2025-10-31 22:54:34",
    "openPrice": 460.73,
    "closePrice": 459.83,
    "highPrice": 462.59,
    "lowPrice": 459.65,
    "volume": 60815.14,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10814,
    "variety": "原油",
    "tradeDate": "2025-10-31 22:54:05",
    "openPrice": 84.08,
    "closePrice": 83.89,
    "highPrice": 84.16,
    "lowPrice": 83.34,
    "volume": 32368.43,
    "changeRate": -0.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10171,
    "variety": "白银",
    "tradeDate": "2025-10-31 22:54:03",
    "openPrice": 5891.95,
    "closePrice": 5892.37,
    "highPrice": 5894.11,
    "lowPrice": 5891.59,
    "volume": 25362.09,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9528,
    "variety": "黄金",
    "tradeDate": "2025-10-31 22:54:00",
    "openPrice": 464.45,
    "closePrice": 463.61,
    "highPrice": 465.93,
    "lowPrice": 462.01,
    "volume": 11890.01,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8885,
    "variety": "原油",
    "tradeDate": "2025-10-31 22:44:28",
    "openPrice": 76.93,
    "closePrice": 76.77,
    "highPrice": 78.77,
    "lowPrice": 75.12,
    "volume": 75602.14,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8670,
    "variety": "白银",
    "tradeDate": "2025-10-31 22:44:25",
    "openPrice": 5936.58,
    "closePrice": 5936.16,
    "highPrice": 5937.8,
    "lowPrice": 5934.81,
    "volume": 11928.2,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8455,
    "variety": "黄金",
    "tradeDate": "2025-10-31 22:44:23",
    "openPrice": 461.23,
    "closePrice": 460.94,
    "highPrice": 461.94,
    "lowPrice": 459.61,
    "volume": 64532.11,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8240,
    "variety": "原油",
    "tradeDate": "2025-10-31 21:55:34",
    "openPrice": 74.06,
    "closePrice": 74.92,
    "highPrice": 75.99,
    "lowPrice": 73.64,
    "volume": 52663.3,
    "changeRate": 1.78,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8025,
    "variety": "白银",
    "tradeDate": "2025-10-31 21:55:32",
    "openPrice": 5824.01,
    "closePrice": 5823.94,
    "highPrice": 5825.02,
    "lowPrice": 5823.56,
    "volume": 39098.33,
    "changeRate": -0.54,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7810,
    "variety": "黄金",
    "tradeDate": "2025-10-31 21:55:29",
    "openPrice": 459.2,
    "closePrice": 458.9,
    "highPrice": 460.16,
    "lowPrice": 457.59,
    "volume": 20553.91,
    "changeRate": 0.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7595,
    "variety": "原油",
    "tradeDate": "2025-10-31 21:07:31",
    "openPrice": 74.28,
    "closePrice": 74.11,
    "highPrice": 74.85,
    "lowPrice": 73.21,
    "volume": 41552.65,
    "changeRate": -1.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7380,
    "variety": "白银",
    "tradeDate": "2025-10-31 21:07:28",
    "openPrice": 5741.73,
    "closePrice": 5740.73,
    "highPrice": 5743.73,
    "lowPrice": 5739.31,
    "volume": 81062.34,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7165,
    "variety": "黄金",
    "tradeDate": "2025-10-31 21:07:26",
    "openPrice": 445.93,
    "closePrice": 446.25,
    "highPrice": 447.15,
    "lowPrice": 444.88,
    "volume": 29279.27,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6950,
    "variety": "原油",
    "tradeDate": "2025-10-31 21:01:12",
    "openPrice": 76.55,
    "closePrice": 76.01,
    "highPrice": 77.54,
    "lowPrice": 74.81,
    "volume": 81721.33,
    "changeRate": -2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6735,
    "variety": "白银",
    "tradeDate": "2025-10-31 21:01:10",
    "openPrice": 5779.74,
    "closePrice": 5780.1,
    "highPrice": 5781.09,
    "lowPrice": 5779,
    "volume": 29453.39,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6520,
    "variety": "黄金",
    "tradeDate": "2025-10-31 21:01:08",
    "openPrice": 453.89,
    "closePrice": 453.79,
    "highPrice": 455.03,
    "lowPrice": 452.19,
    "volume": 28119.45,
    "changeRate": -0.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6305,
    "variety": "原油",
    "tradeDate": "2025-10-31 21:00:34",
    "openPrice": 74.79,
    "closePrice": 74.83,
    "highPrice": 76.01,
    "lowPrice": 74.62,
    "volume": 22319.65,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6090,
    "variety": "白银",
    "tradeDate": "2025-10-31 21:00:32",
    "openPrice": 5825.04,
    "closePrice": 5824.9,
    "highPrice": 5825.4,
    "lowPrice": 5823.03,
    "volume": 31558.99,
    "changeRate": 0.09,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5875,
    "variety": "黄金",
    "tradeDate": "2025-10-31 21:00:29",
    "openPrice": 442.81,
    "closePrice": 442.84,
    "highPrice": 444.58,
    "lowPrice": 442.08,
    "volume": 86609.4,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5660,
    "variety": "原油",
    "tradeDate": "2025-10-31 20:58:41",
    "openPrice": 76.43,
    "closePrice": 76.95,
    "highPrice": 77.23,
    "lowPrice": 74.87,
    "volume": 13581.33,
    "changeRate": 1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5445,
    "variety": "白银",
    "tradeDate": "2025-10-31 20:58:39",
    "openPrice": 5854.78,
    "closePrice": 5854.29,
    "highPrice": 5856.68,
    "lowPrice": 5853.61,
    "volume": 34049.53,
    "changeRate": 2.56,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5230,
    "variety": "黄金",
    "tradeDate": "2025-10-31 20:58:36",
    "openPrice": 458.41,
    "closePrice": 457.59,
    "highPrice": 459.92,
    "lowPrice": 456.45,
    "volume": 23659.03,
    "changeRate": 2.67,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5015,
    "variety": "原油",
    "tradeDate": "2025-10-31 20:45:17",
    "openPrice": 78.88,
    "closePrice": 78.34,
    "highPrice": 79.59,
    "lowPrice": 76.71,
    "volume": 20162.59,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4800,
    "variety": "白银",
    "tradeDate": "2025-10-31 20:45:15",
    "openPrice": 5837.44,
    "closePrice": 5836.65,
    "highPrice": 5837.74,
    "lowPrice": 5835.39,
    "volume": 88438.37,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4585,
    "variety": "黄金",
    "tradeDate": "2025-10-31 20:45:13",
    "openPrice": 445.17,
    "closePrice": 444.37,
    "highPrice": 447.15,
    "lowPrice": 443.16,
    "volume": 20351.28,
    "changeRate": 2.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4370,
    "variety": "原油",
    "tradeDate": "2025-10-31 20:44:43",
    "openPrice": 74.95,
    "closePrice": 74.01,
    "highPrice": 75.26,
    "lowPrice": 72.18,
    "volume": 46319.77,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4155,
    "variety": "白银",
    "tradeDate": "2025-10-31 20:44:41",
    "openPrice": 5662.56,
    "closePrice": 5663.25,
    "highPrice": 5663.55,
    "lowPrice": 5660.97,
    "volume": 24604.32,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3940,
    "variety": "黄金",
    "tradeDate": "2025-10-31 20:44:38",
    "openPrice": 449.43,
    "closePrice": 449.65,
    "highPrice": 451.29,
    "lowPrice": 449.04,
    "volume": 26650.59,
    "changeRate": -2.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3725,
    "variety": "原油",
    "tradeDate": "2025-10-31 20:18:32",
    "openPrice": 78.99,
    "closePrice": 78.18,
    "highPrice": 79.15,
    "lowPrice": 76.7,
    "volume": 46629.85,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3510,
    "variety": "白银",
    "tradeDate": "2025-10-31 20:18:30",
    "openPrice": 5752.19,
    "closePrice": 5752.63,
    "highPrice": 5754.63,
    "lowPrice": 5752.02,
    "volume": 16694.54,
    "changeRate": 0.97,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3295,
    "variety": "黄金",
    "tradeDate": "2025-10-31 20:18:27",
    "openPrice": 446.7,
    "closePrice": 445.85,
    "highPrice": 448.13,
    "lowPrice": 445.78,
    "volume": 11395.71,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3080,
    "variety": "原油",
    "tradeDate": "2025-10-31 20:09:57",
    "openPrice": 78.06,
    "closePrice": 77.14,
    "highPrice": 79.22,
    "lowPrice": 77.09,
    "volume": 43157.57,
    "changeRate": 1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2865,
    "variety": "白银",
    "tradeDate": "2025-10-31 20:09:55",
    "openPrice": 5729.13,
    "closePrice": 5728.77,
    "highPrice": 5730.37,
    "lowPrice": 5727.25,
    "volume": 33596.6,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2650,
    "variety": "黄金",
    "tradeDate": "2025-10-31 20:09:53",
    "openPrice": 452.62,
    "closePrice": 452.11,
    "highPrice": 454.45,
    "lowPrice": 451.37,
    "volume": 26239.35,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2435,
    "variety": "原油",
    "tradeDate": "2025-10-31 20:02:20",
    "openPrice": 73.28,
    "closePrice": 73.86,
    "highPrice": 74.51,
    "lowPrice": 71.75,
    "volume": 75957.88,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2220,
    "variety": "白银",
    "tradeDate": "2025-10-31 20:02:18",
    "openPrice": 5927.69,
    "closePrice": 5927.29,
    "highPrice": 5929.04,
    "lowPrice": 5926.82,
    "volume": 15549.69,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2005,
    "variety": "黄金",
    "tradeDate": "2025-10-31 20:02:15",
    "openPrice": 457.39,
    "closePrice": 456.95,
    "highPrice": 457.74,
    "lowPrice": 456.4,
    "volume": 55666.79,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1335,
    "variety": "原油",
    "tradeDate": "2025-10-31 11:23:02",
    "openPrice": 80.2,
    "closePrice": 80.76,
    "highPrice": 81.71,
    "lowPrice": 79.9,
    "volume": 24883.16,
    "changeRate": 2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 906,
    "variety": "白银",
    "tradeDate": "2025-10-31 11:23:00",
    "openPrice": 5802.91,
    "closePrice": 5802.18,
    "highPrice": 5804.46,
    "lowPrice": 5801.15,
    "volume": 37565.3,
    "changeRate": -1.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 477,
    "variety": "黄金",
    "tradeDate": "2025-10-31 11:22:58",
    "openPrice": 459.12,
    "closePrice": 459.87,
    "highPrice": 461.36,
    "lowPrice": 457.84,
    "volume": 13092.91,
    "changeRate": 2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28154,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:36:22",
    "openPrice": 82.27,
    "closePrice": 81.86,
    "highPrice": 83.99,
    "lowPrice": 80.17,
    "volume": 86674.76,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27512,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:36:19",
    "openPrice": 5931.85,
    "closePrice": 5932.6,
    "highPrice": 5934.59,
    "lowPrice": 5931.06,
    "volume": 77823.89,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26870,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:36:17",
    "openPrice": 448.44,
    "closePrice": 449.12,
    "highPrice": 450.45,
    "lowPrice": 448.06,
    "volume": 88690.23,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26228,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:30:03",
    "openPrice": 79.24,
    "closePrice": 80.22,
    "highPrice": 80.78,
    "lowPrice": 77.34,
    "volume": 95291.03,
    "changeRate": -1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25586,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:30:01",
    "openPrice": 5663.67,
    "closePrice": 5664.1,
    "highPrice": 5664.24,
    "lowPrice": 5663.61,
    "volume": 52479.85,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24944,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:29:59",
    "openPrice": 464.31,
    "closePrice": 464.86,
    "highPrice": 466.01,
    "lowPrice": 464.09,
    "volume": 55073.37,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24302,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:29:44",
    "openPrice": 81.65,
    "closePrice": 80.7,
    "highPrice": 82.61,
    "lowPrice": 80.33,
    "volume": 22946.78,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23660,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:29:42",
    "openPrice": 5838.39,
    "closePrice": 5838.85,
    "highPrice": 5840.53,
    "lowPrice": 5837.4,
    "volume": 14953.79,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23018,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:29:40",
    "openPrice": 448.71,
    "closePrice": 448.97,
    "highPrice": 449.52,
    "lowPrice": 447.92,
    "volume": 20824.44,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22376,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:28:14",
    "openPrice": 81.15,
    "closePrice": 81.71,
    "highPrice": 82.42,
    "lowPrice": 80.58,
    "volume": 104567,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20450,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:28:13",
    "openPrice": 82.23,
    "closePrice": 82.66,
    "highPrice": 83.43,
    "lowPrice": 80.3,
    "volume": 89311.33,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21734,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:28:12",
    "openPrice": 5898.69,
    "closePrice": 5899.34,
    "highPrice": 5900.21,
    "lowPrice": 5896.75,
    "volume": 43583.93,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19808,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:28:10",
    "openPrice": 5901.06,
    "closePrice": 5901.71,
    "highPrice": 5901.76,
    "lowPrice": 5899.12,
    "volume": 71133.8,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21092,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:28:10",
    "openPrice": 456.42,
    "closePrice": 456.56,
    "highPrice": 457.14,
    "lowPrice": 454.75,
    "volume": 109995.65,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19166,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:28:08",
    "openPrice": 449.34,
    "closePrice": 448.95,
    "highPrice": 449.82,
    "lowPrice": 448.11,
    "volume": 70689.83,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18524,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:27:55",
    "openPrice": 82.88,
    "closePrice": 83.49,
    "highPrice": 84.69,
    "lowPrice": 81.99,
    "volume": 75803.64,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16598,
    "variety": "原油",
    "tradeDate": "2025-10-31 00:27:53",
    "openPrice": 81.94,
    "closePrice": 82.6,
    "highPrice": 84.48,
    "lowPrice": 80.26,
    "volume": 69508.03,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17882,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:27:53",
    "openPrice": 5684.45,
    "closePrice": 5685.14,
    "highPrice": 5686.38,
    "lowPrice": 5683.89,
    "volume": 77859.17,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15956,
    "variety": "白银",
    "tradeDate": "2025-10-31 00:27:51",
    "openPrice": 5813.54,
    "closePrice": 5813.66,
    "highPrice": 5814.98,
    "lowPrice": 5812.26,
    "volume": 74588.33,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17240,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:27:51",
    "openPrice": 455.77,
    "closePrice": 455.95,
    "highPrice": 456.98,
    "lowPrice": 454.52,
    "volume": 25734,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15314,
    "variety": "黄金",
    "tradeDate": "2025-10-31 00:27:49",
    "openPrice": 446.67,
    "closePrice": 447.39,
    "highPrice": 448.31,
    "lowPrice": 444.79,
    "volume": 46573.1,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14671,
    "variety": "原油",
    "tradeDate": "2025-10-30 23:01:40",
    "openPrice": 81.16,
    "closePrice": 82.1,
    "highPrice": 83.23,
    "lowPrice": 79.91,
    "volume": 58982.81,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14028,
    "variety": "白银",
    "tradeDate": "2025-10-30 23:01:38",
    "openPrice": 5909.23,
    "closePrice": 5909.34,
    "highPrice": 5910.27,
    "lowPrice": 5907.26,
    "volume": 16242.09,
    "changeRate": 2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13385,
    "variety": "黄金",
    "tradeDate": "2025-10-30 23:01:36",
    "openPrice": 458.09,
    "closePrice": 458.38,
    "highPrice": 459.01,
    "lowPrice": 457.6,
    "volume": 69023.62,
    "changeRate": -1.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12742,
    "variety": "原油",
    "tradeDate": "2025-10-30 22:54:39",
    "openPrice": 82.39,
    "closePrice": 81.87,
    "highPrice": 84.34,
    "lowPrice": 81.08,
    "volume": 87600.33,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12099,
    "variety": "白银",
    "tradeDate": "2025-10-30 22:54:36",
    "openPrice": 5900.7,
    "closePrice": 5900.63,
    "highPrice": 5901.37,
    "lowPrice": 5900.44,
    "volume": 14121.08,
    "changeRate": -2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11456,
    "variety": "黄金",
    "tradeDate": "2025-10-30 22:54:34",
    "openPrice": 447.68,
    "closePrice": 447.06,
    "highPrice": 448.52,
    "lowPrice": 446.01,
    "volume": 11401.62,
    "changeRate": -0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10813,
    "variety": "原油",
    "tradeDate": "2025-10-30 22:54:05",
    "openPrice": 81.2,
    "closePrice": 80.35,
    "highPrice": 81.41,
    "lowPrice": 79.3,
    "volume": 71026.12,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10170,
    "variety": "白银",
    "tradeDate": "2025-10-30 22:54:03",
    "openPrice": 5862.96,
    "closePrice": 5862.46,
    "highPrice": 5864.42,
    "lowPrice": 5862.09,
    "volume": 47610.36,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9527,
    "variety": "黄金",
    "tradeDate": "2025-10-30 22:54:00",
    "openPrice": 449.61,
    "closePrice": 448.62,
    "highPrice": 449.66,
    "lowPrice": 447.44,
    "volume": 37341.71,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8884,
    "variety": "原油",
    "tradeDate": "2025-10-30 22:44:28",
    "openPrice": 77.84,
    "closePrice": 77.95,
    "highPrice": 79.15,
    "lowPrice": 77.39,
    "volume": 65018.01,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8669,
    "variety": "白银",
    "tradeDate": "2025-10-30 22:44:25",
    "openPrice": 5659.87,
    "closePrice": 5660.86,
    "highPrice": 5662.1,
    "lowPrice": 5658.74,
    "volume": 63071.52,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8454,
    "variety": "黄金",
    "tradeDate": "2025-10-30 22:44:23",
    "openPrice": 455.13,
    "closePrice": 455.61,
    "highPrice": 455.65,
    "lowPrice": 454.46,
    "volume": 45896.22,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8239,
    "variety": "原油",
    "tradeDate": "2025-10-30 21:55:34",
    "openPrice": 76.87,
    "closePrice": 76.08,
    "highPrice": 77.24,
    "lowPrice": 75.6,
    "volume": 75538.63,
    "changeRate": -0.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8024,
    "variety": "白银",
    "tradeDate": "2025-10-30 21:55:32",
    "openPrice": 5739.89,
    "closePrice": 5740.1,
    "highPrice": 5741.13,
    "lowPrice": 5738.63,
    "volume": 42938.43,
    "changeRate": -1.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7809,
    "variety": "黄金",
    "tradeDate": "2025-10-30 21:55:29",
    "openPrice": 458.89,
    "closePrice": 459.65,
    "highPrice": 460.4,
    "lowPrice": 457.91,
    "volume": 77977.03,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7594,
    "variety": "原油",
    "tradeDate": "2025-10-30 21:07:31",
    "openPrice": 78.07,
    "closePrice": 78.08,
    "highPrice": 78.65,
    "lowPrice": 77.37,
    "volume": 76103.48,
    "changeRate": -1.3,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7379,
    "variety": "白银",
    "tradeDate": "2025-10-30 21:07:28",
    "openPrice": 5760.98,
    "closePrice": 5760.59,
    "highPrice": 5761.46,
    "lowPrice": 5758.71,
    "volume": 103016.03,
    "changeRate": 1.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7164,
    "variety": "黄金",
    "tradeDate": "2025-10-30 21:07:26",
    "openPrice": 446.81,
    "closePrice": 446.15,
    "highPrice": 448.28,
    "lowPrice": 444.74,
    "volume": 84792.87,
    "changeRate": 1.71,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6949,
    "variety": "原油",
    "tradeDate": "2025-10-30 21:01:12",
    "openPrice": 77.91,
    "closePrice": 78.38,
    "highPrice": 80.33,
    "lowPrice": 77.11,
    "volume": 13107.06,
    "changeRate": -0.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6734,
    "variety": "白银",
    "tradeDate": "2025-10-30 21:01:10",
    "openPrice": 5843.47,
    "closePrice": 5842.48,
    "highPrice": 5844.08,
    "lowPrice": 5840.83,
    "volume": 109818.29,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6519,
    "variety": "黄金",
    "tradeDate": "2025-10-30 21:01:08",
    "openPrice": 440.32,
    "closePrice": 441.16,
    "highPrice": 442.18,
    "lowPrice": 439.24,
    "volume": 19178.86,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6304,
    "variety": "原油",
    "tradeDate": "2025-10-30 21:00:34",
    "openPrice": 77.14,
    "closePrice": 76.21,
    "highPrice": 77.88,
    "lowPrice": 74.95,
    "volume": 67647.51,
    "changeRate": 0.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6089,
    "variety": "白银",
    "tradeDate": "2025-10-30 21:00:32",
    "openPrice": 5728.15,
    "closePrice": 5728.36,
    "highPrice": 5729.49,
    "lowPrice": 5727.9,
    "volume": 11712.57,
    "changeRate": -0.11,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5874,
    "variety": "黄金",
    "tradeDate": "2025-10-30 21:00:29",
    "openPrice": 459.79,
    "closePrice": 459.28,
    "highPrice": 460.61,
    "lowPrice": 457.54,
    "volume": 84172.47,
    "changeRate": -0.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5659,
    "variety": "原油",
    "tradeDate": "2025-10-30 20:58:41",
    "openPrice": 73.54,
    "closePrice": 74.24,
    "highPrice": 76.22,
    "lowPrice": 72.42,
    "volume": 87923.16,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5444,
    "variety": "白银",
    "tradeDate": "2025-10-30 20:58:39",
    "openPrice": 5783.76,
    "closePrice": 5782.91,
    "highPrice": 5784.14,
    "lowPrice": 5781.26,
    "volume": 107627.37,
    "changeRate": 0,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5229,
    "variety": "黄金",
    "tradeDate": "2025-10-30 20:58:36",
    "openPrice": 443.3,
    "closePrice": 442.81,
    "highPrice": 443.93,
    "lowPrice": 441.38,
    "volume": 106338.48,
    "changeRate": -0.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5014,
    "variety": "原油",
    "tradeDate": "2025-10-30 20:45:17",
    "openPrice": 78.27,
    "closePrice": 77.75,
    "highPrice": 79.79,
    "lowPrice": 75.77,
    "volume": 87704.31,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4799,
    "variety": "白银",
    "tradeDate": "2025-10-30 20:45:15",
    "openPrice": 5865.19,
    "closePrice": 5864.23,
    "highPrice": 5866.59,
    "lowPrice": 5862.67,
    "volume": 22175.11,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4584,
    "variety": "黄金",
    "tradeDate": "2025-10-30 20:45:13",
    "openPrice": 458.4,
    "closePrice": 458.98,
    "highPrice": 459.46,
    "lowPrice": 457.35,
    "volume": 76249.83,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4369,
    "variety": "原油",
    "tradeDate": "2025-10-30 20:44:43",
    "openPrice": 76.12,
    "closePrice": 76.81,
    "highPrice": 78.71,
    "lowPrice": 75.4,
    "volume": 50812.76,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4154,
    "variety": "白银",
    "tradeDate": "2025-10-30 20:44:41",
    "openPrice": 5846.33,
    "closePrice": 5846.47,
    "highPrice": 5847.66,
    "lowPrice": 5845.86,
    "volume": 73157.28,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3939,
    "variety": "黄金",
    "tradeDate": "2025-10-30 20:44:38",
    "openPrice": 456.39,
    "closePrice": 455.9,
    "highPrice": 458.05,
    "lowPrice": 454.26,
    "volume": 103842.84,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3724,
    "variety": "原油",
    "tradeDate": "2025-10-30 20:18:32",
    "openPrice": 73.95,
    "closePrice": 74.77,
    "highPrice": 75.07,
    "lowPrice": 72.13,
    "volume": 81627.25,
    "changeRate": 2.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3509,
    "variety": "白银",
    "tradeDate": "2025-10-30 20:18:30",
    "openPrice": 5783.44,
    "closePrice": 5784.18,
    "highPrice": 5784.6,
    "lowPrice": 5782.54,
    "volume": 84145.25,
    "changeRate": -0.96,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3294,
    "variety": "黄金",
    "tradeDate": "2025-10-30 20:18:27",
    "openPrice": 456.47,
    "closePrice": 455.51,
    "highPrice": 457.53,
    "lowPrice": 453.9,
    "volume": 23665.78,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3079,
    "variety": "原油",
    "tradeDate": "2025-10-30 20:09:57",
    "openPrice": 76.29,
    "closePrice": 75.74,
    "highPrice": 76.44,
    "lowPrice": 74.08,
    "volume": 22119.24,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2864,
    "variety": "白银",
    "tradeDate": "2025-10-30 20:09:55",
    "openPrice": 5672.03,
    "closePrice": 5671.15,
    "highPrice": 5673.5,
    "lowPrice": 5669.95,
    "volume": 22650.85,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2649,
    "variety": "黄金",
    "tradeDate": "2025-10-30 20:09:53",
    "openPrice": 445.78,
    "closePrice": 446.62,
    "highPrice": 447.74,
    "lowPrice": 444.76,
    "volume": 102342.12,
    "changeRate": -2.33,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2434,
    "variety": "原油",
    "tradeDate": "2025-10-30 20:02:20",
    "openPrice": 75.02,
    "closePrice": 74.56,
    "highPrice": 75.02,
    "lowPrice": 74.37,
    "volume": 71949.18,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2219,
    "variety": "白银",
    "tradeDate": "2025-10-30 20:02:18",
    "openPrice": 5803.17,
    "closePrice": 5802.31,
    "highPrice": 5804.57,
    "lowPrice": 5800.79,
    "volume": 54525.37,
    "changeRate": 1.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2004,
    "variety": "黄金",
    "tradeDate": "2025-10-30 20:02:15",
    "openPrice": 446.42,
    "closePrice": 445.65,
    "highPrice": 447.93,
    "lowPrice": 444.63,
    "volume": 72526.09,
    "changeRate": -1.42,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1334,
    "variety": "原油",
    "tradeDate": "2025-10-30 11:23:02",
    "openPrice": 80.86,
    "closePrice": 80.14,
    "highPrice": 82.59,
    "lowPrice": 78.61,
    "volume": 40130.98,
    "changeRate": -0.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 905,
    "variety": "白银",
    "tradeDate": "2025-10-30 11:23:00",
    "openPrice": 5854.14,
    "closePrice": 5855.02,
    "highPrice": 5856.86,
    "lowPrice": 5852.67,
    "volume": 56259.13,
    "changeRate": 0.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 476,
    "variety": "黄金",
    "tradeDate": "2025-10-30 11:22:58",
    "openPrice": 458.42,
    "closePrice": 458.52,
    "highPrice": 459.83,
    "lowPrice": 456.59,
    "volume": 81378.47,
    "changeRate": -1.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28153,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:36:22",
    "openPrice": 81.91,
    "closePrice": 82.01,
    "highPrice": 83.59,
    "lowPrice": 79.99,
    "volume": 55675.91,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27511,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:36:19",
    "openPrice": 5773.81,
    "closePrice": 5773.47,
    "highPrice": 5775.17,
    "lowPrice": 5772.38,
    "volume": 47667.53,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26869,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:36:17",
    "openPrice": 446.81,
    "closePrice": 447.24,
    "highPrice": 449.08,
    "lowPrice": 445.53,
    "volume": 29883.09,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26227,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:30:03",
    "openPrice": 80.09,
    "closePrice": 80.27,
    "highPrice": 80.77,
    "lowPrice": 78.32,
    "volume": 30403.3,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25585,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:30:01",
    "openPrice": 5730.31,
    "closePrice": 5730.86,
    "highPrice": 5732.85,
    "lowPrice": 5729.1,
    "volume": 89071.86,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24943,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:29:59",
    "openPrice": 461.03,
    "closePrice": 460.44,
    "highPrice": 461.38,
    "lowPrice": 458.79,
    "volume": 36439.42,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24301,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:29:44",
    "openPrice": 83.17,
    "closePrice": 82.37,
    "highPrice": 84.64,
    "lowPrice": 82.27,
    "volume": 71995.99,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23659,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:29:42",
    "openPrice": 5898.88,
    "closePrice": 5899.65,
    "highPrice": 5901.55,
    "lowPrice": 5897.9,
    "volume": 37715.32,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23017,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:29:40",
    "openPrice": 460.53,
    "closePrice": 461.24,
    "highPrice": 461.37,
    "lowPrice": 459.96,
    "volume": 61175.91,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22375,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:28:14",
    "openPrice": 79.57,
    "closePrice": 79.64,
    "highPrice": 79.72,
    "lowPrice": 77.88,
    "volume": 105956.41,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20449,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:28:13",
    "openPrice": 84.37,
    "closePrice": 83.59,
    "highPrice": 84.7,
    "lowPrice": 81.73,
    "volume": 87353.77,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21733,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:28:12",
    "openPrice": 5885.92,
    "closePrice": 5885.7,
    "highPrice": 5887.87,
    "lowPrice": 5884.79,
    "volume": 81477.33,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19807,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:28:10",
    "openPrice": 5782.28,
    "closePrice": 5782.15,
    "highPrice": 5783.42,
    "lowPrice": 5780.6,
    "volume": 86248.9,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21091,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:28:10",
    "openPrice": 466.64,
    "closePrice": 466.74,
    "highPrice": 468.23,
    "lowPrice": 465.12,
    "volume": 74995.4,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19165,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:28:08",
    "openPrice": 463.65,
    "closePrice": 464.07,
    "highPrice": 465.66,
    "lowPrice": 461.74,
    "volume": 63941.49,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18523,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:27:55",
    "openPrice": 81.24,
    "closePrice": 81.39,
    "highPrice": 83.11,
    "lowPrice": 80.13,
    "volume": 70392.89,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16597,
    "variety": "原油",
    "tradeDate": "2025-10-30 00:27:53",
    "openPrice": 80.39,
    "closePrice": 80.72,
    "highPrice": 80.75,
    "lowPrice": 78.62,
    "volume": 70855.14,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17881,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:27:53",
    "openPrice": 5806.79,
    "closePrice": 5805.89,
    "highPrice": 5807.52,
    "lowPrice": 5805.17,
    "volume": 71754.64,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15955,
    "variety": "白银",
    "tradeDate": "2025-10-30 00:27:51",
    "openPrice": 5815.87,
    "closePrice": 5816.82,
    "highPrice": 5816.95,
    "lowPrice": 5814.06,
    "volume": 67680.55,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17239,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:27:51",
    "openPrice": 451.63,
    "closePrice": 452.06,
    "highPrice": 453.57,
    "lowPrice": 450.31,
    "volume": 99650.04,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15313,
    "variety": "黄金",
    "tradeDate": "2025-10-30 00:27:49",
    "openPrice": 458.89,
    "closePrice": 459.62,
    "highPrice": 461.33,
    "lowPrice": 457.63,
    "volume": 83828.06,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14670,
    "variety": "原油",
    "tradeDate": "2025-10-29 23:01:40",
    "openPrice": 84.1,
    "closePrice": 83.92,
    "highPrice": 84.47,
    "lowPrice": 82.41,
    "volume": 19720.84,
    "changeRate": 0.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14027,
    "variety": "白银",
    "tradeDate": "2025-10-29 23:01:38",
    "openPrice": 5718.96,
    "closePrice": 5719.02,
    "highPrice": 5720.17,
    "lowPrice": 5718.02,
    "volume": 44995.76,
    "changeRate": -0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13384,
    "variety": "黄金",
    "tradeDate": "2025-10-29 23:01:36",
    "openPrice": 461.52,
    "closePrice": 462.08,
    "highPrice": 463.15,
    "lowPrice": 459.97,
    "volume": 10639.87,
    "changeRate": -2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12741,
    "variety": "原油",
    "tradeDate": "2025-10-29 22:54:39",
    "openPrice": 82.96,
    "closePrice": 82.63,
    "highPrice": 84.05,
    "lowPrice": 81.2,
    "volume": 100512.13,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12098,
    "variety": "白银",
    "tradeDate": "2025-10-29 22:54:36",
    "openPrice": 5817.96,
    "closePrice": 5817.58,
    "highPrice": 5818.31,
    "lowPrice": 5817.23,
    "volume": 43318.47,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11455,
    "variety": "黄金",
    "tradeDate": "2025-10-29 22:54:34",
    "openPrice": 450.19,
    "closePrice": 449.97,
    "highPrice": 451.7,
    "lowPrice": 448.77,
    "volume": 14650.7,
    "changeRate": 0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10812,
    "variety": "原油",
    "tradeDate": "2025-10-29 22:54:05",
    "openPrice": 82.44,
    "closePrice": 83.16,
    "highPrice": 85,
    "lowPrice": 80.45,
    "volume": 88570.9,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10169,
    "variety": "白银",
    "tradeDate": "2025-10-29 22:54:03",
    "openPrice": 5745.52,
    "closePrice": 5746.09,
    "highPrice": 5747.25,
    "lowPrice": 5745.15,
    "volume": 81681,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9526,
    "variety": "黄金",
    "tradeDate": "2025-10-29 22:54:00",
    "openPrice": 448.42,
    "closePrice": 448.43,
    "highPrice": 450.18,
    "lowPrice": 447.11,
    "volume": 39426.81,
    "changeRate": 1.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8883,
    "variety": "原油",
    "tradeDate": "2025-10-29 22:44:28",
    "openPrice": 77.65,
    "closePrice": 77.57,
    "highPrice": 78.16,
    "lowPrice": 77.41,
    "volume": 45941.32,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8668,
    "variety": "白银",
    "tradeDate": "2025-10-29 22:44:25",
    "openPrice": 5675.34,
    "closePrice": 5675.58,
    "highPrice": 5676.84,
    "lowPrice": 5674.81,
    "volume": 64754.84,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8453,
    "variety": "黄金",
    "tradeDate": "2025-10-29 22:44:23",
    "openPrice": 445.18,
    "closePrice": 445.83,
    "highPrice": 447.57,
    "lowPrice": 443.83,
    "volume": 83728.71,
    "changeRate": -1.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8238,
    "variety": "原油",
    "tradeDate": "2025-10-29 21:55:34",
    "openPrice": 73.97,
    "closePrice": 73.81,
    "highPrice": 74.26,
    "lowPrice": 72.81,
    "volume": 99418.52,
    "changeRate": 1.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8023,
    "variety": "白银",
    "tradeDate": "2025-10-29 21:55:32",
    "openPrice": 5796.56,
    "closePrice": 5797.44,
    "highPrice": 5798.62,
    "lowPrice": 5796.38,
    "volume": 14791.83,
    "changeRate": 1.04,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7808,
    "variety": "黄金",
    "tradeDate": "2025-10-29 21:55:29",
    "openPrice": 445.02,
    "closePrice": 444.09,
    "highPrice": 445.18,
    "lowPrice": 443.83,
    "volume": 28672.08,
    "changeRate": 2.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7593,
    "variety": "原油",
    "tradeDate": "2025-10-29 21:07:31",
    "openPrice": 76.51,
    "closePrice": 76.21,
    "highPrice": 78.07,
    "lowPrice": 75.57,
    "volume": 80062.96,
    "changeRate": 2.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7378,
    "variety": "白银",
    "tradeDate": "2025-10-29 21:07:28",
    "openPrice": 5881.39,
    "closePrice": 5881.78,
    "highPrice": 5882.39,
    "lowPrice": 5880.66,
    "volume": 103334.38,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7163,
    "variety": "黄金",
    "tradeDate": "2025-10-29 21:07:26",
    "openPrice": 459.55,
    "closePrice": 459.68,
    "highPrice": 460.21,
    "lowPrice": 457.56,
    "volume": 64668.71,
    "changeRate": 0.37,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6948,
    "variety": "原油",
    "tradeDate": "2025-10-29 21:01:12",
    "openPrice": 78.73,
    "closePrice": 78.03,
    "highPrice": 80.24,
    "lowPrice": 76.51,
    "volume": 11990.55,
    "changeRate": 0.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6733,
    "variety": "白银",
    "tradeDate": "2025-10-29 21:01:10",
    "openPrice": 5894.76,
    "closePrice": 5894.11,
    "highPrice": 5896.38,
    "lowPrice": 5893.46,
    "volume": 83458.58,
    "changeRate": -0.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6518,
    "variety": "黄金",
    "tradeDate": "2025-10-29 21:01:08",
    "openPrice": 458.74,
    "closePrice": 457.9,
    "highPrice": 460.55,
    "lowPrice": 457.25,
    "volume": 87840.86,
    "changeRate": 1.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6303,
    "variety": "原油",
    "tradeDate": "2025-10-29 21:00:34",
    "openPrice": 74.5,
    "closePrice": 74.21,
    "highPrice": 75.93,
    "lowPrice": 73.66,
    "volume": 12898.46,
    "changeRate": -0.28,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6088,
    "variety": "白银",
    "tradeDate": "2025-10-29 21:00:32",
    "openPrice": 5884.66,
    "closePrice": 5883.84,
    "highPrice": 5886.55,
    "lowPrice": 5883.39,
    "volume": 69209.94,
    "changeRate": -2.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5873,
    "variety": "黄金",
    "tradeDate": "2025-10-29 21:00:29",
    "openPrice": 457.05,
    "closePrice": 457.31,
    "highPrice": 457.36,
    "lowPrice": 455.75,
    "volume": 33950,
    "changeRate": -1.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5658,
    "variety": "原油",
    "tradeDate": "2025-10-29 20:58:41",
    "openPrice": 77.4,
    "closePrice": 77.14,
    "highPrice": 78.5,
    "lowPrice": 76.73,
    "volume": 91191.37,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5443,
    "variety": "白银",
    "tradeDate": "2025-10-29 20:58:39",
    "openPrice": 5930.74,
    "closePrice": 5931.14,
    "highPrice": 5931.22,
    "lowPrice": 5930.72,
    "volume": 18866.32,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5228,
    "variety": "黄金",
    "tradeDate": "2025-10-29 20:58:36",
    "openPrice": 447.83,
    "closePrice": 448.74,
    "highPrice": 450.03,
    "lowPrice": 446.52,
    "volume": 27612.3,
    "changeRate": -0.91,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5013,
    "variety": "原油",
    "tradeDate": "2025-10-29 20:45:17",
    "openPrice": 76.16,
    "closePrice": 75.79,
    "highPrice": 77.73,
    "lowPrice": 74.16,
    "volume": 97128.45,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4798,
    "variety": "白银",
    "tradeDate": "2025-10-29 20:45:15",
    "openPrice": 5653.96,
    "closePrice": 5654.91,
    "highPrice": 5656.17,
    "lowPrice": 5652.98,
    "volume": 100565.88,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4583,
    "variety": "黄金",
    "tradeDate": "2025-10-29 20:45:13",
    "openPrice": 453.36,
    "closePrice": 452.69,
    "highPrice": 454.57,
    "lowPrice": 452.5,
    "volume": 24701.14,
    "changeRate": -2.09,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4368,
    "variety": "原油",
    "tradeDate": "2025-10-29 20:44:43",
    "openPrice": 77.44,
    "closePrice": 76.83,
    "highPrice": 78.99,
    "lowPrice": 75.33,
    "volume": 87131.08,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4153,
    "variety": "白银",
    "tradeDate": "2025-10-29 20:44:41",
    "openPrice": 5698.49,
    "closePrice": 5699.36,
    "highPrice": 5700.74,
    "lowPrice": 5697.18,
    "volume": 94994.67,
    "changeRate": -0.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3938,
    "variety": "黄金",
    "tradeDate": "2025-10-29 20:44:38",
    "openPrice": 460.67,
    "closePrice": 460.45,
    "highPrice": 461.03,
    "lowPrice": 459.12,
    "volume": 94107.18,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3723,
    "variety": "原油",
    "tradeDate": "2025-10-29 20:18:32",
    "openPrice": 78.59,
    "closePrice": 78.23,
    "highPrice": 79.96,
    "lowPrice": 77.72,
    "volume": 90408.18,
    "changeRate": -0.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3508,
    "variety": "白银",
    "tradeDate": "2025-10-29 20:18:30",
    "openPrice": 5839.16,
    "closePrice": 5839.26,
    "highPrice": 5840.64,
    "lowPrice": 5838.29,
    "volume": 95932.85,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3293,
    "variety": "黄金",
    "tradeDate": "2025-10-29 20:18:27",
    "openPrice": 443.3,
    "closePrice": 442.89,
    "highPrice": 445.12,
    "lowPrice": 440.91,
    "volume": 36661.35,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3078,
    "variety": "原油",
    "tradeDate": "2025-10-29 20:09:57",
    "openPrice": 76.49,
    "closePrice": 76.67,
    "highPrice": 77.95,
    "lowPrice": 75.71,
    "volume": 57708.13,
    "changeRate": -1.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2863,
    "variety": "白银",
    "tradeDate": "2025-10-29 20:09:55",
    "openPrice": 5922.51,
    "closePrice": 5921.9,
    "highPrice": 5923.26,
    "lowPrice": 5920.16,
    "volume": 100169.37,
    "changeRate": -2.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2648,
    "variety": "黄金",
    "tradeDate": "2025-10-29 20:09:53",
    "openPrice": 453.61,
    "closePrice": 453.52,
    "highPrice": 454.64,
    "lowPrice": 451.59,
    "volume": 59470.02,
    "changeRate": 1.32,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2433,
    "variety": "原油",
    "tradeDate": "2025-10-29 20:02:20",
    "openPrice": 76.5,
    "closePrice": 75.91,
    "highPrice": 77.39,
    "lowPrice": 73.95,
    "volume": 52743.79,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2218,
    "variety": "白银",
    "tradeDate": "2025-10-29 20:02:18",
    "openPrice": 5781.96,
    "closePrice": 5782.81,
    "highPrice": 5784.14,
    "lowPrice": 5780.37,
    "volume": 44524.26,
    "changeRate": -1.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2003,
    "variety": "黄金",
    "tradeDate": "2025-10-29 20:02:15",
    "openPrice": 444.32,
    "closePrice": 445.11,
    "highPrice": 445.76,
    "lowPrice": 442.46,
    "volume": 69399.74,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1333,
    "variety": "原油",
    "tradeDate": "2025-10-29 11:23:02",
    "openPrice": 80.55,
    "closePrice": 79.72,
    "highPrice": 82.5,
    "lowPrice": 78.29,
    "volume": 53284.07,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 904,
    "variety": "白银",
    "tradeDate": "2025-10-29 11:23:00",
    "openPrice": 5756.79,
    "closePrice": 5757.04,
    "highPrice": 5757.86,
    "lowPrice": 5756.28,
    "volume": 20621.66,
    "changeRate": -1.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 475,
    "variety": "黄金",
    "tradeDate": "2025-10-29 11:22:58",
    "openPrice": 457.03,
    "closePrice": 456.23,
    "highPrice": 458.92,
    "lowPrice": 456.02,
    "volume": 33307.45,
    "changeRate": -0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28152,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:36:22",
    "openPrice": 84.62,
    "closePrice": 83.84,
    "highPrice": 85.22,
    "lowPrice": 82.7,
    "volume": 93143.06,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27510,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:36:19",
    "openPrice": 5891.22,
    "closePrice": 5890.67,
    "highPrice": 5892.16,
    "lowPrice": 5889.43,
    "volume": 40672.45,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26868,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:36:17",
    "openPrice": 466.94,
    "closePrice": 466.79,
    "highPrice": 467.83,
    "lowPrice": 465.5,
    "volume": 40253.98,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26226,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:30:03",
    "openPrice": 82.25,
    "closePrice": 81.92,
    "highPrice": 84.21,
    "lowPrice": 80.87,
    "volume": 75109.71,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25584,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:30:01",
    "openPrice": 5822.52,
    "closePrice": 5822.93,
    "highPrice": 5823.67,
    "lowPrice": 5821.08,
    "volume": 83902.28,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24942,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:29:59",
    "openPrice": 454.74,
    "closePrice": 455.43,
    "highPrice": 455.95,
    "lowPrice": 453.57,
    "volume": 51657.59,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24300,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:29:44",
    "openPrice": 83.99,
    "closePrice": 83.04,
    "highPrice": 85.92,
    "lowPrice": 81.96,
    "volume": 10075.46,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23658,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:29:42",
    "openPrice": 5906.72,
    "closePrice": 5907.23,
    "highPrice": 5908.5,
    "lowPrice": 5906.29,
    "volume": 101507.62,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23016,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:29:40",
    "openPrice": 459.3,
    "closePrice": 460,
    "highPrice": 460.57,
    "lowPrice": 457.64,
    "volume": 75079.77,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22374,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:28:14",
    "openPrice": 82.29,
    "closePrice": 82.58,
    "highPrice": 84.21,
    "lowPrice": 80.33,
    "volume": 25244.47,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20448,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:28:13",
    "openPrice": 83.22,
    "closePrice": 84.14,
    "highPrice": 85.08,
    "lowPrice": 81.85,
    "volume": 39904.57,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21732,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:28:12",
    "openPrice": 5771.64,
    "closePrice": 5772.19,
    "highPrice": 5772.9,
    "lowPrice": 5771.11,
    "volume": 96032.87,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19806,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:28:10",
    "openPrice": 5927.68,
    "closePrice": 5927.68,
    "highPrice": 5928.6,
    "lowPrice": 5926.76,
    "volume": 52778.89,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21090,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:28:10",
    "openPrice": 452.92,
    "closePrice": 452.35,
    "highPrice": 453.83,
    "lowPrice": 452.07,
    "volume": 99432.14,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19164,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:28:08",
    "openPrice": 453.42,
    "closePrice": 454.36,
    "highPrice": 456.17,
    "lowPrice": 452.61,
    "volume": 71129.22,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18522,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:27:55",
    "openPrice": 81.82,
    "closePrice": 82.66,
    "highPrice": 82.68,
    "lowPrice": 80.51,
    "volume": 79215.3,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16596,
    "variety": "原油",
    "tradeDate": "2025-10-29 00:27:53",
    "openPrice": 79.83,
    "closePrice": 80.17,
    "highPrice": 80.94,
    "lowPrice": 78.38,
    "volume": 30052.41,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17880,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:27:53",
    "openPrice": 5801.68,
    "closePrice": 5801.81,
    "highPrice": 5803.34,
    "lowPrice": 5800.2,
    "volume": 12526.37,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15954,
    "variety": "白银",
    "tradeDate": "2025-10-29 00:27:51",
    "openPrice": 5718.55,
    "closePrice": 5718.31,
    "highPrice": 5718.57,
    "lowPrice": 5716.47,
    "volume": 61040.99,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17238,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:27:51",
    "openPrice": 455.56,
    "closePrice": 454.86,
    "highPrice": 457.24,
    "lowPrice": 452.95,
    "volume": 69587.67,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15312,
    "variety": "黄金",
    "tradeDate": "2025-10-29 00:27:49",
    "openPrice": 460.21,
    "closePrice": 459.43,
    "highPrice": 460.7,
    "lowPrice": 459.02,
    "volume": 33665.91,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14669,
    "variety": "原油",
    "tradeDate": "2025-10-28 23:01:40",
    "openPrice": 84.64,
    "closePrice": 83.84,
    "highPrice": 86.56,
    "lowPrice": 82.14,
    "volume": 108924.85,
    "changeRate": -0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14026,
    "variety": "白银",
    "tradeDate": "2025-10-28 23:01:38",
    "openPrice": 5726.58,
    "closePrice": 5726.11,
    "highPrice": 5726.83,
    "lowPrice": 5724.54,
    "volume": 84015.79,
    "changeRate": 2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13383,
    "variety": "黄金",
    "tradeDate": "2025-10-28 23:01:36",
    "openPrice": 449.02,
    "closePrice": 448.91,
    "highPrice": 450.01,
    "lowPrice": 447.7,
    "volume": 62716.55,
    "changeRate": 2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12740,
    "variety": "原油",
    "tradeDate": "2025-10-28 22:54:39",
    "openPrice": 81.6,
    "closePrice": 81.61,
    "highPrice": 83.54,
    "lowPrice": 81.59,
    "volume": 43627.49,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12097,
    "variety": "白银",
    "tradeDate": "2025-10-28 22:54:36",
    "openPrice": 5954.36,
    "closePrice": 5954.19,
    "highPrice": 5955.97,
    "lowPrice": 5953.38,
    "volume": 52526.39,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11454,
    "variety": "黄金",
    "tradeDate": "2025-10-28 22:54:34",
    "openPrice": 448.68,
    "closePrice": 448.69,
    "highPrice": 450.62,
    "lowPrice": 446.75,
    "volume": 29947.2,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10811,
    "variety": "原油",
    "tradeDate": "2025-10-28 22:54:05",
    "openPrice": 82.53,
    "closePrice": 82.38,
    "highPrice": 82.97,
    "lowPrice": 80.98,
    "volume": 98496.34,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10168,
    "variety": "白银",
    "tradeDate": "2025-10-28 22:54:03",
    "openPrice": 5795,
    "closePrice": 5795.7,
    "highPrice": 5796.57,
    "lowPrice": 5794.27,
    "volume": 102311.79,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9525,
    "variety": "黄金",
    "tradeDate": "2025-10-28 22:54:00",
    "openPrice": 461.78,
    "closePrice": 461.08,
    "highPrice": 463.77,
    "lowPrice": 459.44,
    "volume": 56910.16,
    "changeRate": 2.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8882,
    "variety": "原油",
    "tradeDate": "2025-10-28 22:44:28",
    "openPrice": 74.38,
    "closePrice": 74.22,
    "highPrice": 74.68,
    "lowPrice": 72.58,
    "volume": 93425.1,
    "changeRate": -2.01,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8667,
    "variety": "白银",
    "tradeDate": "2025-10-28 22:44:25",
    "openPrice": 5896.78,
    "closePrice": 5897.06,
    "highPrice": 5897.77,
    "lowPrice": 5894.8,
    "volume": 92788.11,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8452,
    "variety": "黄金",
    "tradeDate": "2025-10-28 22:44:23",
    "openPrice": 455.73,
    "closePrice": 456.48,
    "highPrice": 456.95,
    "lowPrice": 455.69,
    "volume": 104922.85,
    "changeRate": -0.41,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8237,
    "variety": "原油",
    "tradeDate": "2025-10-28 21:55:34",
    "openPrice": 76.31,
    "closePrice": 77.13,
    "highPrice": 77.52,
    "lowPrice": 75.12,
    "volume": 56158.69,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8022,
    "variety": "白银",
    "tradeDate": "2025-10-28 21:55:32",
    "openPrice": 5657.69,
    "closePrice": 5656.92,
    "highPrice": 5659.49,
    "lowPrice": 5655.26,
    "volume": 16833.8,
    "changeRate": 0.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7807,
    "variety": "黄金",
    "tradeDate": "2025-10-28 21:55:29",
    "openPrice": 442.01,
    "closePrice": 441.22,
    "highPrice": 442.27,
    "lowPrice": 439.44,
    "volume": 86580.9,
    "changeRate": 2.89,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7592,
    "variety": "原油",
    "tradeDate": "2025-10-28 21:07:31",
    "openPrice": 77.89,
    "closePrice": 77.27,
    "highPrice": 79.16,
    "lowPrice": 77.1,
    "volume": 28696.22,
    "changeRate": -1.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7377,
    "variety": "白银",
    "tradeDate": "2025-10-28 21:07:28",
    "openPrice": 5659.25,
    "closePrice": 5659.12,
    "highPrice": 5660.7,
    "lowPrice": 5658.28,
    "volume": 55463.24,
    "changeRate": -2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7162,
    "variety": "黄金",
    "tradeDate": "2025-10-28 21:07:26",
    "openPrice": 455.85,
    "closePrice": 456.72,
    "highPrice": 457.01,
    "lowPrice": 455.44,
    "volume": 23589.62,
    "changeRate": -0.71,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6947,
    "variety": "原油",
    "tradeDate": "2025-10-28 21:01:12",
    "openPrice": 75.67,
    "closePrice": 76.19,
    "highPrice": 78.11,
    "lowPrice": 74.09,
    "volume": 30379.72,
    "changeRate": 1.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6732,
    "variety": "白银",
    "tradeDate": "2025-10-28 21:01:10",
    "openPrice": 5828.01,
    "closePrice": 5828,
    "highPrice": 5828.97,
    "lowPrice": 5826.31,
    "volume": 97628.07,
    "changeRate": -0.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6517,
    "variety": "黄金",
    "tradeDate": "2025-10-28 21:01:08",
    "openPrice": 450.37,
    "closePrice": 450.93,
    "highPrice": 451.04,
    "lowPrice": 448.73,
    "volume": 62535.78,
    "changeRate": -0.95,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6302,
    "variety": "原油",
    "tradeDate": "2025-10-28 21:00:34",
    "openPrice": 76.75,
    "closePrice": 77.45,
    "highPrice": 77.79,
    "lowPrice": 74.82,
    "volume": 57980.15,
    "changeRate": 1.96,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6087,
    "variety": "白银",
    "tradeDate": "2025-10-28 21:00:32",
    "openPrice": 5673.88,
    "closePrice": 5673.31,
    "highPrice": 5675.7,
    "lowPrice": 5672.88,
    "volume": 108937.19,
    "changeRate": -2.29,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5872,
    "variety": "黄金",
    "tradeDate": "2025-10-28 21:00:29",
    "openPrice": 442.83,
    "closePrice": 442.46,
    "highPrice": 444.15,
    "lowPrice": 442.4,
    "volume": 44883.32,
    "changeRate": 2.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5657,
    "variety": "原油",
    "tradeDate": "2025-10-28 20:58:41",
    "openPrice": 77.2,
    "closePrice": 77.21,
    "highPrice": 77.55,
    "lowPrice": 77.08,
    "volume": 38352.5,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5442,
    "variety": "白银",
    "tradeDate": "2025-10-28 20:58:39",
    "openPrice": 5852.81,
    "closePrice": 5852.03,
    "highPrice": 5854.66,
    "lowPrice": 5851.84,
    "volume": 22301.24,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5227,
    "variety": "黄金",
    "tradeDate": "2025-10-28 20:58:36",
    "openPrice": 444.18,
    "closePrice": 444.75,
    "highPrice": 446.29,
    "lowPrice": 442.57,
    "volume": 31515.83,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5012,
    "variety": "原油",
    "tradeDate": "2025-10-28 20:45:17",
    "openPrice": 77.49,
    "closePrice": 77.73,
    "highPrice": 78.29,
    "lowPrice": 76.9,
    "volume": 100971.23,
    "changeRate": 0.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4797,
    "variety": "白银",
    "tradeDate": "2025-10-28 20:45:15",
    "openPrice": 5724.9,
    "closePrice": 5725.72,
    "highPrice": 5726.22,
    "lowPrice": 5724.17,
    "volume": 35399.56,
    "changeRate": 0.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4582,
    "variety": "黄金",
    "tradeDate": "2025-10-28 20:45:13",
    "openPrice": 447.44,
    "closePrice": 446.6,
    "highPrice": 448.69,
    "lowPrice": 445.34,
    "volume": 69909.12,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4367,
    "variety": "原油",
    "tradeDate": "2025-10-28 20:44:43",
    "openPrice": 77.11,
    "closePrice": 76.72,
    "highPrice": 77.83,
    "lowPrice": 75.08,
    "volume": 34352.87,
    "changeRate": 2.44,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4152,
    "variety": "白银",
    "tradeDate": "2025-10-28 20:44:41",
    "openPrice": 5875.62,
    "closePrice": 5875.97,
    "highPrice": 5877.92,
    "lowPrice": 5875.56,
    "volume": 45821.73,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3937,
    "variety": "黄金",
    "tradeDate": "2025-10-28 20:44:38",
    "openPrice": 450.43,
    "closePrice": 449.51,
    "highPrice": 450.5,
    "lowPrice": 447.91,
    "volume": 46626.76,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3722,
    "variety": "原油",
    "tradeDate": "2025-10-28 20:18:32",
    "openPrice": 73.89,
    "closePrice": 74.17,
    "highPrice": 74.5,
    "lowPrice": 72.37,
    "volume": 60920.09,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3507,
    "variety": "白银",
    "tradeDate": "2025-10-28 20:18:30",
    "openPrice": 5868.63,
    "closePrice": 5868.94,
    "highPrice": 5869.58,
    "lowPrice": 5867.59,
    "volume": 46540.63,
    "changeRate": 1.37,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3292,
    "variety": "黄金",
    "tradeDate": "2025-10-28 20:18:27",
    "openPrice": 446.75,
    "closePrice": 446.1,
    "highPrice": 448.31,
    "lowPrice": 444.97,
    "volume": 81397.24,
    "changeRate": -1.21,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3077,
    "variety": "原油",
    "tradeDate": "2025-10-28 20:09:57",
    "openPrice": 74.64,
    "closePrice": 74.48,
    "highPrice": 75.63,
    "lowPrice": 73.91,
    "volume": 87350.05,
    "changeRate": 0.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2862,
    "variety": "白银",
    "tradeDate": "2025-10-28 20:09:55",
    "openPrice": 5857.9,
    "closePrice": 5856.94,
    "highPrice": 5859.33,
    "lowPrice": 5856.89,
    "volume": 55798.72,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2647,
    "variety": "黄金",
    "tradeDate": "2025-10-28 20:09:53",
    "openPrice": 446.19,
    "closePrice": 446.56,
    "highPrice": 447.04,
    "lowPrice": 445.63,
    "volume": 84494.98,
    "changeRate": 2.55,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2432,
    "variety": "原油",
    "tradeDate": "2025-10-28 20:02:20",
    "openPrice": 78.09,
    "closePrice": 78.22,
    "highPrice": 79.29,
    "lowPrice": 76.73,
    "volume": 32309.22,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2217,
    "variety": "白银",
    "tradeDate": "2025-10-28 20:02:18",
    "openPrice": 5724.87,
    "closePrice": 5724.02,
    "highPrice": 5726.75,
    "lowPrice": 5722.84,
    "volume": 57129.34,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2002,
    "variety": "黄金",
    "tradeDate": "2025-10-28 20:02:15",
    "openPrice": 443.88,
    "closePrice": 442.89,
    "highPrice": 444.24,
    "lowPrice": 441.31,
    "volume": 92571.36,
    "changeRate": -1.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1332,
    "variety": "原油",
    "tradeDate": "2025-10-28 11:23:02",
    "openPrice": 78.41,
    "closePrice": 79.12,
    "highPrice": 79.85,
    "lowPrice": 78.38,
    "volume": 67451.63,
    "changeRate": 2.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 903,
    "variety": "白银",
    "tradeDate": "2025-10-28 11:23:00",
    "openPrice": 5854.96,
    "closePrice": 5854.82,
    "highPrice": 5856.94,
    "lowPrice": 5853.65,
    "volume": 17940.28,
    "changeRate": 0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 474,
    "variety": "黄金",
    "tradeDate": "2025-10-28 11:22:58",
    "openPrice": 456.08,
    "closePrice": 456.96,
    "highPrice": 457.7,
    "lowPrice": 455.88,
    "volume": 49255.85,
    "changeRate": -1.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28151,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:36:22",
    "openPrice": 82.9,
    "closePrice": 82.14,
    "highPrice": 83.13,
    "lowPrice": 80.9,
    "volume": 38751.69,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27509,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:36:19",
    "openPrice": 5793.12,
    "closePrice": 5793.77,
    "highPrice": 5793.77,
    "lowPrice": 5792.29,
    "volume": 102205.95,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26867,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:36:17",
    "openPrice": 462.48,
    "closePrice": 463.32,
    "highPrice": 465.09,
    "lowPrice": 460.49,
    "volume": 89586.11,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26225,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:30:03",
    "openPrice": 84.59,
    "closePrice": 84.31,
    "highPrice": 84.82,
    "lowPrice": 84.24,
    "volume": 38862.1,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25583,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:30:01",
    "openPrice": 5784.25,
    "closePrice": 5783.54,
    "highPrice": 5785.97,
    "lowPrice": 5782.68,
    "volume": 86482.83,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24941,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:29:59",
    "openPrice": 449.49,
    "closePrice": 449.38,
    "highPrice": 451.01,
    "lowPrice": 448.34,
    "volume": 91223.14,
    "changeRate": -1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24299,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:29:44",
    "openPrice": 82.94,
    "closePrice": 83.51,
    "highPrice": 85.18,
    "lowPrice": 82.59,
    "volume": 43186.45,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23657,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:29:42",
    "openPrice": 5762.62,
    "closePrice": 5763.46,
    "highPrice": 5764.85,
    "lowPrice": 5760.85,
    "volume": 80212.83,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23015,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:29:40",
    "openPrice": 457.9,
    "closePrice": 458.56,
    "highPrice": 459.69,
    "lowPrice": 457.34,
    "volume": 24666.08,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22373,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:28:14",
    "openPrice": 81.36,
    "closePrice": 80.53,
    "highPrice": 83.17,
    "lowPrice": 79.29,
    "volume": 16334.22,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20447,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:28:13",
    "openPrice": 80.52,
    "closePrice": 79.57,
    "highPrice": 80.97,
    "lowPrice": 77.96,
    "volume": 71588.69,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21731,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:28:12",
    "openPrice": 5796.81,
    "closePrice": 5796.72,
    "highPrice": 5797.19,
    "lowPrice": 5796.41,
    "volume": 21183,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19805,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:28:10",
    "openPrice": 5848.12,
    "closePrice": 5847.95,
    "highPrice": 5848.84,
    "lowPrice": 5846.65,
    "volume": 20994.54,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21089,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:28:10",
    "openPrice": 449.38,
    "closePrice": 450.35,
    "highPrice": 450.72,
    "lowPrice": 448.77,
    "volume": 106239.19,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19163,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:28:08",
    "openPrice": 463.48,
    "closePrice": 463.07,
    "highPrice": 464.52,
    "lowPrice": 461.88,
    "volume": 47505.11,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18521,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:27:55",
    "openPrice": 82,
    "closePrice": 81.06,
    "highPrice": 82.76,
    "lowPrice": 79.52,
    "volume": 73521.34,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16595,
    "variety": "原油",
    "tradeDate": "2025-10-28 00:27:53",
    "openPrice": 79.15,
    "closePrice": 80.03,
    "highPrice": 81.65,
    "lowPrice": 77.28,
    "volume": 56823.45,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17879,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:27:53",
    "openPrice": 5766.53,
    "closePrice": 5766.97,
    "highPrice": 5768.78,
    "lowPrice": 5765.72,
    "volume": 64085.52,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15953,
    "variety": "白银",
    "tradeDate": "2025-10-28 00:27:51",
    "openPrice": 5794.41,
    "closePrice": 5794.16,
    "highPrice": 5795.26,
    "lowPrice": 5792.93,
    "volume": 50341.62,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17237,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:27:51",
    "openPrice": 459.74,
    "closePrice": 459.26,
    "highPrice": 460.09,
    "lowPrice": 458.79,
    "volume": 46834.69,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15311,
    "variety": "黄金",
    "tradeDate": "2025-10-28 00:27:49",
    "openPrice": 452.13,
    "closePrice": 452.26,
    "highPrice": 453.08,
    "lowPrice": 451.73,
    "volume": 47708.17,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14668,
    "variety": "原油",
    "tradeDate": "2025-10-27 23:01:40",
    "openPrice": 79.35,
    "closePrice": 80.28,
    "highPrice": 81.48,
    "lowPrice": 79.13,
    "volume": 25640.17,
    "changeRate": 2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14025,
    "variety": "白银",
    "tradeDate": "2025-10-27 23:01:38",
    "openPrice": 5707.22,
    "closePrice": 5706.84,
    "highPrice": 5707.53,
    "lowPrice": 5706.39,
    "volume": 59301.29,
    "changeRate": -0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13382,
    "variety": "黄金",
    "tradeDate": "2025-10-27 23:01:36",
    "openPrice": 453.56,
    "closePrice": 453.1,
    "highPrice": 454.67,
    "lowPrice": 451.37,
    "volume": 28332.67,
    "changeRate": -2.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12739,
    "variety": "原油",
    "tradeDate": "2025-10-27 22:54:39",
    "openPrice": 83.31,
    "closePrice": 83.12,
    "highPrice": 84.1,
    "lowPrice": 81.26,
    "volume": 50088.97,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12096,
    "variety": "白银",
    "tradeDate": "2025-10-27 22:54:36",
    "openPrice": 5841.51,
    "closePrice": 5841.29,
    "highPrice": 5843.51,
    "lowPrice": 5839.42,
    "volume": 49872.71,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11453,
    "variety": "黄金",
    "tradeDate": "2025-10-27 22:54:34",
    "openPrice": 449.96,
    "closePrice": 450.53,
    "highPrice": 450.61,
    "lowPrice": 448.44,
    "volume": 13920.32,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10810,
    "variety": "原油",
    "tradeDate": "2025-10-27 22:54:05",
    "openPrice": 82.38,
    "closePrice": 82.73,
    "highPrice": 83.96,
    "lowPrice": 81.57,
    "volume": 74521.23,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10167,
    "variety": "白银",
    "tradeDate": "2025-10-27 22:54:03",
    "openPrice": 5666.18,
    "closePrice": 5666.39,
    "highPrice": 5666.85,
    "lowPrice": 5665.4,
    "volume": 26019.48,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9524,
    "variety": "黄金",
    "tradeDate": "2025-10-27 22:54:00",
    "openPrice": 453.07,
    "closePrice": 452.61,
    "highPrice": 453.37,
    "lowPrice": 451.37,
    "volume": 48822.02,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8881,
    "variety": "原油",
    "tradeDate": "2025-10-27 22:44:28",
    "openPrice": 76.25,
    "closePrice": 77.22,
    "highPrice": 77.64,
    "lowPrice": 74.43,
    "volume": 56124.16,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8666,
    "variety": "白银",
    "tradeDate": "2025-10-27 22:44:25",
    "openPrice": 5744.84,
    "closePrice": 5745.13,
    "highPrice": 5746,
    "lowPrice": 5743.61,
    "volume": 45109.09,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8451,
    "variety": "黄金",
    "tradeDate": "2025-10-27 22:44:23",
    "openPrice": 452.43,
    "closePrice": 453.17,
    "highPrice": 454.97,
    "lowPrice": 451.82,
    "volume": 74947.31,
    "changeRate": 2.85,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8236,
    "variety": "原油",
    "tradeDate": "2025-10-27 21:55:34",
    "openPrice": 74.84,
    "closePrice": 73.87,
    "highPrice": 75.3,
    "lowPrice": 73.3,
    "volume": 21761.55,
    "changeRate": 1.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8021,
    "variety": "白银",
    "tradeDate": "2025-10-27 21:55:32",
    "openPrice": 5852.76,
    "closePrice": 5853.32,
    "highPrice": 5853.73,
    "lowPrice": 5852.58,
    "volume": 50274.7,
    "changeRate": 2.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7806,
    "variety": "黄金",
    "tradeDate": "2025-10-27 21:55:29",
    "openPrice": 445.7,
    "closePrice": 445.33,
    "highPrice": 447.28,
    "lowPrice": 443.78,
    "volume": 89287.24,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7591,
    "variety": "原油",
    "tradeDate": "2025-10-27 21:07:31",
    "openPrice": 76.11,
    "closePrice": 75.13,
    "highPrice": 77.9,
    "lowPrice": 74.42,
    "volume": 75229.85,
    "changeRate": -0.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7376,
    "variety": "白银",
    "tradeDate": "2025-10-27 21:07:28",
    "openPrice": 5737.26,
    "closePrice": 5737.26,
    "highPrice": 5738.73,
    "lowPrice": 5736.03,
    "volume": 44190.19,
    "changeRate": 2.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7161,
    "variety": "黄金",
    "tradeDate": "2025-10-27 21:07:26",
    "openPrice": 445.53,
    "closePrice": 445.26,
    "highPrice": 446.49,
    "lowPrice": 445.02,
    "volume": 94925.11,
    "changeRate": -2.93,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6946,
    "variety": "原油",
    "tradeDate": "2025-10-27 21:01:12",
    "openPrice": 75.91,
    "closePrice": 76.66,
    "highPrice": 77.24,
    "lowPrice": 75.05,
    "volume": 41778.78,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6731,
    "variety": "白银",
    "tradeDate": "2025-10-27 21:01:10",
    "openPrice": 5696.58,
    "closePrice": 5696.07,
    "highPrice": 5698.03,
    "lowPrice": 5695.43,
    "volume": 68193.99,
    "changeRate": 2.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6516,
    "variety": "黄金",
    "tradeDate": "2025-10-27 21:01:08",
    "openPrice": 451.51,
    "closePrice": 451.92,
    "highPrice": 452.9,
    "lowPrice": 451.06,
    "volume": 108785.63,
    "changeRate": -1.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6301,
    "variety": "原油",
    "tradeDate": "2025-10-27 21:00:34",
    "openPrice": 77.36,
    "closePrice": 77.88,
    "highPrice": 79.08,
    "lowPrice": 76.13,
    "volume": 71392.68,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6086,
    "variety": "白银",
    "tradeDate": "2025-10-27 21:00:32",
    "openPrice": 5879.51,
    "closePrice": 5879.21,
    "highPrice": 5880.01,
    "lowPrice": 5878.83,
    "volume": 15488.63,
    "changeRate": 0.9,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5871,
    "variety": "黄金",
    "tradeDate": "2025-10-27 21:00:29",
    "openPrice": 460.93,
    "closePrice": 460.07,
    "highPrice": 462.78,
    "lowPrice": 458.83,
    "volume": 59336.7,
    "changeRate": -0.44,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5656,
    "variety": "原油",
    "tradeDate": "2025-10-27 20:58:41",
    "openPrice": 74.67,
    "closePrice": 74.69,
    "highPrice": 76.39,
    "lowPrice": 73.37,
    "volume": 50911.9,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5441,
    "variety": "白银",
    "tradeDate": "2025-10-27 20:58:39",
    "openPrice": 5808.04,
    "closePrice": 5808.64,
    "highPrice": 5810.03,
    "lowPrice": 5807.42,
    "volume": 109361.32,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5226,
    "variety": "黄金",
    "tradeDate": "2025-10-27 20:58:36",
    "openPrice": 445.96,
    "closePrice": 444.98,
    "highPrice": 446.89,
    "lowPrice": 443.14,
    "volume": 50543.65,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5011,
    "variety": "原油",
    "tradeDate": "2025-10-27 20:45:17",
    "openPrice": 77.76,
    "closePrice": 78.24,
    "highPrice": 78.42,
    "lowPrice": 77.31,
    "volume": 58631.18,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4796,
    "variety": "白银",
    "tradeDate": "2025-10-27 20:45:15",
    "openPrice": 5790.62,
    "closePrice": 5790.49,
    "highPrice": 5791.04,
    "lowPrice": 5789.6,
    "volume": 72398.86,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4581,
    "variety": "黄金",
    "tradeDate": "2025-10-27 20:45:13",
    "openPrice": 459.24,
    "closePrice": 459.43,
    "highPrice": 459.5,
    "lowPrice": 459.1,
    "volume": 42317.86,
    "changeRate": -2.1,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4366,
    "variety": "原油",
    "tradeDate": "2025-10-27 20:44:43",
    "openPrice": 76.95,
    "closePrice": 76.77,
    "highPrice": 77.84,
    "lowPrice": 76.09,
    "volume": 17751.86,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4151,
    "variety": "白银",
    "tradeDate": "2025-10-27 20:44:41",
    "openPrice": 5775.4,
    "closePrice": 5776.13,
    "highPrice": 5777.7,
    "lowPrice": 5774.71,
    "volume": 65435.85,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3936,
    "variety": "黄金",
    "tradeDate": "2025-10-27 20:44:38",
    "openPrice": 446.07,
    "closePrice": 446,
    "highPrice": 446.73,
    "lowPrice": 445.12,
    "volume": 28702.67,
    "changeRate": -2.42,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3721,
    "variety": "原油",
    "tradeDate": "2025-10-27 20:18:32",
    "openPrice": 77.88,
    "closePrice": 77.08,
    "highPrice": 79.4,
    "lowPrice": 76.22,
    "volume": 96545.61,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3506,
    "variety": "白银",
    "tradeDate": "2025-10-27 20:18:30",
    "openPrice": 5891.48,
    "closePrice": 5892.2,
    "highPrice": 5893.79,
    "lowPrice": 5891.29,
    "volume": 70837.3,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3291,
    "variety": "黄金",
    "tradeDate": "2025-10-27 20:18:27",
    "openPrice": 461.72,
    "closePrice": 460.72,
    "highPrice": 462.79,
    "lowPrice": 459.57,
    "volume": 93377.36,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3076,
    "variety": "原油",
    "tradeDate": "2025-10-27 20:09:57",
    "openPrice": 78.28,
    "closePrice": 77.93,
    "highPrice": 80.07,
    "lowPrice": 77.85,
    "volume": 30900.71,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2861,
    "variety": "白银",
    "tradeDate": "2025-10-27 20:09:55",
    "openPrice": 5890.23,
    "closePrice": 5889.63,
    "highPrice": 5890.69,
    "lowPrice": 5889.26,
    "volume": 108437.94,
    "changeRate": 2.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2646,
    "variety": "黄金",
    "tradeDate": "2025-10-27 20:09:53",
    "openPrice": 444.2,
    "closePrice": 444.69,
    "highPrice": 445.89,
    "lowPrice": 444.2,
    "volume": 34243.53,
    "changeRate": 2.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2431,
    "variety": "原油",
    "tradeDate": "2025-10-27 20:02:20",
    "openPrice": 75.82,
    "closePrice": 75.56,
    "highPrice": 76.83,
    "lowPrice": 75.17,
    "volume": 70780.35,
    "changeRate": 2.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2216,
    "variety": "白银",
    "tradeDate": "2025-10-27 20:02:18",
    "openPrice": 5784.66,
    "closePrice": 5784.49,
    "highPrice": 5785.54,
    "lowPrice": 5783.58,
    "volume": 96345.32,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2001,
    "variety": "黄金",
    "tradeDate": "2025-10-27 20:02:15",
    "openPrice": 453.06,
    "closePrice": 453.12,
    "highPrice": 453.99,
    "lowPrice": 451.88,
    "volume": 96094.8,
    "changeRate": -1.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1331,
    "variety": "原油",
    "tradeDate": "2025-10-27 11:23:02",
    "openPrice": 80.42,
    "closePrice": 80.7,
    "highPrice": 81.86,
    "lowPrice": 79.45,
    "volume": 88227.96,
    "changeRate": 0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 902,
    "variety": "白银",
    "tradeDate": "2025-10-27 11:23:00",
    "openPrice": 5735.7,
    "closePrice": 5734.98,
    "highPrice": 5735.94,
    "lowPrice": 5734.97,
    "volume": 87620.59,
    "changeRate": 2.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 473,
    "variety": "黄金",
    "tradeDate": "2025-10-27 11:22:58",
    "openPrice": 462.47,
    "closePrice": 462.55,
    "highPrice": 463.67,
    "lowPrice": 461.1,
    "volume": 75974.75,
    "changeRate": -1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28150,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:36:22",
    "openPrice": 85.16,
    "closePrice": 84.24,
    "highPrice": 86.57,
    "lowPrice": 84.09,
    "volume": 19401.09,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27508,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:36:19",
    "openPrice": 5842.1,
    "closePrice": 5842.33,
    "highPrice": 5842.93,
    "lowPrice": 5841.15,
    "volume": 24972.13,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26866,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:36:17",
    "openPrice": 446.56,
    "closePrice": 446.99,
    "highPrice": 448.43,
    "lowPrice": 446.48,
    "volume": 38288.3,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26224,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:30:03",
    "openPrice": 82.12,
    "closePrice": 83.06,
    "highPrice": 84.33,
    "lowPrice": 81.27,
    "volume": 24044.37,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25582,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:30:01",
    "openPrice": 5687.82,
    "closePrice": 5687.28,
    "highPrice": 5688.87,
    "lowPrice": 5685.85,
    "volume": 36725.97,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24940,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:29:59",
    "openPrice": 462.26,
    "closePrice": 462.6,
    "highPrice": 463.53,
    "lowPrice": 460.4,
    "volume": 61304.69,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24298,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:29:44",
    "openPrice": 82.71,
    "closePrice": 82.46,
    "highPrice": 84.34,
    "lowPrice": 81.81,
    "volume": 30305.54,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23656,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:29:42",
    "openPrice": 5752.02,
    "closePrice": 5751.5,
    "highPrice": 5753.77,
    "lowPrice": 5749.93,
    "volume": 72695.28,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23014,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:29:40",
    "openPrice": 449.36,
    "closePrice": 449.96,
    "highPrice": 450.05,
    "lowPrice": 448.69,
    "volume": 56897.93,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22372,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:28:14",
    "openPrice": 79.48,
    "closePrice": 79.95,
    "highPrice": 80.18,
    "lowPrice": 77.83,
    "volume": 60662.71,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20446,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:28:13",
    "openPrice": 78.69,
    "closePrice": 79.66,
    "highPrice": 79.73,
    "lowPrice": 78.63,
    "volume": 104146.93,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21730,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:28:12",
    "openPrice": 5854.81,
    "closePrice": 5855.19,
    "highPrice": 5856.29,
    "lowPrice": 5853.96,
    "volume": 72914.19,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19804,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:28:10",
    "openPrice": 5735.17,
    "closePrice": 5734.36,
    "highPrice": 5735.46,
    "lowPrice": 5733.89,
    "volume": 37095.25,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21088,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:28:10",
    "openPrice": 463.03,
    "closePrice": 463.16,
    "highPrice": 463.27,
    "lowPrice": 461.13,
    "volume": 12286.72,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19162,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:28:08",
    "openPrice": 459.85,
    "closePrice": 459.76,
    "highPrice": 460.61,
    "lowPrice": 457.93,
    "volume": 81169.78,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18520,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:27:55",
    "openPrice": 81.77,
    "closePrice": 82.17,
    "highPrice": 84.14,
    "lowPrice": 80.63,
    "volume": 87829.52,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16594,
    "variety": "原油",
    "tradeDate": "2025-10-27 00:27:53",
    "openPrice": 83.65,
    "closePrice": 84.16,
    "highPrice": 84.96,
    "lowPrice": 83.21,
    "volume": 92479.72,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17878,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:27:53",
    "openPrice": 5941.82,
    "closePrice": 5942.04,
    "highPrice": 5943.98,
    "lowPrice": 5939.97,
    "volume": 48079.95,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15952,
    "variety": "白银",
    "tradeDate": "2025-10-27 00:27:51",
    "openPrice": 5670.39,
    "closePrice": 5669.69,
    "highPrice": 5672.26,
    "lowPrice": 5668.09,
    "volume": 83977.71,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17236,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:27:51",
    "openPrice": 451.57,
    "closePrice": 451.97,
    "highPrice": 452.41,
    "lowPrice": 451.26,
    "volume": 105421.17,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15310,
    "variety": "黄金",
    "tradeDate": "2025-10-27 00:27:49",
    "openPrice": 460.14,
    "closePrice": 459.75,
    "highPrice": 461.7,
    "lowPrice": 459.12,
    "volume": 41627.83,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14667,
    "variety": "原油",
    "tradeDate": "2025-10-24 23:01:40",
    "openPrice": 82.9,
    "closePrice": 82.83,
    "highPrice": 84.72,
    "lowPrice": 82.46,
    "volume": 72792.45,
    "changeRate": 0.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14024,
    "variety": "白银",
    "tradeDate": "2025-10-24 23:01:38",
    "openPrice": 5897.9,
    "closePrice": 5897.3,
    "highPrice": 5898.58,
    "lowPrice": 5895.88,
    "volume": 20219.39,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13381,
    "variety": "黄金",
    "tradeDate": "2025-10-24 23:01:36",
    "openPrice": 449.15,
    "closePrice": 450.08,
    "highPrice": 450.78,
    "lowPrice": 447.38,
    "volume": 10034.2,
    "changeRate": 1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12738,
    "variety": "原油",
    "tradeDate": "2025-10-24 22:54:39",
    "openPrice": 79.59,
    "closePrice": 79.71,
    "highPrice": 81.2,
    "lowPrice": 78.61,
    "volume": 10869.31,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12095,
    "variety": "白银",
    "tradeDate": "2025-10-24 22:54:36",
    "openPrice": 5736.56,
    "closePrice": 5737.26,
    "highPrice": 5738.25,
    "lowPrice": 5734.84,
    "volume": 17278.76,
    "changeRate": -2.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11452,
    "variety": "黄金",
    "tradeDate": "2025-10-24 22:54:34",
    "openPrice": 460.7,
    "closePrice": 459.74,
    "highPrice": 462.38,
    "lowPrice": 458.89,
    "volume": 38611.5,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10809,
    "variety": "原油",
    "tradeDate": "2025-10-24 22:54:05",
    "openPrice": 81.05,
    "closePrice": 81.27,
    "highPrice": 82.6,
    "lowPrice": 80.21,
    "volume": 17095.17,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10166,
    "variety": "白银",
    "tradeDate": "2025-10-24 22:54:03",
    "openPrice": 5793.73,
    "closePrice": 5793.2,
    "highPrice": 5794.31,
    "lowPrice": 5792.49,
    "volume": 88284.34,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9523,
    "variety": "黄金",
    "tradeDate": "2025-10-24 22:54:00",
    "openPrice": 465.94,
    "closePrice": 466.07,
    "highPrice": 466.4,
    "lowPrice": 464.12,
    "volume": 99025.94,
    "changeRate": 2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8880,
    "variety": "原油",
    "tradeDate": "2025-10-24 22:44:28",
    "openPrice": 74.8,
    "closePrice": 74.63,
    "highPrice": 74.97,
    "lowPrice": 73.07,
    "volume": 60045.38,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8665,
    "variety": "白银",
    "tradeDate": "2025-10-24 22:44:25",
    "openPrice": 5652.9,
    "closePrice": 5652.75,
    "highPrice": 5654.41,
    "lowPrice": 5652.72,
    "volume": 13169.32,
    "changeRate": -0.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8450,
    "variety": "黄金",
    "tradeDate": "2025-10-24 22:44:23",
    "openPrice": 452.15,
    "closePrice": 451.67,
    "highPrice": 452.9,
    "lowPrice": 451.63,
    "volume": 44856.44,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8235,
    "variety": "原油",
    "tradeDate": "2025-10-24 21:55:34",
    "openPrice": 73.86,
    "closePrice": 73.74,
    "highPrice": 75.59,
    "lowPrice": 72.57,
    "volume": 68388.69,
    "changeRate": -0.39,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8020,
    "variety": "白银",
    "tradeDate": "2025-10-24 21:55:32",
    "openPrice": 5884.73,
    "closePrice": 5884.83,
    "highPrice": 5885.57,
    "lowPrice": 5883.68,
    "volume": 48874.3,
    "changeRate": 0.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7805,
    "variety": "黄金",
    "tradeDate": "2025-10-24 21:55:29",
    "openPrice": 448.17,
    "closePrice": 449.05,
    "highPrice": 450.74,
    "lowPrice": 447.28,
    "volume": 30047.35,
    "changeRate": 1.64,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7590,
    "variety": "原油",
    "tradeDate": "2025-10-24 21:07:31",
    "openPrice": 78.53,
    "closePrice": 78.14,
    "highPrice": 79.4,
    "lowPrice": 77.33,
    "volume": 10295.01,
    "changeRate": -1.2,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7375,
    "variety": "白银",
    "tradeDate": "2025-10-24 21:07:28",
    "openPrice": 5938.36,
    "closePrice": 5938,
    "highPrice": 5939.79,
    "lowPrice": 5936.2,
    "volume": 88773.04,
    "changeRate": 1.57,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7160,
    "variety": "黄金",
    "tradeDate": "2025-10-24 21:07:26",
    "openPrice": 459.43,
    "closePrice": 460.22,
    "highPrice": 461.85,
    "lowPrice": 457.94,
    "volume": 86628.45,
    "changeRate": 1.37,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6945,
    "variety": "原油",
    "tradeDate": "2025-10-24 21:01:12",
    "openPrice": 76.22,
    "closePrice": 77.03,
    "highPrice": 78.3,
    "lowPrice": 75.49,
    "volume": 81939.17,
    "changeRate": 1.13,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6730,
    "variety": "白银",
    "tradeDate": "2025-10-24 21:01:10",
    "openPrice": 5692.89,
    "closePrice": 5692.36,
    "highPrice": 5693.01,
    "lowPrice": 5691.4,
    "volume": 51677.11,
    "changeRate": -1.5,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6515,
    "variety": "黄金",
    "tradeDate": "2025-10-24 21:01:08",
    "openPrice": 447.44,
    "closePrice": 446.71,
    "highPrice": 447.71,
    "lowPrice": 445.42,
    "volume": 55548.49,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6300,
    "variety": "原油",
    "tradeDate": "2025-10-24 21:00:34",
    "openPrice": 76.28,
    "closePrice": 76.67,
    "highPrice": 77.32,
    "lowPrice": 74.98,
    "volume": 80722.75,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6085,
    "variety": "白银",
    "tradeDate": "2025-10-24 21:00:32",
    "openPrice": 5853.9,
    "closePrice": 5853.67,
    "highPrice": 5855.74,
    "lowPrice": 5853.45,
    "volume": 68743.05,
    "changeRate": 2.37,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5870,
    "variety": "黄金",
    "tradeDate": "2025-10-24 21:00:29",
    "openPrice": 458.58,
    "closePrice": 458.48,
    "highPrice": 458.71,
    "lowPrice": 457.07,
    "volume": 60092.31,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5655,
    "variety": "原油",
    "tradeDate": "2025-10-24 20:58:41",
    "openPrice": 78.5,
    "closePrice": 77.9,
    "highPrice": 79.93,
    "lowPrice": 77.6,
    "volume": 86730.81,
    "changeRate": -2.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5440,
    "variety": "白银",
    "tradeDate": "2025-10-24 20:58:39",
    "openPrice": 5702,
    "closePrice": 5702.02,
    "highPrice": 5703.43,
    "lowPrice": 5700.98,
    "volume": 11780.64,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5225,
    "variety": "黄金",
    "tradeDate": "2025-10-24 20:58:36",
    "openPrice": 443.43,
    "closePrice": 443.47,
    "highPrice": 443.51,
    "lowPrice": 442.1,
    "volume": 25942.64,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5010,
    "variety": "原油",
    "tradeDate": "2025-10-24 20:45:17",
    "openPrice": 76.41,
    "closePrice": 76.12,
    "highPrice": 77.27,
    "lowPrice": 74.2,
    "volume": 107981.03,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4795,
    "variety": "白银",
    "tradeDate": "2025-10-24 20:45:15",
    "openPrice": 5884.4,
    "closePrice": 5884.39,
    "highPrice": 5884.94,
    "lowPrice": 5882.79,
    "volume": 46547.71,
    "changeRate": -2.39,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4580,
    "variety": "黄金",
    "tradeDate": "2025-10-24 20:45:13",
    "openPrice": 458.96,
    "closePrice": 458.88,
    "highPrice": 459.04,
    "lowPrice": 457.37,
    "volume": 75320.2,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4365,
    "variety": "原油",
    "tradeDate": "2025-10-24 20:44:43",
    "openPrice": 77.33,
    "closePrice": 78.23,
    "highPrice": 78.35,
    "lowPrice": 77.18,
    "volume": 19238.6,
    "changeRate": 2.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4150,
    "variety": "白银",
    "tradeDate": "2025-10-24 20:44:41",
    "openPrice": 5863.07,
    "closePrice": 5863.24,
    "highPrice": 5865.01,
    "lowPrice": 5862.82,
    "volume": 55308.29,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3935,
    "variety": "黄金",
    "tradeDate": "2025-10-24 20:44:38",
    "openPrice": 442.5,
    "closePrice": 442.51,
    "highPrice": 444.18,
    "lowPrice": 441.8,
    "volume": 18275.55,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3720,
    "variety": "原油",
    "tradeDate": "2025-10-24 20:18:32",
    "openPrice": 76.03,
    "closePrice": 76.05,
    "highPrice": 76.68,
    "lowPrice": 75.92,
    "volume": 99723.58,
    "changeRate": -0.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3505,
    "variety": "白银",
    "tradeDate": "2025-10-24 20:18:30",
    "openPrice": 5714.16,
    "closePrice": 5714.57,
    "highPrice": 5714.81,
    "lowPrice": 5714.13,
    "volume": 102506.99,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3290,
    "variety": "黄金",
    "tradeDate": "2025-10-24 20:18:27",
    "openPrice": 451.96,
    "closePrice": 451.86,
    "highPrice": 453.88,
    "lowPrice": 451.25,
    "volume": 67622.57,
    "changeRate": 1.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3075,
    "variety": "原油",
    "tradeDate": "2025-10-24 20:09:57",
    "openPrice": 74.97,
    "closePrice": 75.2,
    "highPrice": 76.72,
    "lowPrice": 73.79,
    "volume": 78750.45,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2860,
    "variety": "白银",
    "tradeDate": "2025-10-24 20:09:55",
    "openPrice": 5788.05,
    "closePrice": 5788.42,
    "highPrice": 5789.51,
    "lowPrice": 5787.02,
    "volume": 28778.36,
    "changeRate": -1.33,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2645,
    "variety": "黄金",
    "tradeDate": "2025-10-24 20:09:53",
    "openPrice": 456.67,
    "closePrice": 456.1,
    "highPrice": 458.46,
    "lowPrice": 455.07,
    "volume": 86707.05,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2430,
    "variety": "原油",
    "tradeDate": "2025-10-24 20:02:20",
    "openPrice": 73.02,
    "closePrice": 73.63,
    "highPrice": 73.97,
    "lowPrice": 71.13,
    "volume": 86572.61,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2215,
    "variety": "白银",
    "tradeDate": "2025-10-24 20:02:18",
    "openPrice": 5676.27,
    "closePrice": 5676.29,
    "highPrice": 5676.3,
    "lowPrice": 5675.3,
    "volume": 44736.41,
    "changeRate": 2.51,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2000,
    "variety": "黄金",
    "tradeDate": "2025-10-24 20:02:15",
    "openPrice": 449.76,
    "closePrice": 449.59,
    "highPrice": 450.5,
    "lowPrice": 448.09,
    "volume": 46878.69,
    "changeRate": -0.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1330,
    "variety": "原油",
    "tradeDate": "2025-10-24 11:23:02",
    "openPrice": 76.37,
    "closePrice": 77.28,
    "highPrice": 78.47,
    "lowPrice": 75.62,
    "volume": 15232.29,
    "changeRate": -0.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 901,
    "variety": "白银",
    "tradeDate": "2025-10-24 11:23:00",
    "openPrice": 5663.81,
    "closePrice": 5664.16,
    "highPrice": 5666.02,
    "lowPrice": 5663.34,
    "volume": 106443.54,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 472,
    "variety": "黄金",
    "tradeDate": "2025-10-24 11:22:58",
    "openPrice": 461.74,
    "closePrice": 462.22,
    "highPrice": 462.57,
    "lowPrice": 461.43,
    "volume": 108849.95,
    "changeRate": 1.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28149,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:36:22",
    "openPrice": 82.02,
    "closePrice": 81.23,
    "highPrice": 82.12,
    "lowPrice": 80.43,
    "volume": 57393.63,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27507,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:36:19",
    "openPrice": 5734.37,
    "closePrice": 5734.3,
    "highPrice": 5734.52,
    "lowPrice": 5734.03,
    "volume": 57016.49,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26865,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:36:17",
    "openPrice": 466.37,
    "closePrice": 466.48,
    "highPrice": 468.37,
    "lowPrice": 465.21,
    "volume": 74590.12,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26223,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:30:03",
    "openPrice": 79.97,
    "closePrice": 79.82,
    "highPrice": 80.03,
    "lowPrice": 79.78,
    "volume": 15410.17,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25581,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:30:01",
    "openPrice": 5918.37,
    "closePrice": 5919.31,
    "highPrice": 5920.1,
    "lowPrice": 5917.12,
    "volume": 62768.46,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24939,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:29:59",
    "openPrice": 456.02,
    "closePrice": 455.53,
    "highPrice": 457.23,
    "lowPrice": 455.48,
    "volume": 66743.9,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24297,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:29:44",
    "openPrice": 81.66,
    "closePrice": 80.71,
    "highPrice": 83.23,
    "lowPrice": 80,
    "volume": 87677.31,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23655,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:29:42",
    "openPrice": 5873.2,
    "closePrice": 5872.25,
    "highPrice": 5874.71,
    "lowPrice": 5870.69,
    "volume": 105864.61,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23013,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:29:40",
    "openPrice": 461.85,
    "closePrice": 460.92,
    "highPrice": 462.32,
    "lowPrice": 459.5,
    "volume": 73255.9,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22371,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:28:14",
    "openPrice": 82.05,
    "closePrice": 82.38,
    "highPrice": 83.09,
    "lowPrice": 80.06,
    "volume": 56443.68,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20445,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:28:13",
    "openPrice": 80.01,
    "closePrice": 80.65,
    "highPrice": 82.11,
    "lowPrice": 78.82,
    "volume": 102959.54,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21729,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:28:12",
    "openPrice": 5704.66,
    "closePrice": 5703.81,
    "highPrice": 5705.84,
    "lowPrice": 5703.62,
    "volume": 42902.61,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19803,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:28:10",
    "openPrice": 5823.27,
    "closePrice": 5823.15,
    "highPrice": 5824.93,
    "lowPrice": 5823.08,
    "volume": 69645.16,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21087,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:28:10",
    "openPrice": 464.85,
    "closePrice": 465.27,
    "highPrice": 465.81,
    "lowPrice": 462.86,
    "volume": 34750.76,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19161,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:28:08",
    "openPrice": 463.26,
    "closePrice": 462.32,
    "highPrice": 464.58,
    "lowPrice": 462.22,
    "volume": 86879.67,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18519,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:27:55",
    "openPrice": 83.54,
    "closePrice": 83.77,
    "highPrice": 85.08,
    "lowPrice": 82.41,
    "volume": 23463.77,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16593,
    "variety": "原油",
    "tradeDate": "2025-10-24 00:27:53",
    "openPrice": 82.44,
    "closePrice": 83.44,
    "highPrice": 85.2,
    "lowPrice": 81.37,
    "volume": 84920.51,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17877,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:27:53",
    "openPrice": 5884.49,
    "closePrice": 5885.32,
    "highPrice": 5885.42,
    "lowPrice": 5884.29,
    "volume": 64870.48,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15951,
    "variety": "白银",
    "tradeDate": "2025-10-24 00:27:51",
    "openPrice": 5733.88,
    "closePrice": 5733.83,
    "highPrice": 5735.41,
    "lowPrice": 5732.22,
    "volume": 62191.59,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17235,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:27:51",
    "openPrice": 452.89,
    "closePrice": 453.84,
    "highPrice": 454.46,
    "lowPrice": 451.55,
    "volume": 78770.97,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15309,
    "variety": "黄金",
    "tradeDate": "2025-10-24 00:27:49",
    "openPrice": 458.45,
    "closePrice": 459.15,
    "highPrice": 459.79,
    "lowPrice": 457.81,
    "volume": 81291.71,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14666,
    "variety": "原油",
    "tradeDate": "2025-10-23 23:01:40",
    "openPrice": 78.48,
    "closePrice": 79.37,
    "highPrice": 79.42,
    "lowPrice": 77.34,
    "volume": 43452.71,
    "changeRate": 0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14023,
    "variety": "白银",
    "tradeDate": "2025-10-23 23:01:38",
    "openPrice": 5811.46,
    "closePrice": 5811.26,
    "highPrice": 5811.94,
    "lowPrice": 5810.59,
    "volume": 42002.44,
    "changeRate": 1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13380,
    "variety": "黄金",
    "tradeDate": "2025-10-23 23:01:36",
    "openPrice": 451.29,
    "closePrice": 450.5,
    "highPrice": 452.69,
    "lowPrice": 448.89,
    "volume": 29517.72,
    "changeRate": -2.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12737,
    "variety": "原油",
    "tradeDate": "2025-10-23 22:54:39",
    "openPrice": 79.32,
    "closePrice": 79.56,
    "highPrice": 80.25,
    "lowPrice": 78.73,
    "volume": 48753.31,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12094,
    "variety": "白银",
    "tradeDate": "2025-10-23 22:54:36",
    "openPrice": 5831.3,
    "closePrice": 5831.7,
    "highPrice": 5833.69,
    "lowPrice": 5829.76,
    "volume": 13113.43,
    "changeRate": -1.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11451,
    "variety": "黄金",
    "tradeDate": "2025-10-23 22:54:34",
    "openPrice": 452.2,
    "closePrice": 452.19,
    "highPrice": 452.49,
    "lowPrice": 451.87,
    "volume": 30277.86,
    "changeRate": -0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10808,
    "variety": "原油",
    "tradeDate": "2025-10-23 22:54:05",
    "openPrice": 83.45,
    "closePrice": 83.31,
    "highPrice": 84.78,
    "lowPrice": 81.52,
    "volume": 29619.74,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10165,
    "variety": "白银",
    "tradeDate": "2025-10-23 22:54:03",
    "openPrice": 5793.28,
    "closePrice": 5793.01,
    "highPrice": 5793.98,
    "lowPrice": 5792.11,
    "volume": 36923.89,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9522,
    "variety": "黄金",
    "tradeDate": "2025-10-23 22:54:00",
    "openPrice": 462.97,
    "closePrice": 463.26,
    "highPrice": 465.07,
    "lowPrice": 462.85,
    "volume": 77176.59,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8879,
    "variety": "原油",
    "tradeDate": "2025-10-23 22:44:28",
    "openPrice": 76.94,
    "closePrice": 76.18,
    "highPrice": 76.95,
    "lowPrice": 75.81,
    "volume": 29460.32,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8664,
    "variety": "白银",
    "tradeDate": "2025-10-23 22:44:25",
    "openPrice": 5935.67,
    "closePrice": 5936.64,
    "highPrice": 5938.07,
    "lowPrice": 5934.63,
    "volume": 48310.33,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8449,
    "variety": "黄金",
    "tradeDate": "2025-10-23 22:44:23",
    "openPrice": 445.73,
    "closePrice": 446.59,
    "highPrice": 446.98,
    "lowPrice": 445.09,
    "volume": 20699.79,
    "changeRate": 1.93,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8234,
    "variety": "原油",
    "tradeDate": "2025-10-23 21:55:34",
    "openPrice": 77.79,
    "closePrice": 78.05,
    "highPrice": 79.25,
    "lowPrice": 77.06,
    "volume": 16976.24,
    "changeRate": 2.64,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8019,
    "variety": "白银",
    "tradeDate": "2025-10-23 21:55:32",
    "openPrice": 5782.31,
    "closePrice": 5782.79,
    "highPrice": 5784.17,
    "lowPrice": 5780.85,
    "volume": 27457.49,
    "changeRate": 2.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7804,
    "variety": "黄金",
    "tradeDate": "2025-10-23 21:55:29",
    "openPrice": 450.43,
    "closePrice": 450.74,
    "highPrice": 451.39,
    "lowPrice": 449.2,
    "volume": 69929.24,
    "changeRate": 2.76,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7589,
    "variety": "原油",
    "tradeDate": "2025-10-23 21:07:31",
    "openPrice": 76.4,
    "closePrice": 77.25,
    "highPrice": 79.22,
    "lowPrice": 74.45,
    "volume": 20259.14,
    "changeRate": -0.82,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7374,
    "variety": "白银",
    "tradeDate": "2025-10-23 21:07:28",
    "openPrice": 5804.72,
    "closePrice": 5804.34,
    "highPrice": 5806.49,
    "lowPrice": 5803.81,
    "volume": 39513.92,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7159,
    "variety": "黄金",
    "tradeDate": "2025-10-23 21:07:26",
    "openPrice": 455.11,
    "closePrice": 455.28,
    "highPrice": 456.07,
    "lowPrice": 454.59,
    "volume": 40882.83,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6944,
    "variety": "原油",
    "tradeDate": "2025-10-23 21:01:12",
    "openPrice": 77.45,
    "closePrice": 76.66,
    "highPrice": 77.92,
    "lowPrice": 74.66,
    "volume": 13021.57,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6729,
    "variety": "白银",
    "tradeDate": "2025-10-23 21:01:10",
    "openPrice": 5927.18,
    "closePrice": 5927.05,
    "highPrice": 5928.83,
    "lowPrice": 5925.24,
    "volume": 89493.91,
    "changeRate": -1.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6514,
    "variety": "黄金",
    "tradeDate": "2025-10-23 21:01:08",
    "openPrice": 444.17,
    "closePrice": 444.12,
    "highPrice": 444.31,
    "lowPrice": 444.02,
    "volume": 50213.27,
    "changeRate": -0.9,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6299,
    "variety": "原油",
    "tradeDate": "2025-10-23 21:00:34",
    "openPrice": 73.91,
    "closePrice": 74.84,
    "highPrice": 75.29,
    "lowPrice": 73.15,
    "volume": 107469.19,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6084,
    "variety": "白银",
    "tradeDate": "2025-10-23 21:00:32",
    "openPrice": 5816,
    "closePrice": 5815.01,
    "highPrice": 5816.65,
    "lowPrice": 5814.85,
    "volume": 41054.77,
    "changeRate": -2.77,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5869,
    "variety": "黄金",
    "tradeDate": "2025-10-23 21:00:29",
    "openPrice": 448.96,
    "closePrice": 448.78,
    "highPrice": 448.99,
    "lowPrice": 447.22,
    "volume": 14930.9,
    "changeRate": 1.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5654,
    "variety": "原油",
    "tradeDate": "2025-10-23 20:58:41",
    "openPrice": 76.37,
    "closePrice": 75.43,
    "highPrice": 76.82,
    "lowPrice": 74.63,
    "volume": 77859.66,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5439,
    "variety": "白银",
    "tradeDate": "2025-10-23 20:58:39",
    "openPrice": 5652.24,
    "closePrice": 5652.59,
    "highPrice": 5654.4,
    "lowPrice": 5650.75,
    "volume": 33812.26,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5224,
    "variety": "黄金",
    "tradeDate": "2025-10-23 20:58:36",
    "openPrice": 442.36,
    "closePrice": 442.4,
    "highPrice": 443.78,
    "lowPrice": 440.69,
    "volume": 53747.99,
    "changeRate": -1.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5009,
    "variety": "原油",
    "tradeDate": "2025-10-23 20:45:17",
    "openPrice": 77.6,
    "closePrice": 77.99,
    "highPrice": 79.62,
    "lowPrice": 76.73,
    "volume": 70374.07,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4794,
    "variety": "白银",
    "tradeDate": "2025-10-23 20:45:15",
    "openPrice": 5790.72,
    "closePrice": 5789.78,
    "highPrice": 5791.85,
    "lowPrice": 5789.69,
    "volume": 37072.06,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4579,
    "variety": "黄金",
    "tradeDate": "2025-10-23 20:45:13",
    "openPrice": 452.9,
    "closePrice": 453.4,
    "highPrice": 454.52,
    "lowPrice": 452.51,
    "volume": 90468.66,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4364,
    "variety": "原油",
    "tradeDate": "2025-10-23 20:44:43",
    "openPrice": 76.94,
    "closePrice": 76.75,
    "highPrice": 77.2,
    "lowPrice": 76.3,
    "volume": 43512.16,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4149,
    "variety": "白银",
    "tradeDate": "2025-10-23 20:44:41",
    "openPrice": 5889.34,
    "closePrice": 5890.17,
    "highPrice": 5892.09,
    "lowPrice": 5888.79,
    "volume": 51598.12,
    "changeRate": -0.92,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3934,
    "variety": "黄金",
    "tradeDate": "2025-10-23 20:44:38",
    "openPrice": 451.51,
    "closePrice": 452.37,
    "highPrice": 454.34,
    "lowPrice": 449.63,
    "volume": 105501.17,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3719,
    "variety": "原油",
    "tradeDate": "2025-10-23 20:18:32",
    "openPrice": 74.38,
    "closePrice": 73.64,
    "highPrice": 76.16,
    "lowPrice": 71.9,
    "volume": 101747.39,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3504,
    "variety": "白银",
    "tradeDate": "2025-10-23 20:18:30",
    "openPrice": 5924.94,
    "closePrice": 5924.28,
    "highPrice": 5926.88,
    "lowPrice": 5923.12,
    "volume": 62354.58,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3289,
    "variety": "黄金",
    "tradeDate": "2025-10-23 20:18:27",
    "openPrice": 441.61,
    "closePrice": 441.52,
    "highPrice": 442.81,
    "lowPrice": 441.31,
    "volume": 87698.58,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3074,
    "variety": "原油",
    "tradeDate": "2025-10-23 20:09:57",
    "openPrice": 74.27,
    "closePrice": 73.66,
    "highPrice": 76.16,
    "lowPrice": 71.84,
    "volume": 64979.26,
    "changeRate": -0.98,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2859,
    "variety": "白银",
    "tradeDate": "2025-10-23 20:09:55",
    "openPrice": 5737.67,
    "closePrice": 5737.62,
    "highPrice": 5739.51,
    "lowPrice": 5737.56,
    "volume": 107288.9,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2644,
    "variety": "黄金",
    "tradeDate": "2025-10-23 20:09:53",
    "openPrice": 459.37,
    "closePrice": 459.43,
    "highPrice": 459.56,
    "lowPrice": 457.74,
    "volume": 51032.08,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2429,
    "variety": "原油",
    "tradeDate": "2025-10-23 20:02:20",
    "openPrice": 75.31,
    "closePrice": 74.61,
    "highPrice": 75.39,
    "lowPrice": 74.57,
    "volume": 78180.66,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2214,
    "variety": "白银",
    "tradeDate": "2025-10-23 20:02:18",
    "openPrice": 5730.59,
    "closePrice": 5731.21,
    "highPrice": 5731.88,
    "lowPrice": 5728.8,
    "volume": 48532.22,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1999,
    "variety": "黄金",
    "tradeDate": "2025-10-23 20:02:15",
    "openPrice": 444.41,
    "closePrice": 444.24,
    "highPrice": 445.5,
    "lowPrice": 443.83,
    "volume": 95296.73,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1329,
    "variety": "原油",
    "tradeDate": "2025-10-23 11:23:02",
    "openPrice": 81.91,
    "closePrice": 81.08,
    "highPrice": 83.72,
    "lowPrice": 79.52,
    "volume": 16693.12,
    "changeRate": -1.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 900,
    "variety": "白银",
    "tradeDate": "2025-10-23 11:23:00",
    "openPrice": 5917.66,
    "closePrice": 5918.55,
    "highPrice": 5919.91,
    "lowPrice": 5915.7,
    "volume": 78911.72,
    "changeRate": 2.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 471,
    "variety": "黄金",
    "tradeDate": "2025-10-23 11:22:58",
    "openPrice": 463.81,
    "closePrice": 463.47,
    "highPrice": 464.14,
    "lowPrice": 462.34,
    "volume": 13922.35,
    "changeRate": -2.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28148,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:36:22",
    "openPrice": 82.39,
    "closePrice": 83.03,
    "highPrice": 83.55,
    "lowPrice": 80.91,
    "volume": 87874.56,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27506,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:36:19",
    "openPrice": 5916.46,
    "closePrice": 5916.58,
    "highPrice": 5917.48,
    "lowPrice": 5915.23,
    "volume": 61443.4,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26864,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:36:17",
    "openPrice": 452.04,
    "closePrice": 451.66,
    "highPrice": 452.63,
    "lowPrice": 451.45,
    "volume": 21747.89,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26222,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:30:03",
    "openPrice": 79.77,
    "closePrice": 79.67,
    "highPrice": 80.97,
    "lowPrice": 78.83,
    "volume": 104989.3,
    "changeRate": -2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25580,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:30:01",
    "openPrice": 5928.31,
    "closePrice": 5927.75,
    "highPrice": 5930.3,
    "lowPrice": 5927.22,
    "volume": 40902.73,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24938,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:29:59",
    "openPrice": 452.46,
    "closePrice": 451.83,
    "highPrice": 454.37,
    "lowPrice": 451.33,
    "volume": 10861.07,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24296,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:29:44",
    "openPrice": 79.56,
    "closePrice": 80.06,
    "highPrice": 80.45,
    "lowPrice": 79.25,
    "volume": 99585.69,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23654,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:29:42",
    "openPrice": 5715.84,
    "closePrice": 5716.68,
    "highPrice": 5718.36,
    "lowPrice": 5715.24,
    "volume": 61171.14,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23012,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:29:40",
    "openPrice": 463.16,
    "closePrice": 462.89,
    "highPrice": 464.75,
    "lowPrice": 461,
    "volume": 32348.2,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22370,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:28:14",
    "openPrice": 84.15,
    "closePrice": 83.36,
    "highPrice": 85.68,
    "lowPrice": 83.14,
    "volume": 19264.96,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20444,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:28:13",
    "openPrice": 84.8,
    "closePrice": 84.16,
    "highPrice": 85.27,
    "lowPrice": 82.56,
    "volume": 76979.75,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21728,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:28:12",
    "openPrice": 5801.53,
    "closePrice": 5801.33,
    "highPrice": 5802.81,
    "lowPrice": 5801.15,
    "volume": 40708.91,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19802,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:28:10",
    "openPrice": 5804.68,
    "closePrice": 5804.48,
    "highPrice": 5805.42,
    "lowPrice": 5803.95,
    "volume": 77297.55,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21086,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:28:10",
    "openPrice": 453.08,
    "closePrice": 454.04,
    "highPrice": 455.36,
    "lowPrice": 452.33,
    "volume": 89859.55,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19160,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:28:08",
    "openPrice": 456.91,
    "closePrice": 457.55,
    "highPrice": 457.87,
    "lowPrice": 455.88,
    "volume": 90796.26,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18518,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:27:55",
    "openPrice": 81.26,
    "closePrice": 81,
    "highPrice": 83.24,
    "lowPrice": 79.39,
    "volume": 46315.91,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16592,
    "variety": "原油",
    "tradeDate": "2025-10-23 00:27:53",
    "openPrice": 79.87,
    "closePrice": 79.83,
    "highPrice": 80.39,
    "lowPrice": 78.8,
    "volume": 50099.46,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17876,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:27:53",
    "openPrice": 5837.02,
    "closePrice": 5837.88,
    "highPrice": 5838.3,
    "lowPrice": 5835.1,
    "volume": 20060.69,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15950,
    "variety": "白银",
    "tradeDate": "2025-10-23 00:27:51",
    "openPrice": 5678.85,
    "closePrice": 5678.36,
    "highPrice": 5679.34,
    "lowPrice": 5676.68,
    "volume": 18612.97,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17234,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:27:51",
    "openPrice": 455.99,
    "closePrice": 455.42,
    "highPrice": 456.93,
    "lowPrice": 454.03,
    "volume": 39491.2,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15308,
    "variety": "黄金",
    "tradeDate": "2025-10-23 00:27:49",
    "openPrice": 460.05,
    "closePrice": 459.46,
    "highPrice": 461.92,
    "lowPrice": 458.56,
    "volume": 87290.38,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14665,
    "variety": "原油",
    "tradeDate": "2025-10-22 23:01:40",
    "openPrice": 79.46,
    "closePrice": 79.98,
    "highPrice": 80.62,
    "lowPrice": 77.72,
    "volume": 35882.15,
    "changeRate": 1.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14022,
    "variety": "白银",
    "tradeDate": "2025-10-22 23:01:38",
    "openPrice": 5663.66,
    "closePrice": 5664.2,
    "highPrice": 5664.3,
    "lowPrice": 5662.1,
    "volume": 92253.6,
    "changeRate": 1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13379,
    "variety": "黄金",
    "tradeDate": "2025-10-22 23:01:36",
    "openPrice": 448.56,
    "closePrice": 449.5,
    "highPrice": 449.65,
    "lowPrice": 447.24,
    "volume": 105492.14,
    "changeRate": -2.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12736,
    "variety": "原油",
    "tradeDate": "2025-10-22 22:54:39",
    "openPrice": 83.48,
    "closePrice": 83.36,
    "highPrice": 85.33,
    "lowPrice": 82.92,
    "volume": 16990.51,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12093,
    "variety": "白银",
    "tradeDate": "2025-10-22 22:54:36",
    "openPrice": 5781.62,
    "closePrice": 5782.05,
    "highPrice": 5782.06,
    "lowPrice": 5780.75,
    "volume": 74936.52,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11450,
    "variety": "黄金",
    "tradeDate": "2025-10-22 22:54:34",
    "openPrice": 462.08,
    "closePrice": 461.67,
    "highPrice": 463.36,
    "lowPrice": 459.85,
    "volume": 45065.84,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10807,
    "variety": "原油",
    "tradeDate": "2025-10-22 22:54:05",
    "openPrice": 82.5,
    "closePrice": 82.2,
    "highPrice": 84.23,
    "lowPrice": 80.61,
    "volume": 85409.48,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10164,
    "variety": "白银",
    "tradeDate": "2025-10-22 22:54:03",
    "openPrice": 5817.54,
    "closePrice": 5816.54,
    "highPrice": 5819.54,
    "lowPrice": 5814.93,
    "volume": 42526.14,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9521,
    "variety": "黄金",
    "tradeDate": "2025-10-22 22:54:00",
    "openPrice": 455.23,
    "closePrice": 456.21,
    "highPrice": 457.63,
    "lowPrice": 454.46,
    "volume": 90896.92,
    "changeRate": 2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8878,
    "variety": "原油",
    "tradeDate": "2025-10-22 22:44:28",
    "openPrice": 77.98,
    "closePrice": 77.31,
    "highPrice": 78.4,
    "lowPrice": 75.87,
    "volume": 24469.17,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8663,
    "variety": "白银",
    "tradeDate": "2025-10-22 22:44:25",
    "openPrice": 5929.71,
    "closePrice": 5930.66,
    "highPrice": 5932.23,
    "lowPrice": 5927.95,
    "volume": 41890.67,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8448,
    "variety": "黄金",
    "tradeDate": "2025-10-22 22:44:23",
    "openPrice": 454.09,
    "closePrice": 454.81,
    "highPrice": 456.7,
    "lowPrice": 454.03,
    "volume": 87194.69,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8233,
    "variety": "原油",
    "tradeDate": "2025-10-22 21:55:34",
    "openPrice": 75.85,
    "closePrice": 75.18,
    "highPrice": 77.2,
    "lowPrice": 73.44,
    "volume": 13567.49,
    "changeRate": 0.86,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8018,
    "variety": "白银",
    "tradeDate": "2025-10-22 21:55:32",
    "openPrice": 5906.78,
    "closePrice": 5906.67,
    "highPrice": 5908.48,
    "lowPrice": 5905.6,
    "volume": 61729.95,
    "changeRate": -1.52,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7803,
    "variety": "黄金",
    "tradeDate": "2025-10-22 21:55:29",
    "openPrice": 455.33,
    "closePrice": 454.62,
    "highPrice": 456.1,
    "lowPrice": 452.67,
    "volume": 29968.16,
    "changeRate": 1.12,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7588,
    "variety": "原油",
    "tradeDate": "2025-10-22 21:07:31",
    "openPrice": 76.77,
    "closePrice": 76.73,
    "highPrice": 77.9,
    "lowPrice": 76.23,
    "volume": 10873.31,
    "changeRate": 2.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7373,
    "variety": "白银",
    "tradeDate": "2025-10-22 21:07:28",
    "openPrice": 5854.03,
    "closePrice": 5853.98,
    "highPrice": 5854.15,
    "lowPrice": 5853.67,
    "volume": 64751.35,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7158,
    "variety": "黄金",
    "tradeDate": "2025-10-22 21:07:26",
    "openPrice": 452.83,
    "closePrice": 452.28,
    "highPrice": 452.87,
    "lowPrice": 451.92,
    "volume": 74087.77,
    "changeRate": -2.89,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6943,
    "variety": "原油",
    "tradeDate": "2025-10-22 21:01:12",
    "openPrice": 74.79,
    "closePrice": 75.35,
    "highPrice": 76.98,
    "lowPrice": 74.58,
    "volume": 71385.27,
    "changeRate": 1.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6728,
    "variety": "白银",
    "tradeDate": "2025-10-22 21:01:10",
    "openPrice": 5820.41,
    "closePrice": 5821.27,
    "highPrice": 5822.01,
    "lowPrice": 5819.87,
    "volume": 78746,
    "changeRate": -1.86,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6513,
    "variety": "黄金",
    "tradeDate": "2025-10-22 21:01:08",
    "openPrice": 442.51,
    "closePrice": 442.79,
    "highPrice": 443.41,
    "lowPrice": 440.73,
    "volume": 28360.6,
    "changeRate": -2.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6298,
    "variety": "原油",
    "tradeDate": "2025-10-22 21:00:34",
    "openPrice": 77.96,
    "closePrice": 77.09,
    "highPrice": 79.02,
    "lowPrice": 76.15,
    "volume": 43185.19,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6083,
    "variety": "白银",
    "tradeDate": "2025-10-22 21:00:32",
    "openPrice": 5770.1,
    "closePrice": 5770.56,
    "highPrice": 5772.17,
    "lowPrice": 5769.27,
    "volume": 18082.7,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5868,
    "variety": "黄金",
    "tradeDate": "2025-10-22 21:00:29",
    "openPrice": 451.19,
    "closePrice": 450.87,
    "highPrice": 452.54,
    "lowPrice": 448.87,
    "volume": 18487.13,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5653,
    "variety": "原油",
    "tradeDate": "2025-10-22 20:58:41",
    "openPrice": 75.83,
    "closePrice": 76.03,
    "highPrice": 77.54,
    "lowPrice": 74.86,
    "volume": 20978.86,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5438,
    "variety": "白银",
    "tradeDate": "2025-10-22 20:58:39",
    "openPrice": 5805.45,
    "closePrice": 5806.05,
    "highPrice": 5807.21,
    "lowPrice": 5804.27,
    "volume": 22294.96,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5223,
    "variety": "黄金",
    "tradeDate": "2025-10-22 20:58:36",
    "openPrice": 444.95,
    "closePrice": 445.13,
    "highPrice": 445.89,
    "lowPrice": 444.26,
    "volume": 29472.49,
    "changeRate": 0.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5008,
    "variety": "原油",
    "tradeDate": "2025-10-22 20:45:17",
    "openPrice": 73.32,
    "closePrice": 73.65,
    "highPrice": 74.64,
    "lowPrice": 73.31,
    "volume": 102326.5,
    "changeRate": 0.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4793,
    "variety": "白银",
    "tradeDate": "2025-10-22 20:45:15",
    "openPrice": 5948.64,
    "closePrice": 5947.97,
    "highPrice": 5950.36,
    "lowPrice": 5947.53,
    "volume": 96181.82,
    "changeRate": 2.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4578,
    "variety": "黄金",
    "tradeDate": "2025-10-22 20:45:13",
    "openPrice": 443.81,
    "closePrice": 443.63,
    "highPrice": 445.45,
    "lowPrice": 442.2,
    "volume": 60316.68,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4363,
    "variety": "原油",
    "tradeDate": "2025-10-22 20:44:43",
    "openPrice": 76.72,
    "closePrice": 77.63,
    "highPrice": 79.25,
    "lowPrice": 75.59,
    "volume": 83477.76,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4148,
    "variety": "白银",
    "tradeDate": "2025-10-22 20:44:41",
    "openPrice": 5905.96,
    "closePrice": 5905.66,
    "highPrice": 5906.55,
    "lowPrice": 5904.69,
    "volume": 83119.45,
    "changeRate": 2.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3933,
    "variety": "黄金",
    "tradeDate": "2025-10-22 20:44:38",
    "openPrice": 448.76,
    "closePrice": 448.32,
    "highPrice": 450.26,
    "lowPrice": 447,
    "volume": 70674.12,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3718,
    "variety": "原油",
    "tradeDate": "2025-10-22 20:18:32",
    "openPrice": 75.33,
    "closePrice": 76.17,
    "highPrice": 76.85,
    "lowPrice": 73.5,
    "volume": 94733.62,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3503,
    "variety": "白银",
    "tradeDate": "2025-10-22 20:18:30",
    "openPrice": 5686.67,
    "closePrice": 5686.62,
    "highPrice": 5688.64,
    "lowPrice": 5686.47,
    "volume": 29618.43,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3288,
    "variety": "黄金",
    "tradeDate": "2025-10-22 20:18:27",
    "openPrice": 446.27,
    "closePrice": 446.18,
    "highPrice": 446.95,
    "lowPrice": 445.55,
    "volume": 27943.16,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3073,
    "variety": "原油",
    "tradeDate": "2025-10-22 20:09:57",
    "openPrice": 75.38,
    "closePrice": 75.1,
    "highPrice": 77.05,
    "lowPrice": 74.62,
    "volume": 94679.26,
    "changeRate": 2.72,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2858,
    "variety": "白银",
    "tradeDate": "2025-10-22 20:09:55",
    "openPrice": 5890.22,
    "closePrice": 5890.09,
    "highPrice": 5891.78,
    "lowPrice": 5889.87,
    "volume": 75193.36,
    "changeRate": 1.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2643,
    "variety": "黄金",
    "tradeDate": "2025-10-22 20:09:53",
    "openPrice": 441.01,
    "closePrice": 441.99,
    "highPrice": 442.3,
    "lowPrice": 439.07,
    "volume": 89421.86,
    "changeRate": 0.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2428,
    "variety": "原油",
    "tradeDate": "2025-10-22 20:02:20",
    "openPrice": 77.39,
    "closePrice": 77.15,
    "highPrice": 79.18,
    "lowPrice": 76.79,
    "volume": 88284.71,
    "changeRate": 0.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2213,
    "variety": "白银",
    "tradeDate": "2025-10-22 20:02:18",
    "openPrice": 5909.19,
    "closePrice": 5909.93,
    "highPrice": 5911.88,
    "lowPrice": 5908.54,
    "volume": 107588.54,
    "changeRate": 1.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1998,
    "variety": "黄金",
    "tradeDate": "2025-10-22 20:02:15",
    "openPrice": 449.73,
    "closePrice": 450.03,
    "highPrice": 450.14,
    "lowPrice": 449.17,
    "volume": 26144.68,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1328,
    "variety": "原油",
    "tradeDate": "2025-10-22 11:23:02",
    "openPrice": 77.6,
    "closePrice": 77.08,
    "highPrice": 79.14,
    "lowPrice": 75.79,
    "volume": 106182.06,
    "changeRate": -1.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 899,
    "variety": "白银",
    "tradeDate": "2025-10-22 11:23:00",
    "openPrice": 5698.3,
    "closePrice": 5698.61,
    "highPrice": 5699.72,
    "lowPrice": 5696.99,
    "volume": 38600.91,
    "changeRate": -1.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 470,
    "variety": "黄金",
    "tradeDate": "2025-10-22 11:22:58",
    "openPrice": 444.39,
    "closePrice": 444.1,
    "highPrice": 445.2,
    "lowPrice": 442.13,
    "volume": 81879.46,
    "changeRate": 1.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28147,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:36:22",
    "openPrice": 78.69,
    "closePrice": 79.64,
    "highPrice": 80.77,
    "lowPrice": 78.1,
    "volume": 19471.87,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27505,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:36:19",
    "openPrice": 5882.68,
    "closePrice": 5883.2,
    "highPrice": 5884.63,
    "lowPrice": 5882.45,
    "volume": 107470.15,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26863,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:36:17",
    "openPrice": 455.6,
    "closePrice": 456.12,
    "highPrice": 457.31,
    "lowPrice": 453.73,
    "volume": 68095.39,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26221,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:30:03",
    "openPrice": 83,
    "closePrice": 82.84,
    "highPrice": 83.25,
    "lowPrice": 81.03,
    "volume": 63983.48,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25579,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:30:01",
    "openPrice": 5796.97,
    "closePrice": 5796.77,
    "highPrice": 5798.96,
    "lowPrice": 5796.58,
    "volume": 109707.19,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24937,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:29:59",
    "openPrice": 454.54,
    "closePrice": 455.24,
    "highPrice": 456.31,
    "lowPrice": 454.45,
    "volume": 43791.66,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24295,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:29:44",
    "openPrice": 81.95,
    "closePrice": 82.44,
    "highPrice": 83.51,
    "lowPrice": 80.26,
    "volume": 51973.98,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23653,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:29:42",
    "openPrice": 5723.69,
    "closePrice": 5724.65,
    "highPrice": 5725.03,
    "lowPrice": 5722.18,
    "volume": 95949,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23011,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:29:40",
    "openPrice": 452.96,
    "closePrice": 453.72,
    "highPrice": 453.97,
    "lowPrice": 451.01,
    "volume": 39183.46,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22369,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:28:14",
    "openPrice": 84.72,
    "closePrice": 84.2,
    "highPrice": 85.13,
    "lowPrice": 82.89,
    "volume": 64289.43,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20443,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:28:13",
    "openPrice": 82.43,
    "closePrice": 81.92,
    "highPrice": 84.17,
    "lowPrice": 80.78,
    "volume": 12049.97,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21727,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:28:12",
    "openPrice": 5895.56,
    "closePrice": 5895.36,
    "highPrice": 5896.66,
    "lowPrice": 5893.9,
    "volume": 12111.46,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19801,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:28:10",
    "openPrice": 5775.94,
    "closePrice": 5776.63,
    "highPrice": 5776.66,
    "lowPrice": 5775.53,
    "volume": 106602.95,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21085,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:28:10",
    "openPrice": 452.44,
    "closePrice": 453.26,
    "highPrice": 453.28,
    "lowPrice": 450.69,
    "volume": 108659.32,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19159,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:28:08",
    "openPrice": 451.8,
    "closePrice": 451.24,
    "highPrice": 453.5,
    "lowPrice": 450.94,
    "volume": 12387.06,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18517,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:27:55",
    "openPrice": 83.8,
    "closePrice": 83.56,
    "highPrice": 84.65,
    "lowPrice": 82.7,
    "volume": 83637.65,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16591,
    "variety": "原油",
    "tradeDate": "2025-10-22 00:27:53",
    "openPrice": 82.41,
    "closePrice": 83.03,
    "highPrice": 84.55,
    "lowPrice": 81.53,
    "volume": 54456.49,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17875,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:27:53",
    "openPrice": 5703.67,
    "closePrice": 5702.77,
    "highPrice": 5705.57,
    "lowPrice": 5701.61,
    "volume": 57766.61,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15949,
    "variety": "白银",
    "tradeDate": "2025-10-22 00:27:51",
    "openPrice": 5746.45,
    "closePrice": 5746.92,
    "highPrice": 5747.97,
    "lowPrice": 5745.84,
    "volume": 52721.83,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17233,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:27:51",
    "openPrice": 460.37,
    "closePrice": 461.17,
    "highPrice": 461.18,
    "lowPrice": 458.96,
    "volume": 15378.34,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15307,
    "variety": "黄金",
    "tradeDate": "2025-10-22 00:27:49",
    "openPrice": 461.54,
    "closePrice": 461.4,
    "highPrice": 463.21,
    "lowPrice": 459.71,
    "volume": 54269.98,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14664,
    "variety": "原油",
    "tradeDate": "2025-10-21 23:01:40",
    "openPrice": 80.84,
    "closePrice": 79.89,
    "highPrice": 81.89,
    "lowPrice": 78.56,
    "volume": 101682.34,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14021,
    "variety": "白银",
    "tradeDate": "2025-10-21 23:01:38",
    "openPrice": 5714.85,
    "closePrice": 5714.48,
    "highPrice": 5714.98,
    "lowPrice": 5714.04,
    "volume": 37294.82,
    "changeRate": -1.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13378,
    "variety": "黄金",
    "tradeDate": "2025-10-21 23:01:36",
    "openPrice": 453.03,
    "closePrice": 453.38,
    "highPrice": 454.76,
    "lowPrice": 452.76,
    "volume": 59829.7,
    "changeRate": 1.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12735,
    "variety": "原油",
    "tradeDate": "2025-10-21 22:54:39",
    "openPrice": 83.08,
    "closePrice": 82.76,
    "highPrice": 83.39,
    "lowPrice": 80.93,
    "volume": 27862.13,
    "changeRate": 0.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12092,
    "variety": "白银",
    "tradeDate": "2025-10-21 22:54:36",
    "openPrice": 5680.63,
    "closePrice": 5680.98,
    "highPrice": 5681.28,
    "lowPrice": 5680.35,
    "volume": 89664.37,
    "changeRate": 2.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11449,
    "variety": "黄金",
    "tradeDate": "2025-10-21 22:54:34",
    "openPrice": 466.39,
    "closePrice": 465.43,
    "highPrice": 467.48,
    "lowPrice": 465.02,
    "volume": 33446.84,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10806,
    "variety": "原油",
    "tradeDate": "2025-10-21 22:54:05",
    "openPrice": 78.87,
    "closePrice": 79.53,
    "highPrice": 80.04,
    "lowPrice": 77.83,
    "volume": 49050.25,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10163,
    "variety": "白银",
    "tradeDate": "2025-10-21 22:54:03",
    "openPrice": 5902.46,
    "closePrice": 5902.78,
    "highPrice": 5903.23,
    "lowPrice": 5900.89,
    "volume": 109416.02,
    "changeRate": 1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9520,
    "variety": "黄金",
    "tradeDate": "2025-10-21 22:54:00",
    "openPrice": 454.25,
    "closePrice": 455.08,
    "highPrice": 456.46,
    "lowPrice": 453.68,
    "volume": 48537.41,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8877,
    "variety": "原油",
    "tradeDate": "2025-10-21 22:44:28",
    "openPrice": 76.98,
    "closePrice": 76.15,
    "highPrice": 78.37,
    "lowPrice": 75.48,
    "volume": 70251.38,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8662,
    "variety": "白银",
    "tradeDate": "2025-10-21 22:44:25",
    "openPrice": 5831.76,
    "closePrice": 5831.98,
    "highPrice": 5833.42,
    "lowPrice": 5831.3,
    "volume": 19106.28,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8447,
    "variety": "黄金",
    "tradeDate": "2025-10-21 22:44:23",
    "openPrice": 441.04,
    "closePrice": 441.83,
    "highPrice": 443.27,
    "lowPrice": 439.55,
    "volume": 50149.57,
    "changeRate": 0.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8232,
    "variety": "原油",
    "tradeDate": "2025-10-21 21:55:34",
    "openPrice": 76.91,
    "closePrice": 77.23,
    "highPrice": 78.36,
    "lowPrice": 75.4,
    "volume": 89797.37,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8017,
    "variety": "白银",
    "tradeDate": "2025-10-21 21:55:32",
    "openPrice": 5694.99,
    "closePrice": 5694.29,
    "highPrice": 5696.75,
    "lowPrice": 5692.42,
    "volume": 75606.33,
    "changeRate": 0.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7802,
    "variety": "黄金",
    "tradeDate": "2025-10-21 21:55:29",
    "openPrice": 455.73,
    "closePrice": 455.32,
    "highPrice": 456.29,
    "lowPrice": 454.38,
    "volume": 65407.33,
    "changeRate": 0.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7587,
    "variety": "原油",
    "tradeDate": "2025-10-21 21:07:31",
    "openPrice": 74.91,
    "closePrice": 75.35,
    "highPrice": 77,
    "lowPrice": 74.89,
    "volume": 88740.19,
    "changeRate": -2.72,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7372,
    "variety": "白银",
    "tradeDate": "2025-10-21 21:07:28",
    "openPrice": 5862,
    "closePrice": 5862.3,
    "highPrice": 5863.08,
    "lowPrice": 5860.47,
    "volume": 78590.34,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7157,
    "variety": "黄金",
    "tradeDate": "2025-10-21 21:07:26",
    "openPrice": 447.55,
    "closePrice": 446.89,
    "highPrice": 447.82,
    "lowPrice": 446.82,
    "volume": 28230.07,
    "changeRate": -2.36,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6942,
    "variety": "原油",
    "tradeDate": "2025-10-21 21:01:12",
    "openPrice": 77.97,
    "closePrice": 78.18,
    "highPrice": 78.58,
    "lowPrice": 77.68,
    "volume": 61440.59,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6727,
    "variety": "白银",
    "tradeDate": "2025-10-21 21:01:10",
    "openPrice": 5672.33,
    "closePrice": 5673.04,
    "highPrice": 5673.88,
    "lowPrice": 5671.59,
    "volume": 108171.61,
    "changeRate": -2.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6512,
    "variety": "黄金",
    "tradeDate": "2025-10-21 21:01:08",
    "openPrice": 444.51,
    "closePrice": 444.34,
    "highPrice": 446.34,
    "lowPrice": 443,
    "volume": 34229.06,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6297,
    "variety": "原油",
    "tradeDate": "2025-10-21 21:00:34",
    "openPrice": 77.12,
    "closePrice": 77.12,
    "highPrice": 77.92,
    "lowPrice": 76.13,
    "volume": 67240.75,
    "changeRate": 1.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6082,
    "variety": "白银",
    "tradeDate": "2025-10-21 21:00:32",
    "openPrice": 5771.7,
    "closePrice": 5772.24,
    "highPrice": 5772.62,
    "lowPrice": 5769.85,
    "volume": 22309.98,
    "changeRate": 0.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5867,
    "variety": "黄金",
    "tradeDate": "2025-10-21 21:00:29",
    "openPrice": 442.65,
    "closePrice": 442.08,
    "highPrice": 443.09,
    "lowPrice": 440.67,
    "volume": 72264.18,
    "changeRate": -2.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5652,
    "variety": "原油",
    "tradeDate": "2025-10-21 20:58:41",
    "openPrice": 77.21,
    "closePrice": 77.94,
    "highPrice": 79.44,
    "lowPrice": 75.93,
    "volume": 103896.28,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5437,
    "variety": "白银",
    "tradeDate": "2025-10-21 20:58:39",
    "openPrice": 5902.33,
    "closePrice": 5902.76,
    "highPrice": 5903.26,
    "lowPrice": 5902.13,
    "volume": 17397.07,
    "changeRate": 2.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5222,
    "variety": "黄金",
    "tradeDate": "2025-10-21 20:58:36",
    "openPrice": 450.29,
    "closePrice": 451.06,
    "highPrice": 452.51,
    "lowPrice": 448.71,
    "volume": 10441.57,
    "changeRate": 2.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5007,
    "variety": "原油",
    "tradeDate": "2025-10-21 20:45:17",
    "openPrice": 76.54,
    "closePrice": 76.18,
    "highPrice": 76.77,
    "lowPrice": 74.41,
    "volume": 61762.82,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4792,
    "variety": "白银",
    "tradeDate": "2025-10-21 20:45:15",
    "openPrice": 5725.18,
    "closePrice": 5725.21,
    "highPrice": 5725.52,
    "lowPrice": 5723.45,
    "volume": 82333.35,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4577,
    "variety": "黄金",
    "tradeDate": "2025-10-21 20:45:13",
    "openPrice": 457.75,
    "closePrice": 458.08,
    "highPrice": 458.34,
    "lowPrice": 456.78,
    "volume": 80432.79,
    "changeRate": -0.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4362,
    "variety": "原油",
    "tradeDate": "2025-10-21 20:44:43",
    "openPrice": 75.68,
    "closePrice": 76.52,
    "highPrice": 77.62,
    "lowPrice": 74.57,
    "volume": 93326.78,
    "changeRate": 2.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4147,
    "variety": "白银",
    "tradeDate": "2025-10-21 20:44:41",
    "openPrice": 5703.21,
    "closePrice": 5703,
    "highPrice": 5705.08,
    "lowPrice": 5701.92,
    "volume": 95304.11,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3932,
    "variety": "黄金",
    "tradeDate": "2025-10-21 20:44:38",
    "openPrice": 441.49,
    "closePrice": 442.3,
    "highPrice": 442.86,
    "lowPrice": 440.24,
    "volume": 43824.93,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3717,
    "variety": "原油",
    "tradeDate": "2025-10-21 20:18:32",
    "openPrice": 75.44,
    "closePrice": 76.37,
    "highPrice": 76.6,
    "lowPrice": 75.14,
    "volume": 108818.48,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3502,
    "variety": "白银",
    "tradeDate": "2025-10-21 20:18:30",
    "openPrice": 5945.09,
    "closePrice": 5945.46,
    "highPrice": 5946.03,
    "lowPrice": 5945.05,
    "volume": 60359.41,
    "changeRate": 1.89,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3287,
    "variety": "黄金",
    "tradeDate": "2025-10-21 20:18:27",
    "openPrice": 440.58,
    "closePrice": 441.45,
    "highPrice": 442.15,
    "lowPrice": 439.91,
    "volume": 106265.88,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3072,
    "variety": "原油",
    "tradeDate": "2025-10-21 20:09:57",
    "openPrice": 77.43,
    "closePrice": 78.35,
    "highPrice": 79.4,
    "lowPrice": 75.84,
    "volume": 39560.67,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2857,
    "variety": "白银",
    "tradeDate": "2025-10-21 20:09:55",
    "openPrice": 5772.18,
    "closePrice": 5773.1,
    "highPrice": 5773.99,
    "lowPrice": 5771.98,
    "volume": 105736.32,
    "changeRate": -1.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2642,
    "variety": "黄金",
    "tradeDate": "2025-10-21 20:09:53",
    "openPrice": 447.53,
    "closePrice": 447.27,
    "highPrice": 448.32,
    "lowPrice": 445.94,
    "volume": 103275.11,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2427,
    "variety": "原油",
    "tradeDate": "2025-10-21 20:02:20",
    "openPrice": 75.58,
    "closePrice": 75.53,
    "highPrice": 76.99,
    "lowPrice": 73.87,
    "volume": 92955.45,
    "changeRate": -2.06,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2212,
    "variety": "白银",
    "tradeDate": "2025-10-21 20:02:18",
    "openPrice": 5775.12,
    "closePrice": 5775.32,
    "highPrice": 5776.22,
    "lowPrice": 5773.99,
    "volume": 58543.37,
    "changeRate": 0,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1997,
    "variety": "黄金",
    "tradeDate": "2025-10-21 20:02:15",
    "openPrice": 451.34,
    "closePrice": 451.62,
    "highPrice": 453.6,
    "lowPrice": 451.14,
    "volume": 12693.21,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1327,
    "variety": "原油",
    "tradeDate": "2025-10-21 11:23:02",
    "openPrice": 79.47,
    "closePrice": 79.13,
    "highPrice": 79.56,
    "lowPrice": 78.53,
    "volume": 58061.83,
    "changeRate": 0.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 898,
    "variety": "白银",
    "tradeDate": "2025-10-21 11:23:00",
    "openPrice": 5699.54,
    "closePrice": 5699.5,
    "highPrice": 5701.48,
    "lowPrice": 5697.58,
    "volume": 82997.18,
    "changeRate": 1.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 469,
    "variety": "黄金",
    "tradeDate": "2025-10-21 11:22:58",
    "openPrice": 451.49,
    "closePrice": 450.74,
    "highPrice": 453.1,
    "lowPrice": 450.69,
    "volume": 18289.38,
    "changeRate": -0.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28146,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:36:22",
    "openPrice": 83.33,
    "closePrice": 84.02,
    "highPrice": 84.11,
    "lowPrice": 81.59,
    "volume": 43020,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27504,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:36:19",
    "openPrice": 5730.14,
    "closePrice": 5730.15,
    "highPrice": 5731.18,
    "lowPrice": 5729.03,
    "volume": 23307.09,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26862,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:36:17",
    "openPrice": 449.47,
    "closePrice": 449.03,
    "highPrice": 449.85,
    "lowPrice": 447.98,
    "volume": 64064.09,
    "changeRate": 0,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26220,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:30:03",
    "openPrice": 85.08,
    "closePrice": 84.28,
    "highPrice": 86.58,
    "lowPrice": 82.32,
    "volume": 55267.84,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25578,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:30:01",
    "openPrice": 5658.45,
    "closePrice": 5657.62,
    "highPrice": 5659.02,
    "lowPrice": 5656.78,
    "volume": 45682.03,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24936,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:29:59",
    "openPrice": 453.69,
    "closePrice": 454.18,
    "highPrice": 455.11,
    "lowPrice": 452.21,
    "volume": 47084.32,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24294,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:29:44",
    "openPrice": 82.56,
    "closePrice": 83.23,
    "highPrice": 84.3,
    "lowPrice": 81.68,
    "volume": 27271.71,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23652,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:29:42",
    "openPrice": 5707.99,
    "closePrice": 5707.24,
    "highPrice": 5709.57,
    "lowPrice": 5706.91,
    "volume": 101950.83,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23010,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:29:40",
    "openPrice": 449.53,
    "closePrice": 449.33,
    "highPrice": 450.17,
    "lowPrice": 448.63,
    "volume": 90663.8,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22368,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:28:14",
    "openPrice": 80.08,
    "closePrice": 80.1,
    "highPrice": 81.92,
    "lowPrice": 78.31,
    "volume": 26194.82,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20442,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:28:13",
    "openPrice": 82.22,
    "closePrice": 82.18,
    "highPrice": 83.71,
    "lowPrice": 80.84,
    "volume": 65044.03,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21726,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:28:12",
    "openPrice": 5825.93,
    "closePrice": 5824.94,
    "highPrice": 5826.45,
    "lowPrice": 5824.68,
    "volume": 99229.65,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19800,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:28:10",
    "openPrice": 5808.9,
    "closePrice": 5808.63,
    "highPrice": 5809.45,
    "lowPrice": 5807.42,
    "volume": 75003.27,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21084,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:28:10",
    "openPrice": 459.62,
    "closePrice": 460.61,
    "highPrice": 461.95,
    "lowPrice": 458.35,
    "volume": 84267.16,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19158,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:28:08",
    "openPrice": 455.95,
    "closePrice": 456.2,
    "highPrice": 457.61,
    "lowPrice": 455.4,
    "volume": 82251.31,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18516,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:27:55",
    "openPrice": 79.78,
    "closePrice": 80.39,
    "highPrice": 80.87,
    "lowPrice": 79.74,
    "volume": 80114.31,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16590,
    "variety": "原油",
    "tradeDate": "2025-10-21 00:27:53",
    "openPrice": 80.86,
    "closePrice": 81.04,
    "highPrice": 82.59,
    "lowPrice": 79.05,
    "volume": 23752.5,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17874,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:27:53",
    "openPrice": 5658.37,
    "closePrice": 5658.96,
    "highPrice": 5659.18,
    "lowPrice": 5657.22,
    "volume": 60350.34,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15948,
    "variety": "白银",
    "tradeDate": "2025-10-21 00:27:51",
    "openPrice": 5709.06,
    "closePrice": 5708.92,
    "highPrice": 5709.47,
    "lowPrice": 5707.12,
    "volume": 38043.56,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17232,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:27:51",
    "openPrice": 459.34,
    "closePrice": 458.57,
    "highPrice": 460.98,
    "lowPrice": 457.75,
    "volume": 50151.85,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15306,
    "variety": "黄金",
    "tradeDate": "2025-10-21 00:27:49",
    "openPrice": 448.42,
    "closePrice": 448.88,
    "highPrice": 449.22,
    "lowPrice": 448.15,
    "volume": 27305.68,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14663,
    "variety": "原油",
    "tradeDate": "2025-10-20 23:01:40",
    "openPrice": 81.87,
    "closePrice": 82.02,
    "highPrice": 83.74,
    "lowPrice": 80.95,
    "volume": 105915.55,
    "changeRate": -2.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14020,
    "variety": "白银",
    "tradeDate": "2025-10-20 23:01:38",
    "openPrice": 5915.29,
    "closePrice": 5915.02,
    "highPrice": 5916.05,
    "lowPrice": 5913.69,
    "volume": 90899.51,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13377,
    "variety": "黄金",
    "tradeDate": "2025-10-20 23:01:36",
    "openPrice": 464.36,
    "closePrice": 464.45,
    "highPrice": 465.11,
    "lowPrice": 462.95,
    "volume": 28148.15,
    "changeRate": -1.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12734,
    "variety": "原油",
    "tradeDate": "2025-10-20 22:54:39",
    "openPrice": 81.4,
    "closePrice": 80.77,
    "highPrice": 83.04,
    "lowPrice": 78.88,
    "volume": 49899.4,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12091,
    "variety": "白银",
    "tradeDate": "2025-10-20 22:54:36",
    "openPrice": 5825.58,
    "closePrice": 5825.88,
    "highPrice": 5827.5,
    "lowPrice": 5825.52,
    "volume": 84323.73,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11448,
    "variety": "黄金",
    "tradeDate": "2025-10-20 22:54:34",
    "openPrice": 455.02,
    "closePrice": 456.01,
    "highPrice": 456.36,
    "lowPrice": 453.62,
    "volume": 35926.04,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10805,
    "variety": "原油",
    "tradeDate": "2025-10-20 22:54:05",
    "openPrice": 82.44,
    "closePrice": 82.21,
    "highPrice": 83.63,
    "lowPrice": 80.45,
    "volume": 30604.29,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10162,
    "variety": "白银",
    "tradeDate": "2025-10-20 22:54:03",
    "openPrice": 5741.36,
    "closePrice": 5741.09,
    "highPrice": 5741.84,
    "lowPrice": 5739.99,
    "volume": 69987.35,
    "changeRate": -0.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9519,
    "variety": "黄金",
    "tradeDate": "2025-10-20 22:54:00",
    "openPrice": 457.54,
    "closePrice": 456.67,
    "highPrice": 459.37,
    "lowPrice": 456.48,
    "volume": 57783.4,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8876,
    "variety": "原油",
    "tradeDate": "2025-10-20 22:44:28",
    "openPrice": 77.8,
    "closePrice": 78.09,
    "highPrice": 79.2,
    "lowPrice": 77.49,
    "volume": 74318.53,
    "changeRate": -1.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8661,
    "variety": "白银",
    "tradeDate": "2025-10-20 22:44:25",
    "openPrice": 5780.77,
    "closePrice": 5781.5,
    "highPrice": 5781.94,
    "lowPrice": 5779.29,
    "volume": 36081.56,
    "changeRate": -0.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8446,
    "variety": "黄金",
    "tradeDate": "2025-10-20 22:44:23",
    "openPrice": 455.61,
    "closePrice": 455.67,
    "highPrice": 456.86,
    "lowPrice": 454.91,
    "volume": 106254.3,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8231,
    "variety": "原油",
    "tradeDate": "2025-10-20 21:55:34",
    "openPrice": 76.99,
    "closePrice": 76.84,
    "highPrice": 77.78,
    "lowPrice": 75.6,
    "volume": 12443.27,
    "changeRate": 0.85,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8016,
    "variety": "白银",
    "tradeDate": "2025-10-20 21:55:32",
    "openPrice": 5722.65,
    "closePrice": 5723.47,
    "highPrice": 5724.96,
    "lowPrice": 5722.33,
    "volume": 79321.49,
    "changeRate": 2.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7801,
    "variety": "黄金",
    "tradeDate": "2025-10-20 21:55:29",
    "openPrice": 447.49,
    "closePrice": 447.39,
    "highPrice": 448.32,
    "lowPrice": 446.68,
    "volume": 14028.27,
    "changeRate": -0.84,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7586,
    "variety": "原油",
    "tradeDate": "2025-10-20 21:07:31",
    "openPrice": 77.76,
    "closePrice": 78.2,
    "highPrice": 78.82,
    "lowPrice": 76.71,
    "volume": 62867.7,
    "changeRate": -2.41,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7371,
    "variety": "白银",
    "tradeDate": "2025-10-20 21:07:28",
    "openPrice": 5808.94,
    "closePrice": 5808.26,
    "highPrice": 5810.16,
    "lowPrice": 5807.98,
    "volume": 89676.76,
    "changeRate": -1.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7156,
    "variety": "黄金",
    "tradeDate": "2025-10-20 21:07:26",
    "openPrice": 440.6,
    "closePrice": 441.03,
    "highPrice": 441.17,
    "lowPrice": 438.69,
    "volume": 98748.19,
    "changeRate": 1.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6941,
    "variety": "原油",
    "tradeDate": "2025-10-20 21:01:12",
    "openPrice": 75.04,
    "closePrice": 74.56,
    "highPrice": 76.01,
    "lowPrice": 73.2,
    "volume": 78803.81,
    "changeRate": 0.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6726,
    "variety": "白银",
    "tradeDate": "2025-10-20 21:01:10",
    "openPrice": 5671.85,
    "closePrice": 5671.32,
    "highPrice": 5673.35,
    "lowPrice": 5670.11,
    "volume": 57980.72,
    "changeRate": 0.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6511,
    "variety": "黄金",
    "tradeDate": "2025-10-20 21:01:08",
    "openPrice": 447.23,
    "closePrice": 447.9,
    "highPrice": 448.86,
    "lowPrice": 447.18,
    "volume": 91693.42,
    "changeRate": -1.96,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6296,
    "variety": "原油",
    "tradeDate": "2025-10-20 21:00:34",
    "openPrice": 77.54,
    "closePrice": 77.49,
    "highPrice": 78.85,
    "lowPrice": 75.85,
    "volume": 106926.71,
    "changeRate": 0.82,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6081,
    "variety": "白银",
    "tradeDate": "2025-10-20 21:00:32",
    "openPrice": 5709.27,
    "closePrice": 5709.05,
    "highPrice": 5709.92,
    "lowPrice": 5707.76,
    "volume": 54999.71,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5866,
    "variety": "黄金",
    "tradeDate": "2025-10-20 21:00:29",
    "openPrice": 459.31,
    "closePrice": 460.31,
    "highPrice": 461.41,
    "lowPrice": 458.71,
    "volume": 14322.37,
    "changeRate": 2.92,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5651,
    "variety": "原油",
    "tradeDate": "2025-10-20 20:58:41",
    "openPrice": 75.7,
    "closePrice": 76.38,
    "highPrice": 76.46,
    "lowPrice": 73.8,
    "volume": 67490.94,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5436,
    "variety": "白银",
    "tradeDate": "2025-10-20 20:58:39",
    "openPrice": 5775.13,
    "closePrice": 5774.89,
    "highPrice": 5776.66,
    "lowPrice": 5773.69,
    "volume": 21141.76,
    "changeRate": 1.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5221,
    "variety": "黄金",
    "tradeDate": "2025-10-20 20:58:36",
    "openPrice": 459.3,
    "closePrice": 458.63,
    "highPrice": 460.52,
    "lowPrice": 457.47,
    "volume": 34169.75,
    "changeRate": -0.52,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5006,
    "variety": "原油",
    "tradeDate": "2025-10-20 20:45:17",
    "openPrice": 75.3,
    "closePrice": 75.7,
    "highPrice": 76.51,
    "lowPrice": 73.79,
    "volume": 13788.72,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4791,
    "variety": "白银",
    "tradeDate": "2025-10-20 20:45:15",
    "openPrice": 5779.2,
    "closePrice": 5779.91,
    "highPrice": 5781.63,
    "lowPrice": 5777.78,
    "volume": 54130.97,
    "changeRate": 0.49,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4576,
    "variety": "黄金",
    "tradeDate": "2025-10-20 20:45:13",
    "openPrice": 453.71,
    "closePrice": 453.82,
    "highPrice": 455.48,
    "lowPrice": 453.24,
    "volume": 65132.55,
    "changeRate": 0.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4361,
    "variety": "原油",
    "tradeDate": "2025-10-20 20:44:43",
    "openPrice": 77.12,
    "closePrice": 76.2,
    "highPrice": 77.47,
    "lowPrice": 74.31,
    "volume": 36492.53,
    "changeRate": 1.46,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4146,
    "variety": "白银",
    "tradeDate": "2025-10-20 20:44:41",
    "openPrice": 5655.88,
    "closePrice": 5656.54,
    "highPrice": 5657.04,
    "lowPrice": 5654.39,
    "volume": 46762.22,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3931,
    "variety": "黄金",
    "tradeDate": "2025-10-20 20:44:38",
    "openPrice": 458.03,
    "closePrice": 457.8,
    "highPrice": 458.65,
    "lowPrice": 456.59,
    "volume": 100657.35,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3716,
    "variety": "原油",
    "tradeDate": "2025-10-20 20:18:32",
    "openPrice": 74.57,
    "closePrice": 73.88,
    "highPrice": 74.91,
    "lowPrice": 72.33,
    "volume": 93541.99,
    "changeRate": -2.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3501,
    "variety": "白银",
    "tradeDate": "2025-10-20 20:18:30",
    "openPrice": 5716.93,
    "closePrice": 5716.78,
    "highPrice": 5718.53,
    "lowPrice": 5715.26,
    "volume": 62849.19,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3286,
    "variety": "黄金",
    "tradeDate": "2025-10-20 20:18:27",
    "openPrice": 444.36,
    "closePrice": 445.22,
    "highPrice": 446.54,
    "lowPrice": 442.42,
    "volume": 16584.51,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3071,
    "variety": "原油",
    "tradeDate": "2025-10-20 20:09:57",
    "openPrice": 77.03,
    "closePrice": 77.63,
    "highPrice": 78.63,
    "lowPrice": 76.2,
    "volume": 90185.16,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2856,
    "variety": "白银",
    "tradeDate": "2025-10-20 20:09:55",
    "openPrice": 5670.67,
    "closePrice": 5670.7,
    "highPrice": 5672.41,
    "lowPrice": 5670.46,
    "volume": 60905.18,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2641,
    "variety": "黄金",
    "tradeDate": "2025-10-20 20:09:53",
    "openPrice": 452.49,
    "closePrice": 451.91,
    "highPrice": 454.47,
    "lowPrice": 449.99,
    "volume": 30865.14,
    "changeRate": -1.26,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2426,
    "variety": "原油",
    "tradeDate": "2025-10-20 20:02:20",
    "openPrice": 76,
    "closePrice": 75.62,
    "highPrice": 77.46,
    "lowPrice": 74.36,
    "volume": 40939.04,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2211,
    "variety": "白银",
    "tradeDate": "2025-10-20 20:02:18",
    "openPrice": 5928.34,
    "closePrice": 5928.28,
    "highPrice": 5929.26,
    "lowPrice": 5927.64,
    "volume": 79985.94,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1996,
    "variety": "黄金",
    "tradeDate": "2025-10-20 20:02:15",
    "openPrice": 457.17,
    "closePrice": 456.22,
    "highPrice": 458.54,
    "lowPrice": 455.05,
    "volume": 104496.75,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1326,
    "variety": "原油",
    "tradeDate": "2025-10-20 11:23:02",
    "openPrice": 78.78,
    "closePrice": 78.18,
    "highPrice": 80.38,
    "lowPrice": 76.77,
    "volume": 16777.21,
    "changeRate": 1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 897,
    "variety": "白银",
    "tradeDate": "2025-10-20 11:23:00",
    "openPrice": 5938.02,
    "closePrice": 5937.11,
    "highPrice": 5938.45,
    "lowPrice": 5936.34,
    "volume": 11289.09,
    "changeRate": 0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 468,
    "variety": "黄金",
    "tradeDate": "2025-10-20 11:22:58",
    "openPrice": 449.75,
    "closePrice": 449.65,
    "highPrice": 450.24,
    "lowPrice": 449.26,
    "volume": 108364.22,
    "changeRate": 2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28145,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:36:22",
    "openPrice": 83.58,
    "closePrice": 82.78,
    "highPrice": 85.16,
    "lowPrice": 82.7,
    "volume": 27702.87,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27503,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:36:19",
    "openPrice": 5811.03,
    "closePrice": 5810.64,
    "highPrice": 5811.64,
    "lowPrice": 5809.68,
    "volume": 107410.32,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26861,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:36:17",
    "openPrice": 449.07,
    "closePrice": 449.39,
    "highPrice": 449.67,
    "lowPrice": 447.24,
    "volume": 85827.79,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26219,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:30:03",
    "openPrice": 79.62,
    "closePrice": 79.52,
    "highPrice": 80.91,
    "lowPrice": 77.52,
    "volume": 82651.08,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25577,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:30:01",
    "openPrice": 5811.42,
    "closePrice": 5810.97,
    "highPrice": 5812.7,
    "lowPrice": 5810.68,
    "volume": 10271.11,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24935,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:29:59",
    "openPrice": 452.34,
    "closePrice": 453.27,
    "highPrice": 454.57,
    "lowPrice": 451.25,
    "volume": 60877.12,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24293,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:29:44",
    "openPrice": 81.82,
    "closePrice": 82.42,
    "highPrice": 82.92,
    "lowPrice": 80.76,
    "volume": 38871.81,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23651,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:29:42",
    "openPrice": 5710.58,
    "closePrice": 5711.16,
    "highPrice": 5712.3,
    "lowPrice": 5709.9,
    "volume": 89986.11,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23009,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:29:40",
    "openPrice": 454.8,
    "closePrice": 454.79,
    "highPrice": 455.57,
    "lowPrice": 453.51,
    "volume": 66662.27,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22367,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:28:14",
    "openPrice": 79.38,
    "closePrice": 79.87,
    "highPrice": 81.04,
    "lowPrice": 79.02,
    "volume": 30192.95,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20441,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:28:13",
    "openPrice": 79.74,
    "closePrice": 80.01,
    "highPrice": 81.53,
    "lowPrice": 77.91,
    "volume": 99638.86,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21725,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:28:12",
    "openPrice": 5718.89,
    "closePrice": 5718.68,
    "highPrice": 5719.51,
    "lowPrice": 5718.53,
    "volume": 100415.7,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19799,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:28:10",
    "openPrice": 5827.21,
    "closePrice": 5827.28,
    "highPrice": 5827.63,
    "lowPrice": 5825.52,
    "volume": 12527.87,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21083,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:28:10",
    "openPrice": 457.95,
    "closePrice": 457.07,
    "highPrice": 459.64,
    "lowPrice": 455.16,
    "volume": 14456.55,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19157,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:28:08",
    "openPrice": 450.97,
    "closePrice": 451.42,
    "highPrice": 452.27,
    "lowPrice": 450.91,
    "volume": 41015.33,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18515,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:27:55",
    "openPrice": 82.72,
    "closePrice": 82.79,
    "highPrice": 84.5,
    "lowPrice": 82.39,
    "volume": 31587.78,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16589,
    "variety": "原油",
    "tradeDate": "2025-10-20 00:27:53",
    "openPrice": 84.07,
    "closePrice": 83.31,
    "highPrice": 85.5,
    "lowPrice": 81.41,
    "volume": 104420.36,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17873,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:27:53",
    "openPrice": 5706.12,
    "closePrice": 5706.11,
    "highPrice": 5707.04,
    "lowPrice": 5705.39,
    "volume": 56371.84,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15947,
    "variety": "白银",
    "tradeDate": "2025-10-20 00:27:51",
    "openPrice": 5716.02,
    "closePrice": 5715.91,
    "highPrice": 5716.98,
    "lowPrice": 5714.18,
    "volume": 71033.61,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17231,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:27:51",
    "openPrice": 465.12,
    "closePrice": 464.88,
    "highPrice": 465.84,
    "lowPrice": 464.61,
    "volume": 41102.6,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15305,
    "variety": "黄金",
    "tradeDate": "2025-10-20 00:27:49",
    "openPrice": 460.97,
    "closePrice": 460.95,
    "highPrice": 462.69,
    "lowPrice": 460.06,
    "volume": 18383.65,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14662,
    "variety": "原油",
    "tradeDate": "2025-10-17 23:01:40",
    "openPrice": 84.08,
    "closePrice": 83.8,
    "highPrice": 84.29,
    "lowPrice": 82.69,
    "volume": 26360.84,
    "changeRate": 1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14019,
    "variety": "白银",
    "tradeDate": "2025-10-17 23:01:38",
    "openPrice": 5658.27,
    "closePrice": 5658.42,
    "highPrice": 5658.56,
    "lowPrice": 5656.81,
    "volume": 50046.87,
    "changeRate": -1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13376,
    "variety": "黄金",
    "tradeDate": "2025-10-17 23:01:36",
    "openPrice": 465.32,
    "closePrice": 465.88,
    "highPrice": 467.16,
    "lowPrice": 463.8,
    "volume": 74654.02,
    "changeRate": -1.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12733,
    "variety": "原油",
    "tradeDate": "2025-10-17 22:54:39",
    "openPrice": 81.98,
    "closePrice": 81.11,
    "highPrice": 82.33,
    "lowPrice": 80.1,
    "volume": 19647.07,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12090,
    "variety": "白银",
    "tradeDate": "2025-10-17 22:54:36",
    "openPrice": 5818.78,
    "closePrice": 5819.44,
    "highPrice": 5820.64,
    "lowPrice": 5817.71,
    "volume": 77228.48,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11447,
    "variety": "黄金",
    "tradeDate": "2025-10-17 22:54:34",
    "openPrice": 463.9,
    "closePrice": 463.94,
    "highPrice": 465.56,
    "lowPrice": 462.38,
    "volume": 92745.76,
    "changeRate": -1.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10804,
    "variety": "原油",
    "tradeDate": "2025-10-17 22:54:05",
    "openPrice": 81.26,
    "closePrice": 81.23,
    "highPrice": 82.46,
    "lowPrice": 81.02,
    "volume": 49723.55,
    "changeRate": -0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10161,
    "variety": "白银",
    "tradeDate": "2025-10-17 22:54:03",
    "openPrice": 5849.2,
    "closePrice": 5848.53,
    "highPrice": 5850.6,
    "lowPrice": 5847.31,
    "volume": 58707.43,
    "changeRate": -1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9518,
    "variety": "黄金",
    "tradeDate": "2025-10-17 22:54:00",
    "openPrice": 464.29,
    "closePrice": 463.81,
    "highPrice": 465.48,
    "lowPrice": 463.62,
    "volume": 19775.68,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8875,
    "variety": "原油",
    "tradeDate": "2025-10-17 22:44:28",
    "openPrice": 75.23,
    "closePrice": 74.8,
    "highPrice": 76.22,
    "lowPrice": 73.88,
    "volume": 70196.97,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8660,
    "variety": "白银",
    "tradeDate": "2025-10-17 22:44:25",
    "openPrice": 5688.1,
    "closePrice": 5687.71,
    "highPrice": 5688.87,
    "lowPrice": 5687.62,
    "volume": 38698.16,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8445,
    "variety": "黄金",
    "tradeDate": "2025-10-17 22:44:23",
    "openPrice": 453.44,
    "closePrice": 453.71,
    "highPrice": 455.38,
    "lowPrice": 451.61,
    "volume": 60054.28,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8230,
    "variety": "原油",
    "tradeDate": "2025-10-17 21:55:34",
    "openPrice": 75.07,
    "closePrice": 74.71,
    "highPrice": 77.07,
    "lowPrice": 72.73,
    "volume": 30255.89,
    "changeRate": -2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8015,
    "variety": "白银",
    "tradeDate": "2025-10-17 21:55:32",
    "openPrice": 5773.36,
    "closePrice": 5773.29,
    "highPrice": 5774.62,
    "lowPrice": 5771.74,
    "volume": 14411.32,
    "changeRate": -1.28,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7800,
    "variety": "黄金",
    "tradeDate": "2025-10-17 21:55:29",
    "openPrice": 449,
    "closePrice": 448.74,
    "highPrice": 450.12,
    "lowPrice": 447.05,
    "volume": 107914.71,
    "changeRate": 0.32,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7585,
    "variety": "原油",
    "tradeDate": "2025-10-17 21:07:31",
    "openPrice": 75.55,
    "closePrice": 75.51,
    "highPrice": 75.73,
    "lowPrice": 74.7,
    "volume": 90552.51,
    "changeRate": 1.87,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7370,
    "variety": "白银",
    "tradeDate": "2025-10-17 21:07:28",
    "openPrice": 5747.34,
    "closePrice": 5748.27,
    "highPrice": 5748.89,
    "lowPrice": 5746.37,
    "volume": 90932.32,
    "changeRate": -1.9,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7155,
    "variety": "黄金",
    "tradeDate": "2025-10-17 21:07:26",
    "openPrice": 440.97,
    "closePrice": 441.6,
    "highPrice": 443.33,
    "lowPrice": 439.27,
    "volume": 99176.99,
    "changeRate": 2.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6940,
    "variety": "原油",
    "tradeDate": "2025-10-17 21:01:12",
    "openPrice": 74.08,
    "closePrice": 74.91,
    "highPrice": 75.92,
    "lowPrice": 72.98,
    "volume": 13606.5,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6725,
    "variety": "白银",
    "tradeDate": "2025-10-17 21:01:10",
    "openPrice": 5708.09,
    "closePrice": 5708.98,
    "highPrice": 5710.47,
    "lowPrice": 5707.38,
    "volume": 84663.24,
    "changeRate": -0.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6510,
    "variety": "黄金",
    "tradeDate": "2025-10-17 21:01:08",
    "openPrice": 453.16,
    "closePrice": 452.71,
    "highPrice": 454.88,
    "lowPrice": 451.8,
    "volume": 87164.76,
    "changeRate": -1.4,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6295,
    "variety": "原油",
    "tradeDate": "2025-10-17 21:00:34",
    "openPrice": 73.04,
    "closePrice": 73.99,
    "highPrice": 74,
    "lowPrice": 72.48,
    "volume": 97614.17,
    "changeRate": -1.38,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6080,
    "variety": "白银",
    "tradeDate": "2025-10-17 21:00:32",
    "openPrice": 5737.74,
    "closePrice": 5738.62,
    "highPrice": 5739.9,
    "lowPrice": 5737.38,
    "volume": 51365.57,
    "changeRate": 0.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5865,
    "variety": "黄金",
    "tradeDate": "2025-10-17 21:00:29",
    "openPrice": 444.64,
    "closePrice": 444.09,
    "highPrice": 444.9,
    "lowPrice": 442.31,
    "volume": 35163.08,
    "changeRate": 1.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5650,
    "variety": "原油",
    "tradeDate": "2025-10-17 20:58:41",
    "openPrice": 74.31,
    "closePrice": 75.16,
    "highPrice": 76.2,
    "lowPrice": 72.36,
    "volume": 90923.01,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5435,
    "variety": "白银",
    "tradeDate": "2025-10-17 20:58:39",
    "openPrice": 5940.67,
    "closePrice": 5941.14,
    "highPrice": 5942.22,
    "lowPrice": 5939.83,
    "volume": 72965.75,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5220,
    "variety": "黄金",
    "tradeDate": "2025-10-17 20:58:36",
    "openPrice": 441.87,
    "closePrice": 441.02,
    "highPrice": 442.8,
    "lowPrice": 439.41,
    "volume": 37278.33,
    "changeRate": -0.63,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5005,
    "variety": "原油",
    "tradeDate": "2025-10-17 20:45:17",
    "openPrice": 77.21,
    "closePrice": 76.87,
    "highPrice": 78.06,
    "lowPrice": 75.2,
    "volume": 37165.37,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4790,
    "variety": "白银",
    "tradeDate": "2025-10-17 20:45:15",
    "openPrice": 5693.83,
    "closePrice": 5693.31,
    "highPrice": 5695.62,
    "lowPrice": 5693.1,
    "volume": 78665.45,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4575,
    "variety": "黄金",
    "tradeDate": "2025-10-17 20:45:13",
    "openPrice": 440.77,
    "closePrice": 441.56,
    "highPrice": 441.6,
    "lowPrice": 440.32,
    "volume": 29691.18,
    "changeRate": 0.72,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4360,
    "variety": "原油",
    "tradeDate": "2025-10-17 20:44:43",
    "openPrice": 76.5,
    "closePrice": 75.93,
    "highPrice": 77.36,
    "lowPrice": 74.29,
    "volume": 37960.43,
    "changeRate": 1.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4145,
    "variety": "白银",
    "tradeDate": "2025-10-17 20:44:41",
    "openPrice": 5728.08,
    "closePrice": 5727.08,
    "highPrice": 5728.38,
    "lowPrice": 5726.41,
    "volume": 37318.62,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3930,
    "variety": "黄金",
    "tradeDate": "2025-10-17 20:44:38",
    "openPrice": 451.77,
    "closePrice": 452.64,
    "highPrice": 454.49,
    "lowPrice": 451.46,
    "volume": 25084.85,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3715,
    "variety": "原油",
    "tradeDate": "2025-10-17 20:18:32",
    "openPrice": 74.2,
    "closePrice": 74.54,
    "highPrice": 74.86,
    "lowPrice": 73.68,
    "volume": 68157.83,
    "changeRate": -1.17,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3500,
    "variety": "白银",
    "tradeDate": "2025-10-17 20:18:30",
    "openPrice": 5778.5,
    "closePrice": 5779.17,
    "highPrice": 5780.66,
    "lowPrice": 5777.54,
    "volume": 96142.19,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3285,
    "variety": "黄金",
    "tradeDate": "2025-10-17 20:18:27",
    "openPrice": 452.51,
    "closePrice": 451.54,
    "highPrice": 453.66,
    "lowPrice": 450.99,
    "volume": 49174.42,
    "changeRate": -2.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3070,
    "variety": "原油",
    "tradeDate": "2025-10-17 20:09:57",
    "openPrice": 76.48,
    "closePrice": 76.79,
    "highPrice": 77.85,
    "lowPrice": 76.45,
    "volume": 98914.02,
    "changeRate": 0.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2855,
    "variety": "白银",
    "tradeDate": "2025-10-17 20:09:55",
    "openPrice": 5893.04,
    "closePrice": 5892.92,
    "highPrice": 5894.71,
    "lowPrice": 5891.89,
    "volume": 86506.84,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2640,
    "variety": "黄金",
    "tradeDate": "2025-10-17 20:09:53",
    "openPrice": 454.99,
    "closePrice": 454.04,
    "highPrice": 455.4,
    "lowPrice": 452.25,
    "volume": 79875.93,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2425,
    "variety": "原油",
    "tradeDate": "2025-10-17 20:02:20",
    "openPrice": 75.59,
    "closePrice": 75.49,
    "highPrice": 76,
    "lowPrice": 75.04,
    "volume": 105440.11,
    "changeRate": -2.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2210,
    "variety": "白银",
    "tradeDate": "2025-10-17 20:02:18",
    "openPrice": 5830.89,
    "closePrice": 5830.14,
    "highPrice": 5831.95,
    "lowPrice": 5829.83,
    "volume": 68383.44,
    "changeRate": 0.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1995,
    "variety": "黄金",
    "tradeDate": "2025-10-17 20:02:15",
    "openPrice": 452.11,
    "closePrice": 452.42,
    "highPrice": 454.37,
    "lowPrice": 450.23,
    "volume": 46201.91,
    "changeRate": -1.66,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1325,
    "variety": "原油",
    "tradeDate": "2025-10-17 11:23:02",
    "openPrice": 77.82,
    "closePrice": 78.22,
    "highPrice": 78.4,
    "lowPrice": 77.27,
    "volume": 67071.74,
    "changeRate": 2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 896,
    "variety": "白银",
    "tradeDate": "2025-10-17 11:23:00",
    "openPrice": 5867.17,
    "closePrice": 5868.01,
    "highPrice": 5869.69,
    "lowPrice": 5866.42,
    "volume": 53114.23,
    "changeRate": -0.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 467,
    "variety": "黄金",
    "tradeDate": "2025-10-17 11:22:58",
    "openPrice": 454.66,
    "closePrice": 454.7,
    "highPrice": 455.24,
    "lowPrice": 454.06,
    "volume": 79512.88,
    "changeRate": 1.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28144,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:36:22",
    "openPrice": 80.39,
    "closePrice": 79.9,
    "highPrice": 80.94,
    "lowPrice": 78.89,
    "volume": 13883.45,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27502,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:36:19",
    "openPrice": 5829.81,
    "closePrice": 5829.28,
    "highPrice": 5831.52,
    "lowPrice": 5828.11,
    "volume": 48265.73,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26860,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:36:17",
    "openPrice": 452.53,
    "closePrice": 452.23,
    "highPrice": 453.19,
    "lowPrice": 451.45,
    "volume": 109312.59,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26218,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:30:03",
    "openPrice": 79.1,
    "closePrice": 79.38,
    "highPrice": 80.73,
    "lowPrice": 77.88,
    "volume": 10184.23,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25576,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:30:01",
    "openPrice": 5704.22,
    "closePrice": 5704.52,
    "highPrice": 5704.74,
    "lowPrice": 5702.47,
    "volume": 51386.01,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24934,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:29:59",
    "openPrice": 454.02,
    "closePrice": 454.68,
    "highPrice": 456.42,
    "lowPrice": 452.26,
    "volume": 20137.23,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24292,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:29:44",
    "openPrice": 80.86,
    "closePrice": 80.73,
    "highPrice": 81.86,
    "lowPrice": 78.78,
    "volume": 68543.9,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23650,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:29:42",
    "openPrice": 5898.93,
    "closePrice": 5898.42,
    "highPrice": 5900.67,
    "lowPrice": 5896.6,
    "volume": 57585.66,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23008,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:29:40",
    "openPrice": 458.58,
    "closePrice": 458.73,
    "highPrice": 459.25,
    "lowPrice": 456.91,
    "volume": 71344.31,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22366,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:28:14",
    "openPrice": 82.68,
    "closePrice": 81.81,
    "highPrice": 83.55,
    "lowPrice": 81.15,
    "volume": 52966.95,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20440,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:28:13",
    "openPrice": 81.05,
    "closePrice": 81.62,
    "highPrice": 82.79,
    "lowPrice": 80.64,
    "volume": 91367.3,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21724,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:28:12",
    "openPrice": 5735.92,
    "closePrice": 5736.11,
    "highPrice": 5736.69,
    "lowPrice": 5735.32,
    "volume": 31837.71,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19798,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:28:10",
    "openPrice": 5867.47,
    "closePrice": 5868.33,
    "highPrice": 5869.16,
    "lowPrice": 5866.05,
    "volume": 56714.36,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21082,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:28:10",
    "openPrice": 448.86,
    "closePrice": 449.69,
    "highPrice": 451.37,
    "lowPrice": 447.53,
    "volume": 61667.27,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19156,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:28:08",
    "openPrice": 449.91,
    "closePrice": 450.46,
    "highPrice": 451.48,
    "lowPrice": 448.8,
    "volume": 59566.48,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18514,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:27:55",
    "openPrice": 82.42,
    "closePrice": 82.15,
    "highPrice": 82.91,
    "lowPrice": 80.19,
    "volume": 92863.31,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16588,
    "variety": "原油",
    "tradeDate": "2025-10-17 00:27:53",
    "openPrice": 81.34,
    "closePrice": 81.65,
    "highPrice": 83.51,
    "lowPrice": 79.71,
    "volume": 81869.29,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17872,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:27:53",
    "openPrice": 5663.38,
    "closePrice": 5663.98,
    "highPrice": 5665.8,
    "lowPrice": 5661.74,
    "volume": 82961.28,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15946,
    "variety": "白银",
    "tradeDate": "2025-10-17 00:27:51",
    "openPrice": 5788.31,
    "closePrice": 5789.26,
    "highPrice": 5789.46,
    "lowPrice": 5786.37,
    "volume": 101651.91,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17230,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:27:51",
    "openPrice": 451.08,
    "closePrice": 450.25,
    "highPrice": 451.17,
    "lowPrice": 449.87,
    "volume": 34891.1,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15304,
    "variety": "黄金",
    "tradeDate": "2025-10-17 00:27:49",
    "openPrice": 460.64,
    "closePrice": 460.41,
    "highPrice": 461.67,
    "lowPrice": 459.04,
    "volume": 104639.93,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14661,
    "variety": "原油",
    "tradeDate": "2025-10-16 23:01:40",
    "openPrice": 84.61,
    "closePrice": 83.8,
    "highPrice": 84.67,
    "lowPrice": 83.47,
    "volume": 45918.25,
    "changeRate": 1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14018,
    "variety": "白银",
    "tradeDate": "2025-10-16 23:01:38",
    "openPrice": 5859.38,
    "closePrice": 5858.52,
    "highPrice": 5860.31,
    "lowPrice": 5858.41,
    "volume": 32804.67,
    "changeRate": -2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13375,
    "variety": "黄金",
    "tradeDate": "2025-10-16 23:01:36",
    "openPrice": 456.66,
    "closePrice": 455.91,
    "highPrice": 458.49,
    "lowPrice": 455.17,
    "volume": 87676.49,
    "changeRate": -2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12732,
    "variety": "原油",
    "tradeDate": "2025-10-16 22:54:39",
    "openPrice": 83.2,
    "closePrice": 83.24,
    "highPrice": 83.75,
    "lowPrice": 82.56,
    "volume": 79158.59,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12089,
    "variety": "白银",
    "tradeDate": "2025-10-16 22:54:36",
    "openPrice": 5907.33,
    "closePrice": 5908.03,
    "highPrice": 5909.98,
    "lowPrice": 5905.68,
    "volume": 103344.51,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11446,
    "variety": "黄金",
    "tradeDate": "2025-10-16 22:54:34",
    "openPrice": 457.2,
    "closePrice": 456.85,
    "highPrice": 457.76,
    "lowPrice": 456.65,
    "volume": 17547.74,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10803,
    "variety": "原油",
    "tradeDate": "2025-10-16 22:54:05",
    "openPrice": 82.86,
    "closePrice": 82.77,
    "highPrice": 83.76,
    "lowPrice": 81.68,
    "volume": 66136.66,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10160,
    "variety": "白银",
    "tradeDate": "2025-10-16 22:54:03",
    "openPrice": 5844.55,
    "closePrice": 5844.45,
    "highPrice": 5846.35,
    "lowPrice": 5843.24,
    "volume": 38620.42,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9517,
    "variety": "黄金",
    "tradeDate": "2025-10-16 22:54:00",
    "openPrice": 448.61,
    "closePrice": 448.5,
    "highPrice": 450.35,
    "lowPrice": 448.23,
    "volume": 31248.36,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8874,
    "variety": "原油",
    "tradeDate": "2025-10-16 22:44:28",
    "openPrice": 73.23,
    "closePrice": 73.44,
    "highPrice": 73.88,
    "lowPrice": 72.84,
    "volume": 84320.28,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8659,
    "variety": "白银",
    "tradeDate": "2025-10-16 22:44:25",
    "openPrice": 5826.38,
    "closePrice": 5825.92,
    "highPrice": 5828.29,
    "lowPrice": 5824.22,
    "volume": 87134.51,
    "changeRate": 0.04,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8444,
    "variety": "黄金",
    "tradeDate": "2025-10-16 22:44:23",
    "openPrice": 456.24,
    "closePrice": 455.82,
    "highPrice": 456.29,
    "lowPrice": 454.72,
    "volume": 99575.83,
    "changeRate": -1.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8229,
    "variety": "原油",
    "tradeDate": "2025-10-16 21:55:34",
    "openPrice": 76,
    "closePrice": 75.15,
    "highPrice": 77.29,
    "lowPrice": 73.58,
    "volume": 85375.32,
    "changeRate": -0.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8014,
    "variety": "白银",
    "tradeDate": "2025-10-16 21:55:32",
    "openPrice": 5679.96,
    "closePrice": 5679.05,
    "highPrice": 5680.77,
    "lowPrice": 5678.78,
    "volume": 50400.23,
    "changeRate": -0.34,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7799,
    "variety": "黄金",
    "tradeDate": "2025-10-16 21:55:29",
    "openPrice": 444.8,
    "closePrice": 444.94,
    "highPrice": 446.39,
    "lowPrice": 444.66,
    "volume": 45177.75,
    "changeRate": 1.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7584,
    "variety": "原油",
    "tradeDate": "2025-10-16 21:07:31",
    "openPrice": 74.85,
    "closePrice": 74.09,
    "highPrice": 76.6,
    "lowPrice": 72.89,
    "volume": 89881.17,
    "changeRate": -2.9,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7369,
    "variety": "白银",
    "tradeDate": "2025-10-16 21:07:28",
    "openPrice": 5750.08,
    "closePrice": 5750.69,
    "highPrice": 5752.07,
    "lowPrice": 5748.72,
    "volume": 73953.49,
    "changeRate": 1.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7154,
    "variety": "黄金",
    "tradeDate": "2025-10-16 21:07:26",
    "openPrice": 453.62,
    "closePrice": 454.48,
    "highPrice": 455.78,
    "lowPrice": 453.34,
    "volume": 53469.74,
    "changeRate": 0.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6939,
    "variety": "原油",
    "tradeDate": "2025-10-16 21:01:12",
    "openPrice": 76.86,
    "closePrice": 76.53,
    "highPrice": 77.27,
    "lowPrice": 75.97,
    "volume": 97765.96,
    "changeRate": 2.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6724,
    "variety": "白银",
    "tradeDate": "2025-10-16 21:01:10",
    "openPrice": 5680.21,
    "closePrice": 5681.07,
    "highPrice": 5682,
    "lowPrice": 5680.17,
    "volume": 59478.33,
    "changeRate": -1.89,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6509,
    "variety": "黄金",
    "tradeDate": "2025-10-16 21:01:08",
    "openPrice": 448.63,
    "closePrice": 449.44,
    "highPrice": 450.4,
    "lowPrice": 448.26,
    "volume": 76665.05,
    "changeRate": -0.17,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6294,
    "variety": "原油",
    "tradeDate": "2025-10-16 21:00:34",
    "openPrice": 75.77,
    "closePrice": 76.01,
    "highPrice": 77.86,
    "lowPrice": 75.48,
    "volume": 44033.49,
    "changeRate": 2.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6079,
    "variety": "白银",
    "tradeDate": "2025-10-16 21:00:32",
    "openPrice": 5841.44,
    "closePrice": 5840.77,
    "highPrice": 5843.18,
    "lowPrice": 5840.15,
    "volume": 84347.87,
    "changeRate": -2.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5864,
    "variety": "黄金",
    "tradeDate": "2025-10-16 21:00:29",
    "openPrice": 449.3,
    "closePrice": 448.44,
    "highPrice": 449.36,
    "lowPrice": 447.99,
    "volume": 68465.84,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5649,
    "variety": "原油",
    "tradeDate": "2025-10-16 20:58:41",
    "openPrice": 73.01,
    "closePrice": 73.3,
    "highPrice": 73.7,
    "lowPrice": 72.2,
    "volume": 89575.93,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5434,
    "variety": "白银",
    "tradeDate": "2025-10-16 20:58:39",
    "openPrice": 5878.66,
    "closePrice": 5878.36,
    "highPrice": 5879,
    "lowPrice": 5878.18,
    "volume": 80503.46,
    "changeRate": -1.08,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5219,
    "variety": "黄金",
    "tradeDate": "2025-10-16 20:58:36",
    "openPrice": 452.91,
    "closePrice": 453.47,
    "highPrice": 453.6,
    "lowPrice": 452.8,
    "volume": 108449.77,
    "changeRate": 2.88,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5004,
    "variety": "原油",
    "tradeDate": "2025-10-16 20:45:17",
    "openPrice": 78.01,
    "closePrice": 77.61,
    "highPrice": 78.53,
    "lowPrice": 76.18,
    "volume": 29973.33,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4789,
    "variety": "白银",
    "tradeDate": "2025-10-16 20:45:15",
    "openPrice": 5719.7,
    "closePrice": 5718.72,
    "highPrice": 5720.98,
    "lowPrice": 5716.77,
    "volume": 33263.18,
    "changeRate": -1.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4574,
    "variety": "黄金",
    "tradeDate": "2025-10-16 20:45:13",
    "openPrice": 448.39,
    "closePrice": 448.08,
    "highPrice": 449.81,
    "lowPrice": 446.29,
    "volume": 62675.46,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4359,
    "variety": "原油",
    "tradeDate": "2025-10-16 20:44:43",
    "openPrice": 76.44,
    "closePrice": 75.95,
    "highPrice": 76.69,
    "lowPrice": 74.26,
    "volume": 15910.62,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4144,
    "variety": "白银",
    "tradeDate": "2025-10-16 20:44:41",
    "openPrice": 5840.57,
    "closePrice": 5840.44,
    "highPrice": 5842.29,
    "lowPrice": 5838.45,
    "volume": 74632.06,
    "changeRate": -0.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3929,
    "variety": "黄金",
    "tradeDate": "2025-10-16 20:44:38",
    "openPrice": 448.22,
    "closePrice": 447.77,
    "highPrice": 448.43,
    "lowPrice": 447.01,
    "volume": 93222.87,
    "changeRate": 2.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3714,
    "variety": "原油",
    "tradeDate": "2025-10-16 20:18:32",
    "openPrice": 75.03,
    "closePrice": 74.07,
    "highPrice": 76.35,
    "lowPrice": 72.86,
    "volume": 57605.49,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3499,
    "variety": "白银",
    "tradeDate": "2025-10-16 20:18:30",
    "openPrice": 5737.65,
    "closePrice": 5737.97,
    "highPrice": 5739.43,
    "lowPrice": 5737.09,
    "volume": 101733.75,
    "changeRate": 2.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3284,
    "variety": "黄金",
    "tradeDate": "2025-10-16 20:18:27",
    "openPrice": 460.05,
    "closePrice": 459.18,
    "highPrice": 461.42,
    "lowPrice": 457.57,
    "volume": 100755.86,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3069,
    "variety": "原油",
    "tradeDate": "2025-10-16 20:09:57",
    "openPrice": 78.29,
    "closePrice": 77.32,
    "highPrice": 79.05,
    "lowPrice": 76.75,
    "volume": 102514.19,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2854,
    "variety": "白银",
    "tradeDate": "2025-10-16 20:09:55",
    "openPrice": 5680.8,
    "closePrice": 5680.67,
    "highPrice": 5680.94,
    "lowPrice": 5680.24,
    "volume": 79388.56,
    "changeRate": 2.22,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2639,
    "variety": "黄金",
    "tradeDate": "2025-10-16 20:09:53",
    "openPrice": 442.04,
    "closePrice": 441.86,
    "highPrice": 444.02,
    "lowPrice": 441.64,
    "volume": 93228.35,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2424,
    "variety": "原油",
    "tradeDate": "2025-10-16 20:02:20",
    "openPrice": 77.42,
    "closePrice": 76.53,
    "highPrice": 78.47,
    "lowPrice": 76.07,
    "volume": 17037.6,
    "changeRate": 0.37,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2209,
    "variety": "白银",
    "tradeDate": "2025-10-16 20:02:18",
    "openPrice": 5751.11,
    "closePrice": 5750.29,
    "highPrice": 5751.73,
    "lowPrice": 5750,
    "volume": 70874.5,
    "changeRate": 0.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1994,
    "variety": "黄金",
    "tradeDate": "2025-10-16 20:02:15",
    "openPrice": 460.72,
    "closePrice": 460.36,
    "highPrice": 461.68,
    "lowPrice": 458.79,
    "volume": 16359.76,
    "changeRate": -1.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1324,
    "variety": "原油",
    "tradeDate": "2025-10-16 11:23:02",
    "openPrice": 77.64,
    "closePrice": 77.03,
    "highPrice": 77.85,
    "lowPrice": 75.46,
    "volume": 25154.86,
    "changeRate": 1.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 895,
    "variety": "白银",
    "tradeDate": "2025-10-16 11:23:00",
    "openPrice": 5743.17,
    "closePrice": 5743.68,
    "highPrice": 5745.64,
    "lowPrice": 5741.84,
    "volume": 59003.17,
    "changeRate": 0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 466,
    "variety": "黄金",
    "tradeDate": "2025-10-16 11:22:58",
    "openPrice": 459.35,
    "closePrice": 458.56,
    "highPrice": 461.12,
    "lowPrice": 458,
    "volume": 82691.85,
    "changeRate": -1.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28143,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:36:22",
    "openPrice": 81.75,
    "closePrice": 82.41,
    "highPrice": 83.32,
    "lowPrice": 81.66,
    "volume": 59582.91,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27501,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:36:19",
    "openPrice": 5774.78,
    "closePrice": 5775.66,
    "highPrice": 5777,
    "lowPrice": 5773.39,
    "volume": 67955.91,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26859,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:36:17",
    "openPrice": 459.83,
    "closePrice": 459.1,
    "highPrice": 459.93,
    "lowPrice": 457.11,
    "volume": 53084.09,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26217,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:30:03",
    "openPrice": 81.36,
    "closePrice": 82.04,
    "highPrice": 82.15,
    "lowPrice": 80.92,
    "volume": 16018.69,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25575,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:30:01",
    "openPrice": 5752.72,
    "closePrice": 5753.02,
    "highPrice": 5753.18,
    "lowPrice": 5751.18,
    "volume": 96306.4,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24933,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:29:59",
    "openPrice": 464.38,
    "closePrice": 464.61,
    "highPrice": 465.33,
    "lowPrice": 463.49,
    "volume": 80017.89,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24291,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:29:44",
    "openPrice": 82.65,
    "closePrice": 82.73,
    "highPrice": 84.68,
    "lowPrice": 81.84,
    "volume": 71641.4,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23649,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:29:42",
    "openPrice": 5746.27,
    "closePrice": 5745.51,
    "highPrice": 5746.3,
    "lowPrice": 5744.96,
    "volume": 58430.28,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23007,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:29:40",
    "openPrice": 467.04,
    "closePrice": 466.31,
    "highPrice": 469.03,
    "lowPrice": 465.59,
    "volume": 64494.83,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22365,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:28:14",
    "openPrice": 80.05,
    "closePrice": 79.47,
    "highPrice": 81.77,
    "lowPrice": 78.25,
    "volume": 73440.15,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20439,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:28:13",
    "openPrice": 80.02,
    "closePrice": 80.57,
    "highPrice": 82.56,
    "lowPrice": 79.49,
    "volume": 77849.2,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21723,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:28:12",
    "openPrice": 5853.91,
    "closePrice": 5853.57,
    "highPrice": 5855.01,
    "lowPrice": 5851.7,
    "volume": 37163.86,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19797,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:28:10",
    "openPrice": 5658.58,
    "closePrice": 5658.43,
    "highPrice": 5659.97,
    "lowPrice": 5657.98,
    "volume": 70928.85,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21081,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:28:10",
    "openPrice": 458.02,
    "closePrice": 458.41,
    "highPrice": 459.61,
    "lowPrice": 456.79,
    "volume": 26775.24,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19155,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:28:08",
    "openPrice": 466.06,
    "closePrice": 466.62,
    "highPrice": 467.52,
    "lowPrice": 465.26,
    "volume": 27523.33,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18513,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:27:55",
    "openPrice": 84.33,
    "closePrice": 83.64,
    "highPrice": 85.14,
    "lowPrice": 82.51,
    "volume": 66652.31,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16587,
    "variety": "原油",
    "tradeDate": "2025-10-16 00:27:53",
    "openPrice": 81.12,
    "closePrice": 81,
    "highPrice": 82.44,
    "lowPrice": 80.99,
    "volume": 49374.02,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17871,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:27:53",
    "openPrice": 5783.86,
    "closePrice": 5783.16,
    "highPrice": 5783.95,
    "lowPrice": 5781.56,
    "volume": 51169.41,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15945,
    "variety": "白银",
    "tradeDate": "2025-10-16 00:27:51",
    "openPrice": 5790.75,
    "closePrice": 5790.54,
    "highPrice": 5791.11,
    "lowPrice": 5789.12,
    "volume": 77177.48,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17229,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:27:51",
    "openPrice": 466.79,
    "closePrice": 466.6,
    "highPrice": 467.2,
    "lowPrice": 465.42,
    "volume": 77092.85,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15303,
    "variety": "黄金",
    "tradeDate": "2025-10-16 00:27:49",
    "openPrice": 447.52,
    "closePrice": 447.7,
    "highPrice": 447.92,
    "lowPrice": 446.63,
    "volume": 81908.48,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14660,
    "variety": "原油",
    "tradeDate": "2025-10-15 23:01:40",
    "openPrice": 83.07,
    "closePrice": 83.53,
    "highPrice": 84.59,
    "lowPrice": 81.28,
    "volume": 97663.59,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14017,
    "variety": "白银",
    "tradeDate": "2025-10-15 23:01:38",
    "openPrice": 5665.1,
    "closePrice": 5666.04,
    "highPrice": 5667.34,
    "lowPrice": 5664.62,
    "volume": 46843.83,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13374,
    "variety": "黄金",
    "tradeDate": "2025-10-15 23:01:36",
    "openPrice": 457.77,
    "closePrice": 458.4,
    "highPrice": 459.84,
    "lowPrice": 457.31,
    "volume": 29898.69,
    "changeRate": 2.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12731,
    "variety": "原油",
    "tradeDate": "2025-10-15 22:54:39",
    "openPrice": 83.55,
    "closePrice": 83.43,
    "highPrice": 84.04,
    "lowPrice": 81.66,
    "volume": 28623.36,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12088,
    "variety": "白银",
    "tradeDate": "2025-10-15 22:54:36",
    "openPrice": 5679.2,
    "closePrice": 5679.96,
    "highPrice": 5680.99,
    "lowPrice": 5678.36,
    "volume": 51789.22,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11445,
    "variety": "黄金",
    "tradeDate": "2025-10-15 22:54:34",
    "openPrice": 458.96,
    "closePrice": 459.27,
    "highPrice": 460.21,
    "lowPrice": 457.83,
    "volume": 64487.68,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10802,
    "variety": "原油",
    "tradeDate": "2025-10-15 22:54:05",
    "openPrice": 82.89,
    "closePrice": 82.44,
    "highPrice": 84.74,
    "lowPrice": 80.57,
    "volume": 60456.47,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10159,
    "variety": "白银",
    "tradeDate": "2025-10-15 22:54:03",
    "openPrice": 5856.8,
    "closePrice": 5856.44,
    "highPrice": 5857.05,
    "lowPrice": 5854.98,
    "volume": 18225.76,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9516,
    "variety": "黄金",
    "tradeDate": "2025-10-15 22:54:00",
    "openPrice": 448.76,
    "closePrice": 448,
    "highPrice": 449.67,
    "lowPrice": 447.39,
    "volume": 76219.07,
    "changeRate": -0.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8873,
    "variety": "原油",
    "tradeDate": "2025-10-15 22:44:28",
    "openPrice": 74.34,
    "closePrice": 74.66,
    "highPrice": 75.08,
    "lowPrice": 72.83,
    "volume": 38229.29,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8658,
    "variety": "白银",
    "tradeDate": "2025-10-15 22:44:25",
    "openPrice": 5827.1,
    "closePrice": 5827.92,
    "highPrice": 5829.9,
    "lowPrice": 5825.15,
    "volume": 21139.82,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8443,
    "variety": "黄金",
    "tradeDate": "2025-10-15 22:44:23",
    "openPrice": 458.82,
    "closePrice": 459.05,
    "highPrice": 460.44,
    "lowPrice": 458.45,
    "volume": 10362.88,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8228,
    "variety": "原油",
    "tradeDate": "2025-10-15 21:55:34",
    "openPrice": 77.11,
    "closePrice": 77.83,
    "highPrice": 78.79,
    "lowPrice": 75.22,
    "volume": 38806.85,
    "changeRate": -2.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8013,
    "variety": "白银",
    "tradeDate": "2025-10-15 21:55:32",
    "openPrice": 5902.22,
    "closePrice": 5903.1,
    "highPrice": 5904.89,
    "lowPrice": 5902.02,
    "volume": 49454.18,
    "changeRate": 2.59,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7798,
    "variety": "黄金",
    "tradeDate": "2025-10-15 21:55:29",
    "openPrice": 449.29,
    "closePrice": 449.42,
    "highPrice": 450.42,
    "lowPrice": 447.73,
    "volume": 45453.7,
    "changeRate": -1.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7583,
    "variety": "原油",
    "tradeDate": "2025-10-15 21:07:31",
    "openPrice": 74.22,
    "closePrice": 73.61,
    "highPrice": 75.97,
    "lowPrice": 72.26,
    "volume": 39407.17,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7368,
    "variety": "白银",
    "tradeDate": "2025-10-15 21:07:28",
    "openPrice": 5881.16,
    "closePrice": 5880.73,
    "highPrice": 5882.15,
    "lowPrice": 5879.07,
    "volume": 80853.63,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7153,
    "variety": "黄金",
    "tradeDate": "2025-10-15 21:07:26",
    "openPrice": 458.6,
    "closePrice": 458.2,
    "highPrice": 459.85,
    "lowPrice": 458.09,
    "volume": 105063.41,
    "changeRate": -1.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6938,
    "variety": "原油",
    "tradeDate": "2025-10-15 21:01:12",
    "openPrice": 73.2,
    "closePrice": 73.59,
    "highPrice": 75.52,
    "lowPrice": 72.9,
    "volume": 12169.6,
    "changeRate": 0.13,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6723,
    "variety": "白银",
    "tradeDate": "2025-10-15 21:01:10",
    "openPrice": 5924.02,
    "closePrice": 5924.86,
    "highPrice": 5926.06,
    "lowPrice": 5923.11,
    "volume": 66752.52,
    "changeRate": -1.81,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6508,
    "variety": "黄金",
    "tradeDate": "2025-10-15 21:01:08",
    "openPrice": 450.58,
    "closePrice": 450.18,
    "highPrice": 452.23,
    "lowPrice": 448.32,
    "volume": 93727.28,
    "changeRate": 2.88,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6293,
    "variety": "原油",
    "tradeDate": "2025-10-15 21:00:34",
    "openPrice": 72.9,
    "closePrice": 73.75,
    "highPrice": 74.03,
    "lowPrice": 72.35,
    "volume": 38543.93,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6078,
    "variety": "白银",
    "tradeDate": "2025-10-15 21:00:32",
    "openPrice": 5882.34,
    "closePrice": 5881.6,
    "highPrice": 5882.96,
    "lowPrice": 5880.71,
    "volume": 75376.37,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5863,
    "variety": "黄金",
    "tradeDate": "2025-10-15 21:00:29",
    "openPrice": 449.47,
    "closePrice": 449.72,
    "highPrice": 450.1,
    "lowPrice": 448.38,
    "volume": 30169.62,
    "changeRate": -1.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5648,
    "variety": "原油",
    "tradeDate": "2025-10-15 20:58:41",
    "openPrice": 73.55,
    "closePrice": 73.67,
    "highPrice": 75.37,
    "lowPrice": 73.29,
    "volume": 41090.68,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5433,
    "variety": "白银",
    "tradeDate": "2025-10-15 20:58:39",
    "openPrice": 5766.82,
    "closePrice": 5767.34,
    "highPrice": 5767.76,
    "lowPrice": 5766.1,
    "volume": 45010.9,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5218,
    "variety": "黄金",
    "tradeDate": "2025-10-15 20:58:36",
    "openPrice": 442.15,
    "closePrice": 441.4,
    "highPrice": 442.33,
    "lowPrice": 440.8,
    "volume": 84805.56,
    "changeRate": 0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5003,
    "variety": "原油",
    "tradeDate": "2025-10-15 20:45:17",
    "openPrice": 78.7,
    "closePrice": 77.94,
    "highPrice": 78.78,
    "lowPrice": 76.83,
    "volume": 43658.29,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4788,
    "variety": "白银",
    "tradeDate": "2025-10-15 20:45:15",
    "openPrice": 5699.81,
    "closePrice": 5699.82,
    "highPrice": 5700.7,
    "lowPrice": 5699.31,
    "volume": 64030.4,
    "changeRate": -1.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4573,
    "variety": "黄金",
    "tradeDate": "2025-10-15 20:45:13",
    "openPrice": 444.46,
    "closePrice": 445,
    "highPrice": 446.04,
    "lowPrice": 444.28,
    "volume": 60820.52,
    "changeRate": -2.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4358,
    "variety": "原油",
    "tradeDate": "2025-10-15 20:44:43",
    "openPrice": 76.07,
    "closePrice": 75.29,
    "highPrice": 76.39,
    "lowPrice": 74.88,
    "volume": 71500.92,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4143,
    "variety": "白银",
    "tradeDate": "2025-10-15 20:44:41",
    "openPrice": 5942.81,
    "closePrice": 5943.39,
    "highPrice": 5945.06,
    "lowPrice": 5941.14,
    "volume": 101486.79,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3928,
    "variety": "黄金",
    "tradeDate": "2025-10-15 20:44:38",
    "openPrice": 447.33,
    "closePrice": 446.62,
    "highPrice": 449.03,
    "lowPrice": 445.46,
    "volume": 62862.59,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3713,
    "variety": "原油",
    "tradeDate": "2025-10-15 20:18:32",
    "openPrice": 77.5,
    "closePrice": 77.06,
    "highPrice": 78.44,
    "lowPrice": 75.43,
    "volume": 105763.23,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3498,
    "variety": "白银",
    "tradeDate": "2025-10-15 20:18:30",
    "openPrice": 5803.13,
    "closePrice": 5802.82,
    "highPrice": 5804.58,
    "lowPrice": 5802.74,
    "volume": 12995.96,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3283,
    "variety": "黄金",
    "tradeDate": "2025-10-15 20:18:27",
    "openPrice": 449.22,
    "closePrice": 449.52,
    "highPrice": 450.03,
    "lowPrice": 447.85,
    "volume": 28659.32,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3068,
    "variety": "原油",
    "tradeDate": "2025-10-15 20:09:57",
    "openPrice": 74.25,
    "closePrice": 73.53,
    "highPrice": 75.68,
    "lowPrice": 72.86,
    "volume": 35243.5,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2853,
    "variety": "白银",
    "tradeDate": "2025-10-15 20:09:55",
    "openPrice": 5842.81,
    "closePrice": 5843.54,
    "highPrice": 5843.58,
    "lowPrice": 5842.07,
    "volume": 64507.56,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2638,
    "variety": "黄金",
    "tradeDate": "2025-10-15 20:09:53",
    "openPrice": 458.16,
    "closePrice": 458.83,
    "highPrice": 459.85,
    "lowPrice": 458.01,
    "volume": 96727.51,
    "changeRate": 0.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2423,
    "variety": "原油",
    "tradeDate": "2025-10-15 20:02:20",
    "openPrice": 74.58,
    "closePrice": 75.49,
    "highPrice": 77.36,
    "lowPrice": 73.75,
    "volume": 90212.9,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2208,
    "variety": "白银",
    "tradeDate": "2025-10-15 20:02:18",
    "openPrice": 5876.58,
    "closePrice": 5877.39,
    "highPrice": 5878.82,
    "lowPrice": 5875.69,
    "volume": 55391.79,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1993,
    "variety": "黄金",
    "tradeDate": "2025-10-15 20:02:15",
    "openPrice": 459.75,
    "closePrice": 459.11,
    "highPrice": 459.84,
    "lowPrice": 458.55,
    "volume": 91500.16,
    "changeRate": -1.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1323,
    "variety": "原油",
    "tradeDate": "2025-10-15 11:23:02",
    "openPrice": 77.87,
    "closePrice": 78.38,
    "highPrice": 80.36,
    "lowPrice": 76.37,
    "volume": 92683.35,
    "changeRate": 0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 894,
    "variety": "白银",
    "tradeDate": "2025-10-15 11:23:00",
    "openPrice": 5840.4,
    "closePrice": 5840.65,
    "highPrice": 5841.46,
    "lowPrice": 5838.46,
    "volume": 39461.66,
    "changeRate": 2.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 465,
    "variety": "黄金",
    "tradeDate": "2025-10-15 11:22:58",
    "openPrice": 458.12,
    "closePrice": 457.55,
    "highPrice": 459.45,
    "lowPrice": 455.69,
    "volume": 43714.11,
    "changeRate": -0.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28142,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:36:22",
    "openPrice": 80.43,
    "closePrice": 81.37,
    "highPrice": 82.66,
    "lowPrice": 78.99,
    "volume": 60631.52,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27500,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:36:19",
    "openPrice": 5857.44,
    "closePrice": 5857.85,
    "highPrice": 5858.21,
    "lowPrice": 5857.39,
    "volume": 81823.33,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26858,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:36:17",
    "openPrice": 456.3,
    "closePrice": 456.97,
    "highPrice": 457.17,
    "lowPrice": 456.06,
    "volume": 99020.74,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26216,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:30:03",
    "openPrice": 80.18,
    "closePrice": 79.44,
    "highPrice": 80.75,
    "lowPrice": 77.92,
    "volume": 100383.88,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25574,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:30:01",
    "openPrice": 5764.86,
    "closePrice": 5764.94,
    "highPrice": 5765.03,
    "lowPrice": 5764.54,
    "volume": 68539.4,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24932,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:29:59",
    "openPrice": 455.73,
    "closePrice": 455.08,
    "highPrice": 456.03,
    "lowPrice": 453.57,
    "volume": 46983.62,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24290,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:29:44",
    "openPrice": 81.24,
    "closePrice": 82.08,
    "highPrice": 83.47,
    "lowPrice": 81.04,
    "volume": 75547.28,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23648,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:29:42",
    "openPrice": 5883.75,
    "closePrice": 5883.96,
    "highPrice": 5885.03,
    "lowPrice": 5883.05,
    "volume": 71827.17,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23006,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:29:40",
    "openPrice": 450.52,
    "closePrice": 450.7,
    "highPrice": 451.74,
    "lowPrice": 448.54,
    "volume": 59648.77,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22364,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:28:14",
    "openPrice": 81.57,
    "closePrice": 82.33,
    "highPrice": 82.59,
    "lowPrice": 80.18,
    "volume": 72540.68,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20438,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:28:13",
    "openPrice": 83.29,
    "closePrice": 83.98,
    "highPrice": 85.32,
    "lowPrice": 82.82,
    "volume": 32963.72,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21722,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:28:12",
    "openPrice": 5840.15,
    "closePrice": 5839.32,
    "highPrice": 5840.65,
    "lowPrice": 5837.57,
    "volume": 62276.72,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19796,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:28:10",
    "openPrice": 5889.24,
    "closePrice": 5889.64,
    "highPrice": 5890.65,
    "lowPrice": 5888.16,
    "volume": 65170.68,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21080,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:28:10",
    "openPrice": 450.51,
    "closePrice": 449.85,
    "highPrice": 451.15,
    "lowPrice": 447.99,
    "volume": 13139.62,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19154,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:28:08",
    "openPrice": 454.23,
    "closePrice": 455.2,
    "highPrice": 456.44,
    "lowPrice": 452.65,
    "volume": 30539.97,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18512,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:27:55",
    "openPrice": 82.69,
    "closePrice": 82.31,
    "highPrice": 84.19,
    "lowPrice": 82.05,
    "volume": 56780.93,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16586,
    "variety": "原油",
    "tradeDate": "2025-10-15 00:27:53",
    "openPrice": 80.45,
    "closePrice": 80.22,
    "highPrice": 80.62,
    "lowPrice": 79.57,
    "volume": 44779.53,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17870,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:27:53",
    "openPrice": 5770.54,
    "closePrice": 5770.95,
    "highPrice": 5772.77,
    "lowPrice": 5768.88,
    "volume": 40165.13,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15944,
    "variety": "白银",
    "tradeDate": "2025-10-15 00:27:51",
    "openPrice": 5807.79,
    "closePrice": 5808.18,
    "highPrice": 5809.31,
    "lowPrice": 5806.36,
    "volume": 66048.46,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17228,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:27:51",
    "openPrice": 455.98,
    "closePrice": 456.18,
    "highPrice": 457.28,
    "lowPrice": 454.43,
    "volume": 38517.58,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15302,
    "variety": "黄金",
    "tradeDate": "2025-10-15 00:27:49",
    "openPrice": 448.49,
    "closePrice": 448.94,
    "highPrice": 450.37,
    "lowPrice": 448.33,
    "volume": 65734.2,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14659,
    "variety": "原油",
    "tradeDate": "2025-10-14 23:01:40",
    "openPrice": 84.1,
    "closePrice": 83.55,
    "highPrice": 84.29,
    "lowPrice": 83.2,
    "volume": 26601.16,
    "changeRate": 1.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14016,
    "variety": "白银",
    "tradeDate": "2025-10-14 23:01:38",
    "openPrice": 5915.81,
    "closePrice": 5915.86,
    "highPrice": 5916.29,
    "lowPrice": 5913.87,
    "volume": 14522.98,
    "changeRate": 2.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13373,
    "variety": "黄金",
    "tradeDate": "2025-10-14 23:01:36",
    "openPrice": 449.75,
    "closePrice": 450.04,
    "highPrice": 451.34,
    "lowPrice": 447.9,
    "volume": 61727.1,
    "changeRate": -1.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12730,
    "variety": "原油",
    "tradeDate": "2025-10-14 22:54:39",
    "openPrice": 80.25,
    "closePrice": 79.58,
    "highPrice": 82.23,
    "lowPrice": 77.9,
    "volume": 24759.17,
    "changeRate": -0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12087,
    "variety": "白银",
    "tradeDate": "2025-10-14 22:54:36",
    "openPrice": 5871.34,
    "closePrice": 5871.23,
    "highPrice": 5871.87,
    "lowPrice": 5869.91,
    "volume": 92393.73,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11444,
    "variety": "黄金",
    "tradeDate": "2025-10-14 22:54:34",
    "openPrice": 450.51,
    "closePrice": 449.85,
    "highPrice": 451.54,
    "lowPrice": 449.58,
    "volume": 28177.44,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10801,
    "variety": "原油",
    "tradeDate": "2025-10-14 22:54:05",
    "openPrice": 78.6,
    "closePrice": 79.42,
    "highPrice": 80.24,
    "lowPrice": 77.67,
    "volume": 87411.61,
    "changeRate": 0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10158,
    "variety": "白银",
    "tradeDate": "2025-10-14 22:54:03",
    "openPrice": 5881.26,
    "closePrice": 5881.14,
    "highPrice": 5881.39,
    "lowPrice": 5880.68,
    "volume": 77239.92,
    "changeRate": 1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9515,
    "variety": "黄金",
    "tradeDate": "2025-10-14 22:54:00",
    "openPrice": 450.76,
    "closePrice": 451.74,
    "highPrice": 452.33,
    "lowPrice": 449.89,
    "volume": 104556.79,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8872,
    "variety": "原油",
    "tradeDate": "2025-10-14 22:44:28",
    "openPrice": 77.33,
    "closePrice": 76.7,
    "highPrice": 79.29,
    "lowPrice": 74.73,
    "volume": 81493.31,
    "changeRate": -1.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8657,
    "variety": "白银",
    "tradeDate": "2025-10-14 22:44:25",
    "openPrice": 5925.39,
    "closePrice": 5925.84,
    "highPrice": 5926.74,
    "lowPrice": 5923.86,
    "volume": 63146.8,
    "changeRate": -2.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8442,
    "variety": "黄金",
    "tradeDate": "2025-10-14 22:44:23",
    "openPrice": 448.07,
    "closePrice": 447.9,
    "highPrice": 449.72,
    "lowPrice": 447.41,
    "volume": 56623.47,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8227,
    "variety": "原油",
    "tradeDate": "2025-10-14 21:55:34",
    "openPrice": 73.46,
    "closePrice": 73.57,
    "highPrice": 75.56,
    "lowPrice": 71.49,
    "volume": 27274.55,
    "changeRate": 2.62,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8012,
    "variety": "白银",
    "tradeDate": "2025-10-14 21:55:32",
    "openPrice": 5898.39,
    "closePrice": 5897.99,
    "highPrice": 5899.8,
    "lowPrice": 5896.18,
    "volume": 77653.46,
    "changeRate": -0.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7797,
    "variety": "黄金",
    "tradeDate": "2025-10-14 21:55:29",
    "openPrice": 451.14,
    "closePrice": 452.12,
    "highPrice": 453.09,
    "lowPrice": 450.33,
    "volume": 103433.76,
    "changeRate": -2.31,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7582,
    "variety": "原油",
    "tradeDate": "2025-10-14 21:07:31",
    "openPrice": 74.26,
    "closePrice": 74.93,
    "highPrice": 75.59,
    "lowPrice": 72.31,
    "volume": 93530.4,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7367,
    "variety": "白银",
    "tradeDate": "2025-10-14 21:07:28",
    "openPrice": 5828.91,
    "closePrice": 5828.4,
    "highPrice": 5830.28,
    "lowPrice": 5827.34,
    "volume": 93368.61,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7152,
    "variety": "黄金",
    "tradeDate": "2025-10-14 21:07:26",
    "openPrice": 456.06,
    "closePrice": 456.9,
    "highPrice": 457.61,
    "lowPrice": 455.29,
    "volume": 12423.81,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6937,
    "variety": "原油",
    "tradeDate": "2025-10-14 21:01:12",
    "openPrice": 75.3,
    "closePrice": 74.55,
    "highPrice": 75.7,
    "lowPrice": 74,
    "volume": 75222.22,
    "changeRate": -0.33,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6722,
    "variety": "白银",
    "tradeDate": "2025-10-14 21:01:10",
    "openPrice": 5664.04,
    "closePrice": 5664.96,
    "highPrice": 5665.9,
    "lowPrice": 5662.97,
    "volume": 86447.89,
    "changeRate": 0.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6507,
    "variety": "黄金",
    "tradeDate": "2025-10-14 21:01:08",
    "openPrice": 449.8,
    "closePrice": 449.74,
    "highPrice": 450.94,
    "lowPrice": 449.23,
    "volume": 94855.67,
    "changeRate": -2.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6292,
    "variety": "原油",
    "tradeDate": "2025-10-14 21:00:34",
    "openPrice": 76.62,
    "closePrice": 77.55,
    "highPrice": 78.5,
    "lowPrice": 76.18,
    "volume": 103938.52,
    "changeRate": 1.3,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6077,
    "variety": "白银",
    "tradeDate": "2025-10-14 21:00:32",
    "openPrice": 5677.84,
    "closePrice": 5678.45,
    "highPrice": 5679.52,
    "lowPrice": 5676.94,
    "volume": 23234.29,
    "changeRate": -2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5862,
    "variety": "黄金",
    "tradeDate": "2025-10-14 21:00:29",
    "openPrice": 458.15,
    "closePrice": 457.41,
    "highPrice": 460.15,
    "lowPrice": 456.53,
    "volume": 60297.9,
    "changeRate": -0.57,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5647,
    "variety": "原油",
    "tradeDate": "2025-10-14 20:58:41",
    "openPrice": 75.64,
    "closePrice": 76.46,
    "highPrice": 77.47,
    "lowPrice": 75.2,
    "volume": 11344.08,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5432,
    "variety": "白银",
    "tradeDate": "2025-10-14 20:58:39",
    "openPrice": 5797.15,
    "closePrice": 5796.8,
    "highPrice": 5797.36,
    "lowPrice": 5796.31,
    "volume": 71397.94,
    "changeRate": -2.27,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5217,
    "variety": "黄金",
    "tradeDate": "2025-10-14 20:58:36",
    "openPrice": 444.57,
    "closePrice": 443.64,
    "highPrice": 445.29,
    "lowPrice": 442.09,
    "volume": 100698.43,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5002,
    "variety": "原油",
    "tradeDate": "2025-10-14 20:45:17",
    "openPrice": 75.39,
    "closePrice": 75.96,
    "highPrice": 77.1,
    "lowPrice": 74.02,
    "volume": 86342.74,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4787,
    "variety": "白银",
    "tradeDate": "2025-10-14 20:45:15",
    "openPrice": 5784.78,
    "closePrice": 5784.66,
    "highPrice": 5785.8,
    "lowPrice": 5783.79,
    "volume": 41522.57,
    "changeRate": -1.78,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4572,
    "variety": "黄金",
    "tradeDate": "2025-10-14 20:45:13",
    "openPrice": 454.59,
    "closePrice": 454.71,
    "highPrice": 455.37,
    "lowPrice": 454.29,
    "volume": 63641.81,
    "changeRate": -0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4357,
    "variety": "原油",
    "tradeDate": "2025-10-14 20:44:43",
    "openPrice": 77.38,
    "closePrice": 76.95,
    "highPrice": 77.39,
    "lowPrice": 76.43,
    "volume": 73170.24,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4142,
    "variety": "白银",
    "tradeDate": "2025-10-14 20:44:41",
    "openPrice": 5841.04,
    "closePrice": 5840.65,
    "highPrice": 5842.96,
    "lowPrice": 5838.97,
    "volume": 84946.91,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3927,
    "variety": "黄金",
    "tradeDate": "2025-10-14 20:44:38",
    "openPrice": 453.86,
    "closePrice": 454.1,
    "highPrice": 455.9,
    "lowPrice": 452.01,
    "volume": 99571.43,
    "changeRate": 1.01,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3712,
    "variety": "原油",
    "tradeDate": "2025-10-14 20:18:32",
    "openPrice": 77.12,
    "closePrice": 77.47,
    "highPrice": 78.79,
    "lowPrice": 76.08,
    "volume": 77336.09,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3497,
    "variety": "白银",
    "tradeDate": "2025-10-14 20:18:30",
    "openPrice": 5917.13,
    "closePrice": 5917.6,
    "highPrice": 5917.86,
    "lowPrice": 5915.52,
    "volume": 68117.96,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3282,
    "variety": "黄金",
    "tradeDate": "2025-10-14 20:18:27",
    "openPrice": 456.04,
    "closePrice": 455.51,
    "highPrice": 458.01,
    "lowPrice": 454.15,
    "volume": 42331.52,
    "changeRate": 0.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3067,
    "variety": "原油",
    "tradeDate": "2025-10-14 20:09:57",
    "openPrice": 73.45,
    "closePrice": 73.89,
    "highPrice": 73.94,
    "lowPrice": 72.73,
    "volume": 35360.52,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2852,
    "variety": "白银",
    "tradeDate": "2025-10-14 20:09:55",
    "openPrice": 5847.72,
    "closePrice": 5848.52,
    "highPrice": 5850.3,
    "lowPrice": 5846.15,
    "volume": 87918.24,
    "changeRate": 2.39,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2637,
    "variety": "黄金",
    "tradeDate": "2025-10-14 20:09:53",
    "openPrice": 451.33,
    "closePrice": 451.52,
    "highPrice": 451.66,
    "lowPrice": 449.86,
    "volume": 60833.39,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2422,
    "variety": "原油",
    "tradeDate": "2025-10-14 20:02:20",
    "openPrice": 73.68,
    "closePrice": 74.13,
    "highPrice": 75.7,
    "lowPrice": 73.42,
    "volume": 26603.61,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2207,
    "variety": "白银",
    "tradeDate": "2025-10-14 20:02:18",
    "openPrice": 5846.69,
    "closePrice": 5846.61,
    "highPrice": 5847.43,
    "lowPrice": 5845.53,
    "volume": 16030.99,
    "changeRate": 2.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1992,
    "variety": "黄金",
    "tradeDate": "2025-10-14 20:02:15",
    "openPrice": 441.13,
    "closePrice": 440.87,
    "highPrice": 442.94,
    "lowPrice": 439.82,
    "volume": 38603.03,
    "changeRate": -0.1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1322,
    "variety": "原油",
    "tradeDate": "2025-10-14 11:23:02",
    "openPrice": 76.53,
    "closePrice": 76.87,
    "highPrice": 76.94,
    "lowPrice": 75.2,
    "volume": 39380.8,
    "changeRate": -2.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 893,
    "variety": "白银",
    "tradeDate": "2025-10-14 11:23:00",
    "openPrice": 5900.36,
    "closePrice": 5900.9,
    "highPrice": 5902.32,
    "lowPrice": 5899.44,
    "volume": 60083.53,
    "changeRate": 0.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 464,
    "variety": "黄金",
    "tradeDate": "2025-10-14 11:22:58",
    "openPrice": 459.59,
    "closePrice": 460.57,
    "highPrice": 461.09,
    "lowPrice": 457.84,
    "volume": 100672.98,
    "changeRate": -2.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28141,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:36:22",
    "openPrice": 81.14,
    "closePrice": 80.59,
    "highPrice": 82.67,
    "lowPrice": 79.28,
    "volume": 100845.15,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27499,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:36:19",
    "openPrice": 5939.92,
    "closePrice": 5938.95,
    "highPrice": 5940.7,
    "lowPrice": 5936.99,
    "volume": 57624.87,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26857,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:36:17",
    "openPrice": 465.63,
    "closePrice": 466.39,
    "highPrice": 466.52,
    "lowPrice": 464.29,
    "volume": 58459.59,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26215,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:30:03",
    "openPrice": 83.22,
    "closePrice": 83.99,
    "highPrice": 85.44,
    "lowPrice": 81.73,
    "volume": 71279.88,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25573,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:30:01",
    "openPrice": 5695.06,
    "closePrice": 5695.07,
    "highPrice": 5695.66,
    "lowPrice": 5693.59,
    "volume": 36866.17,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24931,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:29:59",
    "openPrice": 449.09,
    "closePrice": 449.2,
    "highPrice": 449.55,
    "lowPrice": 447.84,
    "volume": 44421.49,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24289,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:29:44",
    "openPrice": 84.32,
    "closePrice": 83.58,
    "highPrice": 84.69,
    "lowPrice": 82.94,
    "volume": 54002.57,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23647,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:29:42",
    "openPrice": 5740.13,
    "closePrice": 5739.87,
    "highPrice": 5741.02,
    "lowPrice": 5738.3,
    "volume": 68282.92,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23005,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:29:40",
    "openPrice": 463.18,
    "closePrice": 464.04,
    "highPrice": 465.92,
    "lowPrice": 461.61,
    "volume": 69735.99,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22363,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:28:14",
    "openPrice": 81.15,
    "closePrice": 81.01,
    "highPrice": 82.83,
    "lowPrice": 80.6,
    "volume": 81461.12,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20437,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:28:13",
    "openPrice": 81.48,
    "closePrice": 82.22,
    "highPrice": 84.08,
    "lowPrice": 79.89,
    "volume": 24747.74,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21721,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:28:12",
    "openPrice": 5955.12,
    "closePrice": 5955.87,
    "highPrice": 5955.88,
    "lowPrice": 5954.6,
    "volume": 35547.67,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19795,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:28:10",
    "openPrice": 5781.05,
    "closePrice": 5780.1,
    "highPrice": 5782.5,
    "lowPrice": 5778.12,
    "volume": 70790.09,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21079,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:28:10",
    "openPrice": 467.53,
    "closePrice": 466.73,
    "highPrice": 468.13,
    "lowPrice": 466.72,
    "volume": 41319.92,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19153,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:28:08",
    "openPrice": 453.82,
    "closePrice": 454.04,
    "highPrice": 455.4,
    "lowPrice": 452.34,
    "volume": 91193.2,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18511,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:27:55",
    "openPrice": 79.59,
    "closePrice": 79.83,
    "highPrice": 80.51,
    "lowPrice": 78.64,
    "volume": 88554.88,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16585,
    "variety": "原油",
    "tradeDate": "2025-10-14 00:27:53",
    "openPrice": 80,
    "closePrice": 80.34,
    "highPrice": 81.22,
    "lowPrice": 79.07,
    "volume": 49105.17,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17869,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:27:53",
    "openPrice": 5738.05,
    "closePrice": 5738.92,
    "highPrice": 5739.6,
    "lowPrice": 5736.46,
    "volume": 102032.55,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15943,
    "variety": "白银",
    "tradeDate": "2025-10-14 00:27:51",
    "openPrice": 5806.76,
    "closePrice": 5806.76,
    "highPrice": 5806.91,
    "lowPrice": 5805.15,
    "volume": 15169.07,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17227,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:27:51",
    "openPrice": 460.34,
    "closePrice": 459.44,
    "highPrice": 460.71,
    "lowPrice": 459.3,
    "volume": 62392.72,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15301,
    "variety": "黄金",
    "tradeDate": "2025-10-14 00:27:49",
    "openPrice": 463.71,
    "closePrice": 464.26,
    "highPrice": 465.88,
    "lowPrice": 462.23,
    "volume": 33502.63,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14658,
    "variety": "原油",
    "tradeDate": "2025-10-13 23:01:40",
    "openPrice": 84.39,
    "closePrice": 83.43,
    "highPrice": 85.61,
    "lowPrice": 82.42,
    "volume": 101482.59,
    "changeRate": 1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14015,
    "variety": "白银",
    "tradeDate": "2025-10-13 23:01:38",
    "openPrice": 5804.76,
    "closePrice": 5804.24,
    "highPrice": 5805.24,
    "lowPrice": 5804.03,
    "volume": 54632.02,
    "changeRate": -2.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13372,
    "variety": "黄金",
    "tradeDate": "2025-10-13 23:01:36",
    "openPrice": 463.01,
    "closePrice": 462.69,
    "highPrice": 463.58,
    "lowPrice": 461.69,
    "volume": 56221.89,
    "changeRate": 2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12729,
    "variety": "原油",
    "tradeDate": "2025-10-13 22:54:39",
    "openPrice": 79.76,
    "closePrice": 79.58,
    "highPrice": 81.73,
    "lowPrice": 78.15,
    "volume": 30264.64,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12086,
    "variety": "白银",
    "tradeDate": "2025-10-13 22:54:36",
    "openPrice": 5761.16,
    "closePrice": 5761.49,
    "highPrice": 5761.91,
    "lowPrice": 5760.67,
    "volume": 13152.9,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11443,
    "variety": "黄金",
    "tradeDate": "2025-10-13 22:54:34",
    "openPrice": 451.31,
    "closePrice": 450.34,
    "highPrice": 452.54,
    "lowPrice": 448.49,
    "volume": 31944.18,
    "changeRate": -0.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10800,
    "variety": "原油",
    "tradeDate": "2025-10-13 22:54:05",
    "openPrice": 83.25,
    "closePrice": 82.93,
    "highPrice": 84.28,
    "lowPrice": 82.83,
    "volume": 55347.21,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10157,
    "variety": "白银",
    "tradeDate": "2025-10-13 22:54:03",
    "openPrice": 5837.27,
    "closePrice": 5837.62,
    "highPrice": 5838.14,
    "lowPrice": 5836.14,
    "volume": 69578.23,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9514,
    "variety": "黄金",
    "tradeDate": "2025-10-13 22:54:00",
    "openPrice": 450.02,
    "closePrice": 450.53,
    "highPrice": 451.55,
    "lowPrice": 449.71,
    "volume": 45680.61,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8871,
    "variety": "原油",
    "tradeDate": "2025-10-13 22:44:28",
    "openPrice": 75.18,
    "closePrice": 75.05,
    "highPrice": 76.65,
    "lowPrice": 73.57,
    "volume": 108430.05,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8656,
    "variety": "白银",
    "tradeDate": "2025-10-13 22:44:25",
    "openPrice": 5786.18,
    "closePrice": 5786.03,
    "highPrice": 5786.25,
    "lowPrice": 5785.22,
    "volume": 56491.78,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8441,
    "variety": "黄金",
    "tradeDate": "2025-10-13 22:44:23",
    "openPrice": 442.59,
    "closePrice": 443.49,
    "highPrice": 445.32,
    "lowPrice": 441.74,
    "volume": 24585.09,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8226,
    "variety": "原油",
    "tradeDate": "2025-10-13 21:55:34",
    "openPrice": 75.38,
    "closePrice": 75.59,
    "highPrice": 77.56,
    "lowPrice": 74.89,
    "volume": 105200.24,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8011,
    "variety": "白银",
    "tradeDate": "2025-10-13 21:55:32",
    "openPrice": 5850.31,
    "closePrice": 5849.92,
    "highPrice": 5851.15,
    "lowPrice": 5849.18,
    "volume": 29770.49,
    "changeRate": 2.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7796,
    "variety": "黄金",
    "tradeDate": "2025-10-13 21:55:29",
    "openPrice": 454.73,
    "closePrice": 454.28,
    "highPrice": 455.55,
    "lowPrice": 453.75,
    "volume": 109177.74,
    "changeRate": 1.45,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7581,
    "variety": "原油",
    "tradeDate": "2025-10-13 21:07:31",
    "openPrice": 78.12,
    "closePrice": 77.65,
    "highPrice": 78.25,
    "lowPrice": 77.55,
    "volume": 39557.93,
    "changeRate": -0.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7366,
    "variety": "白银",
    "tradeDate": "2025-10-13 21:07:28",
    "openPrice": 5854.95,
    "closePrice": 5854.8,
    "highPrice": 5856.1,
    "lowPrice": 5854.41,
    "volume": 73290.9,
    "changeRate": 1.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7151,
    "variety": "黄金",
    "tradeDate": "2025-10-13 21:07:26",
    "openPrice": 449.31,
    "closePrice": 449.06,
    "highPrice": 451.08,
    "lowPrice": 448.86,
    "volume": 86732.87,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6936,
    "variety": "原油",
    "tradeDate": "2025-10-13 21:01:12",
    "openPrice": 75.54,
    "closePrice": 75.78,
    "highPrice": 76.52,
    "lowPrice": 74.13,
    "volume": 52525.62,
    "changeRate": 1.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6721,
    "variety": "白银",
    "tradeDate": "2025-10-13 21:01:10",
    "openPrice": 5774.47,
    "closePrice": 5774.2,
    "highPrice": 5774.76,
    "lowPrice": 5772.34,
    "volume": 27385.75,
    "changeRate": 0.7,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6506,
    "variety": "黄金",
    "tradeDate": "2025-10-13 21:01:08",
    "openPrice": 447.27,
    "closePrice": 446.68,
    "highPrice": 448.32,
    "lowPrice": 446.36,
    "volume": 99990.05,
    "changeRate": -0.39,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6291,
    "variety": "原油",
    "tradeDate": "2025-10-13 21:00:34",
    "openPrice": 75.54,
    "closePrice": 76.52,
    "highPrice": 77.15,
    "lowPrice": 75.19,
    "volume": 87591.1,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6076,
    "variety": "白银",
    "tradeDate": "2025-10-13 21:00:32",
    "openPrice": 5824.57,
    "closePrice": 5825.33,
    "highPrice": 5826.83,
    "lowPrice": 5823,
    "volume": 43539.54,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5861,
    "variety": "黄金",
    "tradeDate": "2025-10-13 21:00:29",
    "openPrice": 442.08,
    "closePrice": 442.25,
    "highPrice": 442.87,
    "lowPrice": 441.91,
    "volume": 45102.62,
    "changeRate": -0.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5646,
    "variety": "原油",
    "tradeDate": "2025-10-13 20:58:41",
    "openPrice": 76.48,
    "closePrice": 77.46,
    "highPrice": 78.01,
    "lowPrice": 74.86,
    "volume": 65971.09,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5431,
    "variety": "白银",
    "tradeDate": "2025-10-13 20:58:39",
    "openPrice": 5852.45,
    "closePrice": 5852.22,
    "highPrice": 5853.6,
    "lowPrice": 5851.74,
    "volume": 16337.07,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5216,
    "variety": "黄金",
    "tradeDate": "2025-10-13 20:58:36",
    "openPrice": 459.56,
    "closePrice": 459.58,
    "highPrice": 460.95,
    "lowPrice": 459.21,
    "volume": 15853.9,
    "changeRate": 2.49,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5001,
    "variety": "原油",
    "tradeDate": "2025-10-13 20:45:17",
    "openPrice": 72.93,
    "closePrice": 73.42,
    "highPrice": 74.79,
    "lowPrice": 72.75,
    "volume": 36876.6,
    "changeRate": -2.51,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4786,
    "variety": "白银",
    "tradeDate": "2025-10-13 20:45:15",
    "openPrice": 5925.26,
    "closePrice": 5924.71,
    "highPrice": 5926.87,
    "lowPrice": 5923.27,
    "volume": 83213.57,
    "changeRate": 1.37,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4571,
    "variety": "黄金",
    "tradeDate": "2025-10-13 20:45:13",
    "openPrice": 455.3,
    "closePrice": 454.81,
    "highPrice": 456.94,
    "lowPrice": 453.96,
    "volume": 11594.18,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4356,
    "variety": "原油",
    "tradeDate": "2025-10-13 20:44:43",
    "openPrice": 74.63,
    "closePrice": 75.17,
    "highPrice": 75.93,
    "lowPrice": 74.02,
    "volume": 23878.11,
    "changeRate": -0.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4141,
    "variety": "白银",
    "tradeDate": "2025-10-13 20:44:41",
    "openPrice": 5938.52,
    "closePrice": 5937.59,
    "highPrice": 5939.88,
    "lowPrice": 5935.86,
    "volume": 60707.2,
    "changeRate": 2.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3926,
    "variety": "黄金",
    "tradeDate": "2025-10-13 20:44:38",
    "openPrice": 450.41,
    "closePrice": 449.6,
    "highPrice": 451.33,
    "lowPrice": 448.94,
    "volume": 31826.77,
    "changeRate": -1.02,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3711,
    "variety": "原油",
    "tradeDate": "2025-10-13 20:18:32",
    "openPrice": 76.94,
    "closePrice": 77.59,
    "highPrice": 78.2,
    "lowPrice": 75.52,
    "volume": 16609.36,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3496,
    "variety": "白银",
    "tradeDate": "2025-10-13 20:18:30",
    "openPrice": 5737.47,
    "closePrice": 5737.62,
    "highPrice": 5739,
    "lowPrice": 5736.62,
    "volume": 11297.19,
    "changeRate": 0.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3281,
    "variety": "黄金",
    "tradeDate": "2025-10-13 20:18:27",
    "openPrice": 449.68,
    "closePrice": 449.16,
    "highPrice": 449.77,
    "lowPrice": 447.2,
    "volume": 86028.61,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3066,
    "variety": "原油",
    "tradeDate": "2025-10-13 20:09:57",
    "openPrice": 73.7,
    "closePrice": 74.03,
    "highPrice": 75.05,
    "lowPrice": 72.2,
    "volume": 83908.45,
    "changeRate": 1.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2851,
    "variety": "白银",
    "tradeDate": "2025-10-13 20:09:55",
    "openPrice": 5711.64,
    "closePrice": 5712.03,
    "highPrice": 5712.89,
    "lowPrice": 5710.35,
    "volume": 92547.7,
    "changeRate": 1.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2636,
    "variety": "黄金",
    "tradeDate": "2025-10-13 20:09:53",
    "openPrice": 448.01,
    "closePrice": 448.88,
    "highPrice": 450.58,
    "lowPrice": 447.13,
    "volume": 92805.27,
    "changeRate": -2.37,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2421,
    "variety": "原油",
    "tradeDate": "2025-10-13 20:02:20",
    "openPrice": 77.44,
    "closePrice": 76.52,
    "highPrice": 78.73,
    "lowPrice": 75.19,
    "volume": 109990.08,
    "changeRate": -1.34,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2206,
    "variety": "白银",
    "tradeDate": "2025-10-13 20:02:18",
    "openPrice": 5791.43,
    "closePrice": 5790.71,
    "highPrice": 5792.93,
    "lowPrice": 5789.57,
    "volume": 69815.68,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1991,
    "variety": "黄金",
    "tradeDate": "2025-10-13 20:02:15",
    "openPrice": 460.28,
    "closePrice": 459.79,
    "highPrice": 461.9,
    "lowPrice": 459.04,
    "volume": 58540.95,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1321,
    "variety": "原油",
    "tradeDate": "2025-10-13 11:23:02",
    "openPrice": 77.37,
    "closePrice": 76.58,
    "highPrice": 77.87,
    "lowPrice": 74.83,
    "volume": 69734,
    "changeRate": 2.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 892,
    "variety": "白银",
    "tradeDate": "2025-10-13 11:23:00",
    "openPrice": 5819.05,
    "closePrice": 5818.81,
    "highPrice": 5819.85,
    "lowPrice": 5818.61,
    "volume": 22156.12,
    "changeRate": 2.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 463,
    "variety": "黄金",
    "tradeDate": "2025-10-13 11:22:58",
    "openPrice": 447.85,
    "closePrice": 447.07,
    "highPrice": 448.27,
    "lowPrice": 445.31,
    "volume": 53733.53,
    "changeRate": -2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28140,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:36:22",
    "openPrice": 82.3,
    "closePrice": 83.05,
    "highPrice": 83.2,
    "lowPrice": 82.23,
    "volume": 101407.74,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27498,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:36:19",
    "openPrice": 5918.05,
    "closePrice": 5917.57,
    "highPrice": 5919.36,
    "lowPrice": 5915.99,
    "volume": 91287.36,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26856,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:36:17",
    "openPrice": 448.74,
    "closePrice": 448.24,
    "highPrice": 449.23,
    "lowPrice": 447.87,
    "volume": 24224.35,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26214,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:30:03",
    "openPrice": 80.77,
    "closePrice": 79.96,
    "highPrice": 81.38,
    "lowPrice": 79.44,
    "volume": 29873.25,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25572,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:30:01",
    "openPrice": 5669.62,
    "closePrice": 5669.34,
    "highPrice": 5670.5,
    "lowPrice": 5668.85,
    "volume": 99938.44,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24930,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:29:59",
    "openPrice": 448.86,
    "closePrice": 448.75,
    "highPrice": 449.63,
    "lowPrice": 448.66,
    "volume": 89247.4,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24288,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:29:44",
    "openPrice": 83.76,
    "closePrice": 82.85,
    "highPrice": 85.54,
    "lowPrice": 81.82,
    "volume": 71684.1,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23646,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:29:42",
    "openPrice": 5664.18,
    "closePrice": 5664.58,
    "highPrice": 5666.14,
    "lowPrice": 5663.42,
    "volume": 85256.67,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23004,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:29:40",
    "openPrice": 458.6,
    "closePrice": 458.31,
    "highPrice": 458.79,
    "lowPrice": 457.5,
    "volume": 24493.9,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22362,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:28:14",
    "openPrice": 83.54,
    "closePrice": 83.07,
    "highPrice": 84.4,
    "lowPrice": 81.08,
    "volume": 27556.03,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20436,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:28:13",
    "openPrice": 79.92,
    "closePrice": 79.33,
    "highPrice": 81.5,
    "lowPrice": 77.51,
    "volume": 94829.54,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21720,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:28:12",
    "openPrice": 5758.19,
    "closePrice": 5758.11,
    "highPrice": 5759.47,
    "lowPrice": 5756.28,
    "volume": 24498.17,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19794,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:28:10",
    "openPrice": 5931.82,
    "closePrice": 5930.9,
    "highPrice": 5933.28,
    "lowPrice": 5930.64,
    "volume": 63063.4,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21078,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:28:10",
    "openPrice": 454.48,
    "closePrice": 453.79,
    "highPrice": 455.96,
    "lowPrice": 452.64,
    "volume": 92989.35,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19152,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:28:08",
    "openPrice": 456.91,
    "closePrice": 457.75,
    "highPrice": 457.8,
    "lowPrice": 455.33,
    "volume": 78993.97,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18510,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:27:55",
    "openPrice": 82.9,
    "closePrice": 82.08,
    "highPrice": 84.64,
    "lowPrice": 80.61,
    "volume": 11149.19,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16584,
    "variety": "原油",
    "tradeDate": "2025-10-13 00:27:53",
    "openPrice": 81.83,
    "closePrice": 82,
    "highPrice": 83.22,
    "lowPrice": 81.4,
    "volume": 10398,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17868,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:27:53",
    "openPrice": 5677.45,
    "closePrice": 5676.89,
    "highPrice": 5677.6,
    "lowPrice": 5675.57,
    "volume": 48548.29,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15942,
    "variety": "白银",
    "tradeDate": "2025-10-13 00:27:51",
    "openPrice": 5726.87,
    "closePrice": 5727.3,
    "highPrice": 5728.51,
    "lowPrice": 5725.72,
    "volume": 40504.72,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17226,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:27:51",
    "openPrice": 453.26,
    "closePrice": 452.64,
    "highPrice": 453.54,
    "lowPrice": 450.72,
    "volume": 29578.12,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15300,
    "variety": "黄金",
    "tradeDate": "2025-10-13 00:27:49",
    "openPrice": 456.11,
    "closePrice": 455.19,
    "highPrice": 457.65,
    "lowPrice": 455.01,
    "volume": 89729.71,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14657,
    "variety": "原油",
    "tradeDate": "2025-10-10 23:01:40",
    "openPrice": 79.64,
    "closePrice": 80.18,
    "highPrice": 81.35,
    "lowPrice": 77.77,
    "volume": 80192.88,
    "changeRate": 2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14014,
    "variety": "白银",
    "tradeDate": "2025-10-10 23:01:38",
    "openPrice": 5732.89,
    "closePrice": 5733.27,
    "highPrice": 5734.62,
    "lowPrice": 5731.36,
    "volume": 40987.48,
    "changeRate": -2.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13371,
    "variety": "黄金",
    "tradeDate": "2025-10-10 23:01:36",
    "openPrice": 467.3,
    "closePrice": 466.54,
    "highPrice": 467.33,
    "lowPrice": 466.21,
    "volume": 96045.14,
    "changeRate": 1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12728,
    "variety": "原油",
    "tradeDate": "2025-10-10 22:54:39",
    "openPrice": 82,
    "closePrice": 81.87,
    "highPrice": 82.06,
    "lowPrice": 81.83,
    "volume": 43439.42,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12085,
    "variety": "白银",
    "tradeDate": "2025-10-10 22:54:36",
    "openPrice": 5796.46,
    "closePrice": 5796.32,
    "highPrice": 5798.42,
    "lowPrice": 5795.59,
    "volume": 83873.73,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11442,
    "variety": "黄金",
    "tradeDate": "2025-10-10 22:54:34",
    "openPrice": 447.22,
    "closePrice": 447.25,
    "highPrice": 449.19,
    "lowPrice": 446.99,
    "volume": 40932.08,
    "changeRate": -2.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10799,
    "variety": "原油",
    "tradeDate": "2025-10-10 22:54:05",
    "openPrice": 79.42,
    "closePrice": 80.42,
    "highPrice": 80.89,
    "lowPrice": 77.71,
    "volume": 39389.45,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10156,
    "variety": "白银",
    "tradeDate": "2025-10-10 22:54:03",
    "openPrice": 5684.63,
    "closePrice": 5685.57,
    "highPrice": 5686.77,
    "lowPrice": 5684.02,
    "volume": 96092.54,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9513,
    "variety": "黄金",
    "tradeDate": "2025-10-10 22:54:00",
    "openPrice": 446.6,
    "closePrice": 446.8,
    "highPrice": 447.72,
    "lowPrice": 445.58,
    "volume": 62900.33,
    "changeRate": 1.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8870,
    "variety": "原油",
    "tradeDate": "2025-10-10 22:44:28",
    "openPrice": 76.43,
    "closePrice": 76.04,
    "highPrice": 78.31,
    "lowPrice": 75.17,
    "volume": 70371.69,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8655,
    "variety": "白银",
    "tradeDate": "2025-10-10 22:44:25",
    "openPrice": 5854.56,
    "closePrice": 5855.01,
    "highPrice": 5855.88,
    "lowPrice": 5852.97,
    "volume": 67869.49,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8440,
    "variety": "黄金",
    "tradeDate": "2025-10-10 22:44:23",
    "openPrice": 454.67,
    "closePrice": 455.56,
    "highPrice": 456.82,
    "lowPrice": 454.37,
    "volume": 101649.42,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8225,
    "variety": "原油",
    "tradeDate": "2025-10-10 21:55:34",
    "openPrice": 75.97,
    "closePrice": 75.86,
    "highPrice": 76.5,
    "lowPrice": 74.88,
    "volume": 58792.37,
    "changeRate": 0.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8010,
    "variety": "白银",
    "tradeDate": "2025-10-10 21:55:32",
    "openPrice": 5898.99,
    "closePrice": 5898.21,
    "highPrice": 5900.88,
    "lowPrice": 5896.67,
    "volume": 34931.48,
    "changeRate": -0.37,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7795,
    "variety": "黄金",
    "tradeDate": "2025-10-10 21:55:29",
    "openPrice": 446.47,
    "closePrice": 446.7,
    "highPrice": 447.73,
    "lowPrice": 445.95,
    "volume": 106191.98,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7580,
    "variety": "原油",
    "tradeDate": "2025-10-10 21:07:31",
    "openPrice": 76.2,
    "closePrice": 75.34,
    "highPrice": 76.94,
    "lowPrice": 74.37,
    "volume": 84458.19,
    "changeRate": -0.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7365,
    "variety": "白银",
    "tradeDate": "2025-10-10 21:07:28",
    "openPrice": 5787.89,
    "closePrice": 5787.6,
    "highPrice": 5789.51,
    "lowPrice": 5785.62,
    "volume": 80545.28,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7150,
    "variety": "黄金",
    "tradeDate": "2025-10-10 21:07:26",
    "openPrice": 448.64,
    "closePrice": 449.25,
    "highPrice": 450.78,
    "lowPrice": 447.79,
    "volume": 74127.56,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6935,
    "variety": "原油",
    "tradeDate": "2025-10-10 21:01:12",
    "openPrice": 74.79,
    "closePrice": 75.14,
    "highPrice": 76.75,
    "lowPrice": 73.94,
    "volume": 88388.53,
    "changeRate": -1.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6720,
    "variety": "白银",
    "tradeDate": "2025-10-10 21:01:10",
    "openPrice": 5838.53,
    "closePrice": 5837.81,
    "highPrice": 5840.51,
    "lowPrice": 5836.86,
    "volume": 62263.22,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6505,
    "variety": "黄金",
    "tradeDate": "2025-10-10 21:01:08",
    "openPrice": 456.89,
    "closePrice": 457.38,
    "highPrice": 459.34,
    "lowPrice": 454.92,
    "volume": 39508.31,
    "changeRate": 1.43,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6290,
    "variety": "原油",
    "tradeDate": "2025-10-10 21:00:34",
    "openPrice": 74.45,
    "closePrice": 73.59,
    "highPrice": 75.62,
    "lowPrice": 71.6,
    "volume": 101639.02,
    "changeRate": 2.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6075,
    "variety": "白银",
    "tradeDate": "2025-10-10 21:00:32",
    "openPrice": 5733.84,
    "closePrice": 5734.56,
    "highPrice": 5734.88,
    "lowPrice": 5733.52,
    "volume": 96917.14,
    "changeRate": 0.95,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5860,
    "variety": "黄金",
    "tradeDate": "2025-10-10 21:00:29",
    "openPrice": 441.33,
    "closePrice": 441.63,
    "highPrice": 442.57,
    "lowPrice": 440.2,
    "volume": 16548.19,
    "changeRate": 1.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5645,
    "variety": "原油",
    "tradeDate": "2025-10-10 20:58:41",
    "openPrice": 78.8,
    "closePrice": 77.89,
    "highPrice": 79.74,
    "lowPrice": 76.77,
    "volume": 96009.78,
    "changeRate": 2.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5430,
    "variety": "白银",
    "tradeDate": "2025-10-10 20:58:39",
    "openPrice": 5710.02,
    "closePrice": 5710.45,
    "highPrice": 5711.73,
    "lowPrice": 5708.92,
    "volume": 109538.43,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5215,
    "variety": "黄金",
    "tradeDate": "2025-10-10 20:58:36",
    "openPrice": 442.56,
    "closePrice": 442.29,
    "highPrice": 443.73,
    "lowPrice": 440.51,
    "volume": 63523.99,
    "changeRate": -1.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5000,
    "variety": "原油",
    "tradeDate": "2025-10-10 20:45:17",
    "openPrice": 77.21,
    "closePrice": 78.12,
    "highPrice": 79.21,
    "lowPrice": 77.12,
    "volume": 53810.21,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4785,
    "variety": "白银",
    "tradeDate": "2025-10-10 20:45:15",
    "openPrice": 5712.56,
    "closePrice": 5712.4,
    "highPrice": 5714.07,
    "lowPrice": 5711.23,
    "volume": 105608.56,
    "changeRate": 2.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4570,
    "variety": "黄金",
    "tradeDate": "2025-10-10 20:45:13",
    "openPrice": 454.48,
    "closePrice": 455.02,
    "highPrice": 455.29,
    "lowPrice": 452.57,
    "volume": 68759.45,
    "changeRate": -1.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4355,
    "variety": "原油",
    "tradeDate": "2025-10-10 20:44:43",
    "openPrice": 76.98,
    "closePrice": 77.75,
    "highPrice": 78.63,
    "lowPrice": 75.39,
    "volume": 57231.58,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4140,
    "variety": "白银",
    "tradeDate": "2025-10-10 20:44:41",
    "openPrice": 5863.15,
    "closePrice": 5862.46,
    "highPrice": 5863.68,
    "lowPrice": 5862.21,
    "volume": 56649.51,
    "changeRate": 1.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3925,
    "variety": "黄金",
    "tradeDate": "2025-10-10 20:44:38",
    "openPrice": 457.96,
    "closePrice": 458.01,
    "highPrice": 459.24,
    "lowPrice": 457.77,
    "volume": 106996.78,
    "changeRate": 2.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3710,
    "variety": "原油",
    "tradeDate": "2025-10-10 20:18:32",
    "openPrice": 77.15,
    "closePrice": 76.59,
    "highPrice": 78.74,
    "lowPrice": 74.96,
    "volume": 12911.42,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3495,
    "variety": "白银",
    "tradeDate": "2025-10-10 20:18:30",
    "openPrice": 5843.13,
    "closePrice": 5842.42,
    "highPrice": 5844.1,
    "lowPrice": 5841.47,
    "volume": 37233.58,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3280,
    "variety": "黄金",
    "tradeDate": "2025-10-10 20:18:27",
    "openPrice": 446.86,
    "closePrice": 447.1,
    "highPrice": 448.15,
    "lowPrice": 445.93,
    "volume": 16854.5,
    "changeRate": 1.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3065,
    "variety": "原油",
    "tradeDate": "2025-10-10 20:09:57",
    "openPrice": 74.2,
    "closePrice": 74.65,
    "highPrice": 74.89,
    "lowPrice": 72.86,
    "volume": 63155.22,
    "changeRate": -2.55,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2850,
    "variety": "白银",
    "tradeDate": "2025-10-10 20:09:55",
    "openPrice": 5793.24,
    "closePrice": 5793.69,
    "highPrice": 5794.05,
    "lowPrice": 5792.71,
    "volume": 36421.38,
    "changeRate": -2.14,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2635,
    "variety": "黄金",
    "tradeDate": "2025-10-10 20:09:53",
    "openPrice": 448.23,
    "closePrice": 448.92,
    "highPrice": 450.73,
    "lowPrice": 447.51,
    "volume": 58911.73,
    "changeRate": 0.36,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2420,
    "variety": "原油",
    "tradeDate": "2025-10-10 20:02:20",
    "openPrice": 75.29,
    "closePrice": 75.03,
    "highPrice": 76.91,
    "lowPrice": 74.2,
    "volume": 105962.46,
    "changeRate": 0.75,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2205,
    "variety": "白银",
    "tradeDate": "2025-10-10 20:02:18",
    "openPrice": 5735.3,
    "closePrice": 5734.64,
    "highPrice": 5735.36,
    "lowPrice": 5733.53,
    "volume": 94256.34,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1990,
    "variety": "黄金",
    "tradeDate": "2025-10-10 20:02:15",
    "openPrice": 449.28,
    "closePrice": 448.63,
    "highPrice": 451.15,
    "lowPrice": 448.12,
    "volume": 91825.89,
    "changeRate": 0.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1320,
    "variety": "原油",
    "tradeDate": "2025-10-10 11:23:02",
    "openPrice": 81.6,
    "closePrice": 80.87,
    "highPrice": 82.68,
    "lowPrice": 80,
    "volume": 103323.61,
    "changeRate": 1.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 891,
    "variety": "白银",
    "tradeDate": "2025-10-10 11:23:00",
    "openPrice": 5749.02,
    "closePrice": 5749.1,
    "highPrice": 5750.81,
    "lowPrice": 5747.09,
    "volume": 30832.17,
    "changeRate": -1.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 462,
    "variety": "黄金",
    "tradeDate": "2025-10-10 11:22:58",
    "openPrice": 447.34,
    "closePrice": 447.7,
    "highPrice": 449.2,
    "lowPrice": 446.18,
    "volume": 51804.7,
    "changeRate": -2.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28139,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:36:22",
    "openPrice": 80.11,
    "closePrice": 80.2,
    "highPrice": 81.02,
    "lowPrice": 78.73,
    "volume": 101498.03,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27497,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:36:19",
    "openPrice": 5947.14,
    "closePrice": 5946.35,
    "highPrice": 5948.81,
    "lowPrice": 5945.36,
    "volume": 72897.33,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26855,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:36:17",
    "openPrice": 455,
    "closePrice": 454.28,
    "highPrice": 456.34,
    "lowPrice": 452.51,
    "volume": 98995.04,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26213,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:30:03",
    "openPrice": 80.54,
    "closePrice": 79.84,
    "highPrice": 81.5,
    "lowPrice": 79.1,
    "volume": 61064.86,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25571,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:30:01",
    "openPrice": 5956.7,
    "closePrice": 5956.41,
    "highPrice": 5957.94,
    "lowPrice": 5955.19,
    "volume": 90523.82,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24929,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:29:59",
    "openPrice": 456.87,
    "closePrice": 456.45,
    "highPrice": 458.74,
    "lowPrice": 456.01,
    "volume": 32597.25,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24287,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:29:44",
    "openPrice": 80.53,
    "closePrice": 79.95,
    "highPrice": 81.19,
    "lowPrice": 78.06,
    "volume": 62865.23,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23645,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:29:42",
    "openPrice": 5700.18,
    "closePrice": 5699.51,
    "highPrice": 5701.48,
    "lowPrice": 5698.62,
    "volume": 94094.61,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23003,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:29:40",
    "openPrice": 457.19,
    "closePrice": 457.34,
    "highPrice": 458.74,
    "lowPrice": 455.82,
    "volume": 72641.04,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22361,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:28:14",
    "openPrice": 80.67,
    "closePrice": 80.13,
    "highPrice": 81.1,
    "lowPrice": 78.61,
    "volume": 84506.49,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20435,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:28:13",
    "openPrice": 82.85,
    "closePrice": 82.46,
    "highPrice": 83.29,
    "lowPrice": 81.55,
    "volume": 11394.93,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21719,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:28:12",
    "openPrice": 5918.64,
    "closePrice": 5919.37,
    "highPrice": 5920.53,
    "lowPrice": 5918.62,
    "volume": 81842.73,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19793,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:28:10",
    "openPrice": 5893.32,
    "closePrice": 5893.79,
    "highPrice": 5893.84,
    "lowPrice": 5891.71,
    "volume": 46559.21,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21077,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:28:10",
    "openPrice": 460.52,
    "closePrice": 459.67,
    "highPrice": 462.29,
    "lowPrice": 459.27,
    "volume": 103342.84,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19151,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:28:08",
    "openPrice": 451.19,
    "closePrice": 452.18,
    "highPrice": 453.37,
    "lowPrice": 451.13,
    "volume": 106502.79,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18509,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:27:55",
    "openPrice": 81.16,
    "closePrice": 80.44,
    "highPrice": 81.89,
    "lowPrice": 78.92,
    "volume": 44936.04,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16583,
    "variety": "原油",
    "tradeDate": "2025-10-10 00:27:53",
    "openPrice": 83.17,
    "closePrice": 83.67,
    "highPrice": 84.79,
    "lowPrice": 81.7,
    "volume": 102337.24,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17867,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:27:53",
    "openPrice": 5878.57,
    "closePrice": 5878.51,
    "highPrice": 5880.32,
    "lowPrice": 5876.68,
    "volume": 46433.93,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15941,
    "variety": "白银",
    "tradeDate": "2025-10-10 00:27:51",
    "openPrice": 5936.25,
    "closePrice": 5935.27,
    "highPrice": 5936.67,
    "lowPrice": 5933.63,
    "volume": 91751.93,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17225,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:27:51",
    "openPrice": 459.09,
    "closePrice": 458.21,
    "highPrice": 459.83,
    "lowPrice": 457.81,
    "volume": 45259.74,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15299,
    "variety": "黄金",
    "tradeDate": "2025-10-10 00:27:49",
    "openPrice": 456.65,
    "closePrice": 457.08,
    "highPrice": 457.95,
    "lowPrice": 455.62,
    "volume": 48658.16,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14656,
    "variety": "原油",
    "tradeDate": "2025-10-09 23:01:40",
    "openPrice": 79.38,
    "closePrice": 79.46,
    "highPrice": 80.26,
    "lowPrice": 77.82,
    "volume": 34496.84,
    "changeRate": 0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14013,
    "variety": "白银",
    "tradeDate": "2025-10-09 23:01:38",
    "openPrice": 5825.56,
    "closePrice": 5825.66,
    "highPrice": 5826.03,
    "lowPrice": 5825.29,
    "volume": 94930.26,
    "changeRate": 1.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13370,
    "variety": "黄金",
    "tradeDate": "2025-10-09 23:01:36",
    "openPrice": 456.33,
    "closePrice": 455.4,
    "highPrice": 456.42,
    "lowPrice": 454.9,
    "volume": 36286.23,
    "changeRate": -2.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12727,
    "variety": "原油",
    "tradeDate": "2025-10-09 22:54:39",
    "openPrice": 81.71,
    "closePrice": 81.49,
    "highPrice": 83.16,
    "lowPrice": 80.14,
    "volume": 96080.34,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12084,
    "variety": "白银",
    "tradeDate": "2025-10-09 22:54:36",
    "openPrice": 5828.3,
    "closePrice": 5827.99,
    "highPrice": 5830.16,
    "lowPrice": 5827.19,
    "volume": 22648.42,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11441,
    "variety": "黄金",
    "tradeDate": "2025-10-09 22:54:34",
    "openPrice": 453.89,
    "closePrice": 453.56,
    "highPrice": 455.78,
    "lowPrice": 451.62,
    "volume": 49036.33,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10798,
    "variety": "原油",
    "tradeDate": "2025-10-09 22:54:05",
    "openPrice": 81.44,
    "closePrice": 80.87,
    "highPrice": 81.57,
    "lowPrice": 80.21,
    "volume": 109561.33,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10155,
    "variety": "白银",
    "tradeDate": "2025-10-09 22:54:03",
    "openPrice": 5908.23,
    "closePrice": 5907.27,
    "highPrice": 5909.99,
    "lowPrice": 5907.06,
    "volume": 19909.3,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9512,
    "variety": "黄金",
    "tradeDate": "2025-10-09 22:54:00",
    "openPrice": 455.8,
    "closePrice": 456.19,
    "highPrice": 458.07,
    "lowPrice": 455.75,
    "volume": 96500.37,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8869,
    "variety": "原油",
    "tradeDate": "2025-10-09 22:44:28",
    "openPrice": 76.88,
    "closePrice": 76.59,
    "highPrice": 77.39,
    "lowPrice": 76.25,
    "volume": 26875.09,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8654,
    "variety": "白银",
    "tradeDate": "2025-10-09 22:44:25",
    "openPrice": 5932.38,
    "closePrice": 5932.08,
    "highPrice": 5933.15,
    "lowPrice": 5930.78,
    "volume": 51880.73,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8439,
    "variety": "黄金",
    "tradeDate": "2025-10-09 22:44:23",
    "openPrice": 456.45,
    "closePrice": 456.96,
    "highPrice": 458.72,
    "lowPrice": 454.89,
    "volume": 32961.06,
    "changeRate": 0.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8224,
    "variety": "原油",
    "tradeDate": "2025-10-09 21:55:34",
    "openPrice": 75.36,
    "closePrice": 75.66,
    "highPrice": 75.91,
    "lowPrice": 75.03,
    "volume": 107809.47,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8009,
    "variety": "白银",
    "tradeDate": "2025-10-09 21:55:32",
    "openPrice": 5947.01,
    "closePrice": 5946.78,
    "highPrice": 5947.58,
    "lowPrice": 5946.61,
    "volume": 86283.9,
    "changeRate": -0.23,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7794,
    "variety": "黄金",
    "tradeDate": "2025-10-09 21:55:29",
    "openPrice": 440.4,
    "closePrice": 440.9,
    "highPrice": 441.52,
    "lowPrice": 439.38,
    "volume": 99719.23,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7579,
    "variety": "原油",
    "tradeDate": "2025-10-09 21:07:31",
    "openPrice": 77.45,
    "closePrice": 77.02,
    "highPrice": 78.63,
    "lowPrice": 75.21,
    "volume": 81345.86,
    "changeRate": 1.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7364,
    "variety": "白银",
    "tradeDate": "2025-10-09 21:07:28",
    "openPrice": 5742.82,
    "closePrice": 5742.86,
    "highPrice": 5743.16,
    "lowPrice": 5741.89,
    "volume": 102835.97,
    "changeRate": -2.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7149,
    "variety": "黄金",
    "tradeDate": "2025-10-09 21:07:26",
    "openPrice": 447.01,
    "closePrice": 446.11,
    "highPrice": 447.69,
    "lowPrice": 444.57,
    "volume": 105847.52,
    "changeRate": 2.12,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6934,
    "variety": "原油",
    "tradeDate": "2025-10-09 21:01:12",
    "openPrice": 73.79,
    "closePrice": 74.47,
    "highPrice": 75.06,
    "lowPrice": 71.88,
    "volume": 88499.98,
    "changeRate": -1.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6719,
    "variety": "白银",
    "tradeDate": "2025-10-09 21:01:10",
    "openPrice": 5853.53,
    "closePrice": 5852.75,
    "highPrice": 5854.35,
    "lowPrice": 5851.61,
    "volume": 63981.88,
    "changeRate": 0.54,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6504,
    "variety": "黄金",
    "tradeDate": "2025-10-09 21:01:08",
    "openPrice": 460.92,
    "closePrice": 460.5,
    "highPrice": 462.7,
    "lowPrice": 459.77,
    "volume": 12337.03,
    "changeRate": -1.83,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6289,
    "variety": "原油",
    "tradeDate": "2025-10-09 21:00:34",
    "openPrice": 77.7,
    "closePrice": 77.63,
    "highPrice": 79.42,
    "lowPrice": 76.69,
    "volume": 36754.2,
    "changeRate": -2.52,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6074,
    "variety": "白银",
    "tradeDate": "2025-10-09 21:00:32",
    "openPrice": 5678.34,
    "closePrice": 5678.23,
    "highPrice": 5679.31,
    "lowPrice": 5677.73,
    "volume": 50701.78,
    "changeRate": -1.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5859,
    "variety": "黄金",
    "tradeDate": "2025-10-09 21:00:29",
    "openPrice": 458.14,
    "closePrice": 458.74,
    "highPrice": 459.83,
    "lowPrice": 457.71,
    "volume": 28690.11,
    "changeRate": -2.86,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5644,
    "variety": "原油",
    "tradeDate": "2025-10-09 20:58:41",
    "openPrice": 77.12,
    "closePrice": 76.81,
    "highPrice": 77.72,
    "lowPrice": 76.48,
    "volume": 100740.55,
    "changeRate": -1.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5429,
    "variety": "白银",
    "tradeDate": "2025-10-09 20:58:39",
    "openPrice": 5778.82,
    "closePrice": 5779.03,
    "highPrice": 5780.86,
    "lowPrice": 5777.76,
    "volume": 64761.17,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5214,
    "variety": "黄金",
    "tradeDate": "2025-10-09 20:58:36",
    "openPrice": 443.36,
    "closePrice": 444.01,
    "highPrice": 445.21,
    "lowPrice": 442.94,
    "volume": 54078.89,
    "changeRate": -2.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4999,
    "variety": "原油",
    "tradeDate": "2025-10-09 20:45:17",
    "openPrice": 76.99,
    "closePrice": 77.17,
    "highPrice": 77.31,
    "lowPrice": 76.69,
    "volume": 71837.71,
    "changeRate": 2.58,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4784,
    "variety": "白银",
    "tradeDate": "2025-10-09 20:45:15",
    "openPrice": 5767.44,
    "closePrice": 5766.83,
    "highPrice": 5768.59,
    "lowPrice": 5765.28,
    "volume": 13825.83,
    "changeRate": -2.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4569,
    "variety": "黄金",
    "tradeDate": "2025-10-09 20:45:13",
    "openPrice": 455.38,
    "closePrice": 456.02,
    "highPrice": 457.17,
    "lowPrice": 453.67,
    "volume": 15265.34,
    "changeRate": 0.33,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4354,
    "variety": "原油",
    "tradeDate": "2025-10-09 20:44:43",
    "openPrice": 76,
    "closePrice": 76.27,
    "highPrice": 77.8,
    "lowPrice": 75.24,
    "volume": 77832.29,
    "changeRate": -2.55,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4139,
    "variety": "白银",
    "tradeDate": "2025-10-09 20:44:41",
    "openPrice": 5677.87,
    "closePrice": 5678.13,
    "highPrice": 5679.77,
    "lowPrice": 5676.31,
    "volume": 15870.89,
    "changeRate": 1.36,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3924,
    "variety": "黄金",
    "tradeDate": "2025-10-09 20:44:38",
    "openPrice": 451.23,
    "closePrice": 451.02,
    "highPrice": 451.61,
    "lowPrice": 450.34,
    "volume": 54351.15,
    "changeRate": 0.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3709,
    "variety": "原油",
    "tradeDate": "2025-10-09 20:18:32",
    "openPrice": 74.7,
    "closePrice": 75.05,
    "highPrice": 75.44,
    "lowPrice": 74.05,
    "volume": 36891.08,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3494,
    "variety": "白银",
    "tradeDate": "2025-10-09 20:18:30",
    "openPrice": 5709.22,
    "closePrice": 5710.18,
    "highPrice": 5711.65,
    "lowPrice": 5708.16,
    "volume": 75432.16,
    "changeRate": -2.49,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3279,
    "variety": "黄金",
    "tradeDate": "2025-10-09 20:18:27",
    "openPrice": 453.46,
    "closePrice": 452.53,
    "highPrice": 453.82,
    "lowPrice": 451.08,
    "volume": 48221.11,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3064,
    "variety": "原油",
    "tradeDate": "2025-10-09 20:09:57",
    "openPrice": 74.92,
    "closePrice": 75.23,
    "highPrice": 75.63,
    "lowPrice": 73.91,
    "volume": 72392.6,
    "changeRate": 2.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2849,
    "variety": "白银",
    "tradeDate": "2025-10-09 20:09:55",
    "openPrice": 5772.52,
    "closePrice": 5773.48,
    "highPrice": 5774.3,
    "lowPrice": 5771.24,
    "volume": 103892.47,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2634,
    "variety": "黄金",
    "tradeDate": "2025-10-09 20:09:53",
    "openPrice": 449.15,
    "closePrice": 449.86,
    "highPrice": 449.98,
    "lowPrice": 447.63,
    "volume": 76461.98,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2419,
    "variety": "原油",
    "tradeDate": "2025-10-09 20:02:20",
    "openPrice": 76.22,
    "closePrice": 75.44,
    "highPrice": 77.31,
    "lowPrice": 75.32,
    "volume": 43300.51,
    "changeRate": 1.91,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2204,
    "variety": "白银",
    "tradeDate": "2025-10-09 20:02:18",
    "openPrice": 5883.11,
    "closePrice": 5883.87,
    "highPrice": 5883.99,
    "lowPrice": 5882.26,
    "volume": 79166.53,
    "changeRate": 0.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1989,
    "variety": "黄金",
    "tradeDate": "2025-10-09 20:02:15",
    "openPrice": 453.02,
    "closePrice": 452.36,
    "highPrice": 454.69,
    "lowPrice": 450.77,
    "volume": 36633.94,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1319,
    "variety": "原油",
    "tradeDate": "2025-10-09 11:23:02",
    "openPrice": 76.64,
    "closePrice": 76.69,
    "highPrice": 78.55,
    "lowPrice": 76.14,
    "volume": 96128.23,
    "changeRate": -0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 890,
    "variety": "白银",
    "tradeDate": "2025-10-09 11:23:00",
    "openPrice": 5788.35,
    "closePrice": 5788.55,
    "highPrice": 5789.06,
    "lowPrice": 5788.08,
    "volume": 101586.24,
    "changeRate": 2.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 461,
    "variety": "黄金",
    "tradeDate": "2025-10-09 11:22:58",
    "openPrice": 444.11,
    "closePrice": 443.78,
    "highPrice": 444.3,
    "lowPrice": 443.48,
    "volume": 27910.83,
    "changeRate": -1.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28138,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:36:22",
    "openPrice": 81.67,
    "closePrice": 80.95,
    "highPrice": 82.32,
    "lowPrice": 79.92,
    "volume": 83933.97,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27496,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:36:19",
    "openPrice": 5849.32,
    "closePrice": 5848.94,
    "highPrice": 5849.89,
    "lowPrice": 5846.97,
    "volume": 52628.9,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26854,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:36:17",
    "openPrice": 446.57,
    "closePrice": 446.97,
    "highPrice": 448.81,
    "lowPrice": 446.36,
    "volume": 64044.29,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26212,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:30:03",
    "openPrice": 78.94,
    "closePrice": 79.28,
    "highPrice": 79.39,
    "lowPrice": 77.53,
    "volume": 64304.35,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25570,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:30:01",
    "openPrice": 5718.86,
    "closePrice": 5719.33,
    "highPrice": 5719.72,
    "lowPrice": 5716.91,
    "volume": 67512.44,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24928,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:29:59",
    "openPrice": 449.15,
    "closePrice": 449.68,
    "highPrice": 450.31,
    "lowPrice": 448.55,
    "volume": 73943.58,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24286,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:29:44",
    "openPrice": 78.68,
    "closePrice": 79.59,
    "highPrice": 81.19,
    "lowPrice": 77.96,
    "volume": 108741.84,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23644,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:29:42",
    "openPrice": 5802.36,
    "closePrice": 5802.09,
    "highPrice": 5803.49,
    "lowPrice": 5800.81,
    "volume": 35123.86,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23002,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:29:40",
    "openPrice": 463.64,
    "closePrice": 463.28,
    "highPrice": 463.66,
    "lowPrice": 462.01,
    "volume": 79119.2,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22360,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:28:14",
    "openPrice": 80.14,
    "closePrice": 80.27,
    "highPrice": 81.76,
    "lowPrice": 79.07,
    "volume": 92557.72,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20434,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:28:13",
    "openPrice": 80.45,
    "closePrice": 80.38,
    "highPrice": 81.18,
    "lowPrice": 79.4,
    "volume": 82507.45,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21718,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:28:12",
    "openPrice": 5685.62,
    "closePrice": 5685.55,
    "highPrice": 5686.41,
    "lowPrice": 5685.45,
    "volume": 29685.89,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19792,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:28:10",
    "openPrice": 5889.24,
    "closePrice": 5890.01,
    "highPrice": 5891.28,
    "lowPrice": 5888.39,
    "volume": 52554.03,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21076,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:28:10",
    "openPrice": 461.06,
    "closePrice": 460.36,
    "highPrice": 462.7,
    "lowPrice": 459.56,
    "volume": 55899.16,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19150,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:28:08",
    "openPrice": 457.92,
    "closePrice": 457.72,
    "highPrice": 459.87,
    "lowPrice": 456.24,
    "volume": 57429.26,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18508,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:27:55",
    "openPrice": 83.65,
    "closePrice": 83.83,
    "highPrice": 84.44,
    "lowPrice": 82,
    "volume": 84933.76,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16582,
    "variety": "原油",
    "tradeDate": "2025-10-09 00:27:53",
    "openPrice": 81.62,
    "closePrice": 81.61,
    "highPrice": 82.44,
    "lowPrice": 81.46,
    "volume": 104915.09,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17866,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:27:53",
    "openPrice": 5863.68,
    "closePrice": 5862.75,
    "highPrice": 5865.18,
    "lowPrice": 5862.31,
    "volume": 101476.95,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15940,
    "variety": "白银",
    "tradeDate": "2025-10-09 00:27:51",
    "openPrice": 5823.05,
    "closePrice": 5822.55,
    "highPrice": 5825,
    "lowPrice": 5822.08,
    "volume": 53847.58,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17224,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:27:51",
    "openPrice": 448.08,
    "closePrice": 448.49,
    "highPrice": 449.94,
    "lowPrice": 446.25,
    "volume": 39059.49,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15298,
    "variety": "黄金",
    "tradeDate": "2025-10-09 00:27:49",
    "openPrice": 461.09,
    "closePrice": 460.39,
    "highPrice": 461.55,
    "lowPrice": 458.43,
    "volume": 58752.32,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14655,
    "variety": "原油",
    "tradeDate": "2025-10-08 23:01:40",
    "openPrice": 81.76,
    "closePrice": 81.08,
    "highPrice": 82.26,
    "lowPrice": 80.08,
    "volume": 26051.24,
    "changeRate": 0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14012,
    "variety": "白银",
    "tradeDate": "2025-10-08 23:01:38",
    "openPrice": 5726.33,
    "closePrice": 5727.23,
    "highPrice": 5728.77,
    "lowPrice": 5725.68,
    "volume": 19752.02,
    "changeRate": -1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13369,
    "variety": "黄金",
    "tradeDate": "2025-10-08 23:01:36",
    "openPrice": 458.42,
    "closePrice": 458.24,
    "highPrice": 459.76,
    "lowPrice": 456.52,
    "volume": 38923.63,
    "changeRate": -2.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12726,
    "variety": "原油",
    "tradeDate": "2025-10-08 22:54:39",
    "openPrice": 82.53,
    "closePrice": 83.43,
    "highPrice": 84.14,
    "lowPrice": 80.86,
    "volume": 83295.93,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12083,
    "variety": "白银",
    "tradeDate": "2025-10-08 22:54:36",
    "openPrice": 5665.2,
    "closePrice": 5665.19,
    "highPrice": 5666.66,
    "lowPrice": 5664.15,
    "volume": 91721.62,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11440,
    "variety": "黄金",
    "tradeDate": "2025-10-08 22:54:34",
    "openPrice": 454.62,
    "closePrice": 453.85,
    "highPrice": 455.94,
    "lowPrice": 452.29,
    "volume": 31866.13,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10797,
    "variety": "原油",
    "tradeDate": "2025-10-08 22:54:05",
    "openPrice": 84.52,
    "closePrice": 83.9,
    "highPrice": 85.83,
    "lowPrice": 82.39,
    "volume": 43220.22,
    "changeRate": 1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10154,
    "variety": "白银",
    "tradeDate": "2025-10-08 22:54:03",
    "openPrice": 5899.64,
    "closePrice": 5899.75,
    "highPrice": 5900.8,
    "lowPrice": 5898.62,
    "volume": 16932.29,
    "changeRate": 0.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9511,
    "variety": "黄金",
    "tradeDate": "2025-10-08 22:54:00",
    "openPrice": 460.71,
    "closePrice": 460.94,
    "highPrice": 461.85,
    "lowPrice": 460.1,
    "volume": 83408.92,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8868,
    "variety": "原油",
    "tradeDate": "2025-10-08 22:44:28",
    "openPrice": 76.15,
    "closePrice": 75.82,
    "highPrice": 76.35,
    "lowPrice": 75.75,
    "volume": 26188.96,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8653,
    "variety": "白银",
    "tradeDate": "2025-10-08 22:44:25",
    "openPrice": 5855.75,
    "closePrice": 5856.07,
    "highPrice": 5858.01,
    "lowPrice": 5855.37,
    "volume": 62871.08,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8438,
    "variety": "黄金",
    "tradeDate": "2025-10-08 22:44:23",
    "openPrice": 446.23,
    "closePrice": 446.83,
    "highPrice": 448.03,
    "lowPrice": 444.25,
    "volume": 39815.47,
    "changeRate": 1.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8223,
    "variety": "原油",
    "tradeDate": "2025-10-08 21:55:34",
    "openPrice": 76.44,
    "closePrice": 75.67,
    "highPrice": 78.13,
    "lowPrice": 73.93,
    "volume": 28333.6,
    "changeRate": -1.21,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8008,
    "variety": "白银",
    "tradeDate": "2025-10-08 21:55:32",
    "openPrice": 5788.13,
    "closePrice": 5787.95,
    "highPrice": 5788.93,
    "lowPrice": 5787.93,
    "volume": 53336.45,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7793,
    "variety": "黄金",
    "tradeDate": "2025-10-08 21:55:29",
    "openPrice": 460.03,
    "closePrice": 460.07,
    "highPrice": 460.89,
    "lowPrice": 458.57,
    "volume": 32712.14,
    "changeRate": 1.56,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7578,
    "variety": "原油",
    "tradeDate": "2025-10-08 21:07:31",
    "openPrice": 74.36,
    "closePrice": 74.96,
    "highPrice": 76.7,
    "lowPrice": 73.21,
    "volume": 28473.58,
    "changeRate": -2.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7363,
    "variety": "白银",
    "tradeDate": "2025-10-08 21:07:28",
    "openPrice": 5913.87,
    "closePrice": 5913.67,
    "highPrice": 5914.65,
    "lowPrice": 5911.9,
    "volume": 82703.57,
    "changeRate": -2.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7148,
    "variety": "黄金",
    "tradeDate": "2025-10-08 21:07:26",
    "openPrice": 459.87,
    "closePrice": 459.12,
    "highPrice": 460.9,
    "lowPrice": 458.02,
    "volume": 30988.15,
    "changeRate": 0.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6933,
    "variety": "原油",
    "tradeDate": "2025-10-08 21:01:12",
    "openPrice": 75.44,
    "closePrice": 76.4,
    "highPrice": 78.28,
    "lowPrice": 74.89,
    "volume": 24850.41,
    "changeRate": 2.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6718,
    "variety": "白银",
    "tradeDate": "2025-10-08 21:01:10",
    "openPrice": 5676.52,
    "closePrice": 5676.88,
    "highPrice": 5677.62,
    "lowPrice": 5675.77,
    "volume": 102181.12,
    "changeRate": -1.85,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6503,
    "variety": "黄金",
    "tradeDate": "2025-10-08 21:01:08",
    "openPrice": 443.55,
    "closePrice": 442.67,
    "highPrice": 444.07,
    "lowPrice": 442.6,
    "volume": 55102.08,
    "changeRate": -0.89,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6288,
    "variety": "原油",
    "tradeDate": "2025-10-08 21:00:34",
    "openPrice": 75.77,
    "closePrice": 74.8,
    "highPrice": 76.57,
    "lowPrice": 74.72,
    "volume": 51545.27,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6073,
    "variety": "白银",
    "tradeDate": "2025-10-08 21:00:32",
    "openPrice": 5915.42,
    "closePrice": 5914.52,
    "highPrice": 5915.47,
    "lowPrice": 5913.28,
    "volume": 70595.6,
    "changeRate": -0.98,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5858,
    "variety": "黄金",
    "tradeDate": "2025-10-08 21:00:29",
    "openPrice": 440.86,
    "closePrice": 441.27,
    "highPrice": 442.86,
    "lowPrice": 440.69,
    "volume": 40752.2,
    "changeRate": -2.99,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5643,
    "variety": "原油",
    "tradeDate": "2025-10-08 20:58:41",
    "openPrice": 77.62,
    "closePrice": 78.15,
    "highPrice": 78.47,
    "lowPrice": 75.66,
    "volume": 94397.05,
    "changeRate": 2.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5428,
    "variety": "白银",
    "tradeDate": "2025-10-08 20:58:39",
    "openPrice": 5689.05,
    "closePrice": 5688.49,
    "highPrice": 5690.37,
    "lowPrice": 5686.67,
    "volume": 61772.83,
    "changeRate": 2.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5213,
    "variety": "黄金",
    "tradeDate": "2025-10-08 20:58:36",
    "openPrice": 451.08,
    "closePrice": 451.68,
    "highPrice": 453.25,
    "lowPrice": 449.95,
    "volume": 63329.21,
    "changeRate": 2.64,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4998,
    "variety": "原油",
    "tradeDate": "2025-10-08 20:45:17",
    "openPrice": 77.42,
    "closePrice": 76.65,
    "highPrice": 78.45,
    "lowPrice": 75.78,
    "volume": 71127.64,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4783,
    "variety": "白银",
    "tradeDate": "2025-10-08 20:45:15",
    "openPrice": 5872.36,
    "closePrice": 5871.73,
    "highPrice": 5874.13,
    "lowPrice": 5869.81,
    "volume": 22818.63,
    "changeRate": -1.24,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4568,
    "variety": "黄金",
    "tradeDate": "2025-10-08 20:45:13",
    "openPrice": 457.27,
    "closePrice": 457.81,
    "highPrice": 459.59,
    "lowPrice": 457.21,
    "volume": 75228.98,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4353,
    "variety": "原油",
    "tradeDate": "2025-10-08 20:44:43",
    "openPrice": 74.53,
    "closePrice": 73.75,
    "highPrice": 75.95,
    "lowPrice": 73.71,
    "volume": 69066.27,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4138,
    "variety": "白银",
    "tradeDate": "2025-10-08 20:44:41",
    "openPrice": 5704.84,
    "closePrice": 5704.34,
    "highPrice": 5704.91,
    "lowPrice": 5704.11,
    "volume": 54903.08,
    "changeRate": 2.35,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3923,
    "variety": "黄金",
    "tradeDate": "2025-10-08 20:44:38",
    "openPrice": 456.94,
    "closePrice": 457.4,
    "highPrice": 458.06,
    "lowPrice": 455.64,
    "volume": 45245.06,
    "changeRate": -1.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3708,
    "variety": "原油",
    "tradeDate": "2025-10-08 20:18:32",
    "openPrice": 77.17,
    "closePrice": 76.4,
    "highPrice": 78.86,
    "lowPrice": 74.93,
    "volume": 11846.22,
    "changeRate": 0.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3493,
    "variety": "白银",
    "tradeDate": "2025-10-08 20:18:30",
    "openPrice": 5872.16,
    "closePrice": 5872.6,
    "highPrice": 5872.89,
    "lowPrice": 5871.39,
    "volume": 34848.58,
    "changeRate": -2.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3278,
    "variety": "黄金",
    "tradeDate": "2025-10-08 20:18:27",
    "openPrice": 451.36,
    "closePrice": 451.28,
    "highPrice": 452.89,
    "lowPrice": 450.33,
    "volume": 19023.22,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3063,
    "variety": "原油",
    "tradeDate": "2025-10-08 20:09:57",
    "openPrice": 77.16,
    "closePrice": 77.47,
    "highPrice": 77.54,
    "lowPrice": 75.67,
    "volume": 25378.97,
    "changeRate": -2.69,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2848,
    "variety": "白银",
    "tradeDate": "2025-10-08 20:09:55",
    "openPrice": 5845.36,
    "closePrice": 5845.49,
    "highPrice": 5846.14,
    "lowPrice": 5844.67,
    "volume": 67099.13,
    "changeRate": -0.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2633,
    "variety": "黄金",
    "tradeDate": "2025-10-08 20:09:53",
    "openPrice": 455.24,
    "closePrice": 455.1,
    "highPrice": 455.8,
    "lowPrice": 453.4,
    "volume": 52041.88,
    "changeRate": 1.56,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2418,
    "variety": "原油",
    "tradeDate": "2025-10-08 20:02:20",
    "openPrice": 78.26,
    "closePrice": 77.78,
    "highPrice": 80.07,
    "lowPrice": 77.67,
    "volume": 104736.05,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2203,
    "variety": "白银",
    "tradeDate": "2025-10-08 20:02:18",
    "openPrice": 5802.21,
    "closePrice": 5802.96,
    "highPrice": 5804.33,
    "lowPrice": 5801.09,
    "volume": 43444.2,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1988,
    "variety": "黄金",
    "tradeDate": "2025-10-08 20:02:15",
    "openPrice": 440.19,
    "closePrice": 441.06,
    "highPrice": 442.27,
    "lowPrice": 438.77,
    "volume": 55987.17,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1318,
    "variety": "原油",
    "tradeDate": "2025-10-08 11:23:02",
    "openPrice": 78.82,
    "closePrice": 78.06,
    "highPrice": 79.52,
    "lowPrice": 77.32,
    "volume": 36058.63,
    "changeRate": 2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 889,
    "variety": "白银",
    "tradeDate": "2025-10-08 11:23:00",
    "openPrice": 5861.28,
    "closePrice": 5860.68,
    "highPrice": 5861.96,
    "lowPrice": 5860.5,
    "volume": 107399.68,
    "changeRate": 0.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 460,
    "variety": "黄金",
    "tradeDate": "2025-10-08 11:22:58",
    "openPrice": 462.63,
    "closePrice": 461.96,
    "highPrice": 463.12,
    "lowPrice": 461.22,
    "volume": 55121.48,
    "changeRate": 0.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28137,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:36:22",
    "openPrice": 81.72,
    "closePrice": 82.38,
    "highPrice": 83.98,
    "lowPrice": 80.29,
    "volume": 49382.57,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27495,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:36:19",
    "openPrice": 5727.2,
    "closePrice": 5727.14,
    "highPrice": 5728.53,
    "lowPrice": 5726.32,
    "volume": 90232.11,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26853,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:36:17",
    "openPrice": 448.36,
    "closePrice": 447.64,
    "highPrice": 448.76,
    "lowPrice": 446.22,
    "volume": 103452.55,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26211,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:30:03",
    "openPrice": 83.66,
    "closePrice": 84.15,
    "highPrice": 84.85,
    "lowPrice": 83.36,
    "volume": 91803.25,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25569,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:30:01",
    "openPrice": 5782.21,
    "closePrice": 5781.31,
    "highPrice": 5782.54,
    "lowPrice": 5780.95,
    "volume": 45327.25,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24927,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:29:59",
    "openPrice": 453.67,
    "closePrice": 454.12,
    "highPrice": 454.12,
    "lowPrice": 452.91,
    "volume": 27588.88,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24285,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:29:44",
    "openPrice": 82.21,
    "closePrice": 81.92,
    "highPrice": 83.87,
    "lowPrice": 80.71,
    "volume": 78881.5,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23643,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:29:42",
    "openPrice": 5874.06,
    "closePrice": 5874.96,
    "highPrice": 5875.88,
    "lowPrice": 5873.46,
    "volume": 79657.4,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23001,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:29:40",
    "openPrice": 453.82,
    "closePrice": 453.8,
    "highPrice": 455.27,
    "lowPrice": 452.27,
    "volume": 79793.69,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22359,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:28:14",
    "openPrice": 83.05,
    "closePrice": 83.58,
    "highPrice": 83.85,
    "lowPrice": 81.42,
    "volume": 89663.79,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20433,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:28:13",
    "openPrice": 80.96,
    "closePrice": 80.12,
    "highPrice": 82.57,
    "lowPrice": 79.56,
    "volume": 26848.73,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21717,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:28:12",
    "openPrice": 5658.86,
    "closePrice": 5658.81,
    "highPrice": 5660.65,
    "lowPrice": 5658.35,
    "volume": 43333.99,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19791,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:28:10",
    "openPrice": 5702.18,
    "closePrice": 5702.87,
    "highPrice": 5703.69,
    "lowPrice": 5700.23,
    "volume": 31842.69,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21075,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:28:10",
    "openPrice": 460.62,
    "closePrice": 460.04,
    "highPrice": 461.97,
    "lowPrice": 458.87,
    "volume": 41031.09,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19149,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:28:08",
    "openPrice": 463.35,
    "closePrice": 462.98,
    "highPrice": 465.18,
    "lowPrice": 462.8,
    "volume": 33587.75,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18507,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:27:55",
    "openPrice": 80.07,
    "closePrice": 80.04,
    "highPrice": 81.91,
    "lowPrice": 78.92,
    "volume": 29528.62,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16581,
    "variety": "原油",
    "tradeDate": "2025-10-08 00:27:53",
    "openPrice": 81.24,
    "closePrice": 80.86,
    "highPrice": 81.52,
    "lowPrice": 80.13,
    "volume": 54111.26,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17865,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:27:53",
    "openPrice": 5860.93,
    "closePrice": 5860.56,
    "highPrice": 5861.75,
    "lowPrice": 5858.84,
    "volume": 24461.67,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15939,
    "variety": "白银",
    "tradeDate": "2025-10-08 00:27:51",
    "openPrice": 5898.14,
    "closePrice": 5897.5,
    "highPrice": 5899.23,
    "lowPrice": 5896.05,
    "volume": 14059.62,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17223,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:27:51",
    "openPrice": 448.47,
    "closePrice": 448.24,
    "highPrice": 448.81,
    "lowPrice": 446.55,
    "volume": 103011.79,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15297,
    "variety": "黄金",
    "tradeDate": "2025-10-08 00:27:49",
    "openPrice": 459.32,
    "closePrice": 459.45,
    "highPrice": 460.46,
    "lowPrice": 458.73,
    "volume": 19909.95,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14654,
    "variety": "原油",
    "tradeDate": "2025-10-07 23:01:40",
    "openPrice": 80.2,
    "closePrice": 81.07,
    "highPrice": 82.26,
    "lowPrice": 79.2,
    "volume": 92491.72,
    "changeRate": 2.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14011,
    "variety": "白银",
    "tradeDate": "2025-10-07 23:01:38",
    "openPrice": 5802.14,
    "closePrice": 5802.25,
    "highPrice": 5803.1,
    "lowPrice": 5801.81,
    "volume": 99094.97,
    "changeRate": 2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13368,
    "variety": "黄金",
    "tradeDate": "2025-10-07 23:01:36",
    "openPrice": 461.81,
    "closePrice": 461.79,
    "highPrice": 462.79,
    "lowPrice": 460.51,
    "volume": 25020.77,
    "changeRate": -2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12725,
    "variety": "原油",
    "tradeDate": "2025-10-07 22:54:39",
    "openPrice": 82.64,
    "closePrice": 83.55,
    "highPrice": 85.08,
    "lowPrice": 82.58,
    "volume": 82610.55,
    "changeRate": 0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12082,
    "variety": "白银",
    "tradeDate": "2025-10-07 22:54:36",
    "openPrice": 5736.87,
    "closePrice": 5736.45,
    "highPrice": 5737.77,
    "lowPrice": 5735.37,
    "volume": 35258.03,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11439,
    "variety": "黄金",
    "tradeDate": "2025-10-07 22:54:34",
    "openPrice": 453.32,
    "closePrice": 453.5,
    "highPrice": 455.05,
    "lowPrice": 452.42,
    "volume": 89013.07,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10796,
    "variety": "原油",
    "tradeDate": "2025-10-07 22:54:05",
    "openPrice": 83.11,
    "closePrice": 82.15,
    "highPrice": 83.35,
    "lowPrice": 82.02,
    "volume": 107621.77,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10153,
    "variety": "白银",
    "tradeDate": "2025-10-07 22:54:03",
    "openPrice": 5851.09,
    "closePrice": 5850.26,
    "highPrice": 5851.38,
    "lowPrice": 5849.55,
    "volume": 23066.89,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9510,
    "variety": "黄金",
    "tradeDate": "2025-10-07 22:54:00",
    "openPrice": 458.07,
    "closePrice": 458.02,
    "highPrice": 459.97,
    "lowPrice": 457.63,
    "volume": 47813.28,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8867,
    "variety": "原油",
    "tradeDate": "2025-10-07 22:44:28",
    "openPrice": 73.89,
    "closePrice": 73.73,
    "highPrice": 74.15,
    "lowPrice": 73.41,
    "volume": 105068.44,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8652,
    "variety": "白银",
    "tradeDate": "2025-10-07 22:44:25",
    "openPrice": 5775.19,
    "closePrice": 5775.19,
    "highPrice": 5775.74,
    "lowPrice": 5773.41,
    "volume": 88509.52,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8437,
    "variety": "黄金",
    "tradeDate": "2025-10-07 22:44:23",
    "openPrice": 441.83,
    "closePrice": 441.28,
    "highPrice": 442.02,
    "lowPrice": 440.15,
    "volume": 19994.34,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8222,
    "variety": "原油",
    "tradeDate": "2025-10-07 21:55:34",
    "openPrice": 76,
    "closePrice": 75.27,
    "highPrice": 77.36,
    "lowPrice": 73.99,
    "volume": 51010.78,
    "changeRate": -2.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8007,
    "variety": "白银",
    "tradeDate": "2025-10-07 21:55:32",
    "openPrice": 5951.04,
    "closePrice": 5950.1,
    "highPrice": 5951.27,
    "lowPrice": 5948.47,
    "volume": 82097.01,
    "changeRate": 2.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7792,
    "variety": "黄金",
    "tradeDate": "2025-10-07 21:55:29",
    "openPrice": 457.47,
    "closePrice": 457.46,
    "highPrice": 459.46,
    "lowPrice": 455.89,
    "volume": 97669.87,
    "changeRate": 2.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7577,
    "variety": "原油",
    "tradeDate": "2025-10-07 21:07:31",
    "openPrice": 78.7,
    "closePrice": 78.01,
    "highPrice": 78.94,
    "lowPrice": 77.99,
    "volume": 107994.92,
    "changeRate": -1.76,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7362,
    "variety": "白银",
    "tradeDate": "2025-10-07 21:07:28",
    "openPrice": 5750.77,
    "closePrice": 5751.25,
    "highPrice": 5752.83,
    "lowPrice": 5750.2,
    "volume": 49521.6,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7147,
    "variety": "黄金",
    "tradeDate": "2025-10-07 21:07:26",
    "openPrice": 451.03,
    "closePrice": 451.11,
    "highPrice": 451.93,
    "lowPrice": 450.36,
    "volume": 12290.85,
    "changeRate": -2.54,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6932,
    "variety": "原油",
    "tradeDate": "2025-10-07 21:01:12",
    "openPrice": 75.6,
    "closePrice": 76.07,
    "highPrice": 76.1,
    "lowPrice": 74.96,
    "volume": 79575.92,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6717,
    "variety": "白银",
    "tradeDate": "2025-10-07 21:01:10",
    "openPrice": 5839.8,
    "closePrice": 5840.37,
    "highPrice": 5842.18,
    "lowPrice": 5838.42,
    "volume": 28161.39,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6502,
    "variety": "黄金",
    "tradeDate": "2025-10-07 21:01:08",
    "openPrice": 441.41,
    "closePrice": 441.48,
    "highPrice": 441.8,
    "lowPrice": 440.64,
    "volume": 66129.66,
    "changeRate": -1.75,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6287,
    "variety": "原油",
    "tradeDate": "2025-10-07 21:00:34",
    "openPrice": 77.24,
    "closePrice": 77.84,
    "highPrice": 79.47,
    "lowPrice": 75.83,
    "volume": 77729.61,
    "changeRate": 0.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6072,
    "variety": "白银",
    "tradeDate": "2025-10-07 21:00:32",
    "openPrice": 5702.67,
    "closePrice": 5701.77,
    "highPrice": 5704.44,
    "lowPrice": 5701.61,
    "volume": 30288.05,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5857,
    "variety": "黄金",
    "tradeDate": "2025-10-07 21:00:29",
    "openPrice": 444.71,
    "closePrice": 443.94,
    "highPrice": 445.39,
    "lowPrice": 443.37,
    "volume": 22113.31,
    "changeRate": -1.59,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5642,
    "variety": "原油",
    "tradeDate": "2025-10-07 20:58:41",
    "openPrice": 73.99,
    "closePrice": 74.4,
    "highPrice": 76.1,
    "lowPrice": 73.32,
    "volume": 94054.62,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5427,
    "variety": "白银",
    "tradeDate": "2025-10-07 20:58:39",
    "openPrice": 5926.72,
    "closePrice": 5926.31,
    "highPrice": 5927.93,
    "lowPrice": 5925.88,
    "volume": 38133,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5212,
    "variety": "黄金",
    "tradeDate": "2025-10-07 20:58:36",
    "openPrice": 440.51,
    "closePrice": 441.49,
    "highPrice": 442.08,
    "lowPrice": 440.27,
    "volume": 103719.17,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4997,
    "variety": "原油",
    "tradeDate": "2025-10-07 20:45:17",
    "openPrice": 75.53,
    "closePrice": 75.54,
    "highPrice": 76.39,
    "lowPrice": 74.37,
    "volume": 21489.24,
    "changeRate": -1.1,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4782,
    "variety": "白银",
    "tradeDate": "2025-10-07 20:45:15",
    "openPrice": 5681.9,
    "closePrice": 5681.67,
    "highPrice": 5683.51,
    "lowPrice": 5680.3,
    "volume": 48229.65,
    "changeRate": -2.49,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4567,
    "variety": "黄金",
    "tradeDate": "2025-10-07 20:45:13",
    "openPrice": 448.75,
    "closePrice": 448.19,
    "highPrice": 448.95,
    "lowPrice": 446.5,
    "volume": 10105,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4352,
    "variety": "原油",
    "tradeDate": "2025-10-07 20:44:43",
    "openPrice": 73.49,
    "closePrice": 74.28,
    "highPrice": 75.56,
    "lowPrice": 72.24,
    "volume": 109927.5,
    "changeRate": -1.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4137,
    "variety": "白银",
    "tradeDate": "2025-10-07 20:44:41",
    "openPrice": 5752.38,
    "closePrice": 5753.24,
    "highPrice": 5753.38,
    "lowPrice": 5750.72,
    "volume": 32666.62,
    "changeRate": -0.12,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3922,
    "variety": "黄金",
    "tradeDate": "2025-10-07 20:44:38",
    "openPrice": 449.82,
    "closePrice": 450.43,
    "highPrice": 451.42,
    "lowPrice": 449.79,
    "volume": 51612.78,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3707,
    "variety": "原油",
    "tradeDate": "2025-10-07 20:18:32",
    "openPrice": 77.07,
    "closePrice": 77.49,
    "highPrice": 77.5,
    "lowPrice": 75.34,
    "volume": 93877.54,
    "changeRate": 2.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3492,
    "variety": "白银",
    "tradeDate": "2025-10-07 20:18:30",
    "openPrice": 5911.93,
    "closePrice": 5912.6,
    "highPrice": 5914.05,
    "lowPrice": 5911.18,
    "volume": 24002.6,
    "changeRate": 2.83,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3277,
    "variety": "黄金",
    "tradeDate": "2025-10-07 20:18:27",
    "openPrice": 441.4,
    "closePrice": 441.59,
    "highPrice": 443.05,
    "lowPrice": 441.17,
    "volume": 79839.41,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3062,
    "variety": "原油",
    "tradeDate": "2025-10-07 20:09:57",
    "openPrice": 73.56,
    "closePrice": 73.64,
    "highPrice": 74.96,
    "lowPrice": 72.79,
    "volume": 81338.48,
    "changeRate": -1.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2847,
    "variety": "白银",
    "tradeDate": "2025-10-07 20:09:55",
    "openPrice": 5793.58,
    "closePrice": 5793.34,
    "highPrice": 5794.55,
    "lowPrice": 5792.48,
    "volume": 71559.36,
    "changeRate": 0.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2632,
    "variety": "黄金",
    "tradeDate": "2025-10-07 20:09:53",
    "openPrice": 454.54,
    "closePrice": 455.33,
    "highPrice": 455.35,
    "lowPrice": 453.94,
    "volume": 23283.14,
    "changeRate": -1.49,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2417,
    "variety": "原油",
    "tradeDate": "2025-10-07 20:02:20",
    "openPrice": 74.54,
    "closePrice": 74.65,
    "highPrice": 75.37,
    "lowPrice": 73.65,
    "volume": 57683.41,
    "changeRate": 1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2202,
    "variety": "白银",
    "tradeDate": "2025-10-07 20:02:18",
    "openPrice": 5842.3,
    "closePrice": 5842.35,
    "highPrice": 5843.2,
    "lowPrice": 5841.2,
    "volume": 71876.92,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1987,
    "variety": "黄金",
    "tradeDate": "2025-10-07 20:02:15",
    "openPrice": 451.95,
    "closePrice": 451.08,
    "highPrice": 453.71,
    "lowPrice": 450.36,
    "volume": 87330.29,
    "changeRate": 2.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1317,
    "variety": "原油",
    "tradeDate": "2025-10-07 11:23:02",
    "openPrice": 77.15,
    "closePrice": 77.42,
    "highPrice": 77.45,
    "lowPrice": 75.77,
    "volume": 14817.98,
    "changeRate": -2.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 888,
    "variety": "白银",
    "tradeDate": "2025-10-07 11:23:00",
    "openPrice": 5898.86,
    "closePrice": 5899.19,
    "highPrice": 5900.4,
    "lowPrice": 5898.85,
    "volume": 77539.98,
    "changeRate": -2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 459,
    "variety": "黄金",
    "tradeDate": "2025-10-07 11:22:58",
    "openPrice": 460.21,
    "closePrice": 460.06,
    "highPrice": 461,
    "lowPrice": 459.25,
    "volume": 19178.89,
    "changeRate": 0.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28136,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:36:22",
    "openPrice": 84.3,
    "closePrice": 83.43,
    "highPrice": 84.85,
    "lowPrice": 82.81,
    "volume": 74967.7,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27494,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:36:19",
    "openPrice": 5832.91,
    "closePrice": 5831.95,
    "highPrice": 5833.51,
    "lowPrice": 5831.58,
    "volume": 68333.83,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26852,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:36:17",
    "openPrice": 449.13,
    "closePrice": 449.41,
    "highPrice": 451.35,
    "lowPrice": 448.79,
    "volume": 14338.05,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26210,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:30:03",
    "openPrice": 84.16,
    "closePrice": 83.43,
    "highPrice": 85.46,
    "lowPrice": 82.6,
    "volume": 72507.99,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25568,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:30:01",
    "openPrice": 5748.49,
    "closePrice": 5748.23,
    "highPrice": 5749.3,
    "lowPrice": 5747.64,
    "volume": 85226.2,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24926,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:29:59",
    "openPrice": 453.34,
    "closePrice": 453.23,
    "highPrice": 454.59,
    "lowPrice": 452.8,
    "volume": 44962.63,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24284,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:29:44",
    "openPrice": 83.43,
    "closePrice": 83.89,
    "highPrice": 85.84,
    "lowPrice": 81.93,
    "volume": 92418.83,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23642,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:29:42",
    "openPrice": 5942.1,
    "closePrice": 5941.67,
    "highPrice": 5942.38,
    "lowPrice": 5940.61,
    "volume": 103533.42,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23000,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:29:40",
    "openPrice": 461.45,
    "closePrice": 461.05,
    "highPrice": 463.28,
    "lowPrice": 460.77,
    "volume": 16853.7,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22358,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:28:14",
    "openPrice": 81.36,
    "closePrice": 81.61,
    "highPrice": 81.71,
    "lowPrice": 79.55,
    "volume": 44724.7,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20432,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:28:13",
    "openPrice": 82.78,
    "closePrice": 81.83,
    "highPrice": 84.74,
    "lowPrice": 80.67,
    "volume": 34709.57,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21716,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:28:12",
    "openPrice": 5905.81,
    "closePrice": 5905.6,
    "highPrice": 5906.56,
    "lowPrice": 5904.67,
    "volume": 95643.65,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19790,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:28:10",
    "openPrice": 5925.78,
    "closePrice": 5926.66,
    "highPrice": 5928.06,
    "lowPrice": 5925.47,
    "volume": 23126.41,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21074,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:28:10",
    "openPrice": 451.58,
    "closePrice": 451.24,
    "highPrice": 451.89,
    "lowPrice": 450.34,
    "volume": 31641.83,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19148,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:28:08",
    "openPrice": 458.55,
    "closePrice": 458.51,
    "highPrice": 459.83,
    "lowPrice": 457.76,
    "volume": 38104.95,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18506,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:27:55",
    "openPrice": 84.39,
    "closePrice": 83.86,
    "highPrice": 85.58,
    "lowPrice": 83.85,
    "volume": 51073.18,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16580,
    "variety": "原油",
    "tradeDate": "2025-10-07 00:27:53",
    "openPrice": 80.9,
    "closePrice": 81.81,
    "highPrice": 83.09,
    "lowPrice": 80.28,
    "volume": 19249.35,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17864,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:27:53",
    "openPrice": 5780.95,
    "closePrice": 5781.34,
    "highPrice": 5781.58,
    "lowPrice": 5779.95,
    "volume": 54473.6,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15938,
    "variety": "白银",
    "tradeDate": "2025-10-07 00:27:51",
    "openPrice": 5916.26,
    "closePrice": 5917.06,
    "highPrice": 5918.17,
    "lowPrice": 5915.32,
    "volume": 97930.38,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17222,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:27:51",
    "openPrice": 458.64,
    "closePrice": 457.75,
    "highPrice": 460.17,
    "lowPrice": 456.22,
    "volume": 88025.29,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15296,
    "variety": "黄金",
    "tradeDate": "2025-10-07 00:27:49",
    "openPrice": 454.56,
    "closePrice": 454.97,
    "highPrice": 455.65,
    "lowPrice": 452.69,
    "volume": 51473.59,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14653,
    "variety": "原油",
    "tradeDate": "2025-10-06 23:01:40",
    "openPrice": 82.87,
    "closePrice": 81.91,
    "highPrice": 82.91,
    "lowPrice": 80.65,
    "volume": 17385.29,
    "changeRate": -0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14010,
    "variety": "白银",
    "tradeDate": "2025-10-06 23:01:38",
    "openPrice": 5891.3,
    "closePrice": 5890.59,
    "highPrice": 5893.26,
    "lowPrice": 5889.29,
    "volume": 83919.9,
    "changeRate": 1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13367,
    "variety": "黄金",
    "tradeDate": "2025-10-06 23:01:36",
    "openPrice": 462.96,
    "closePrice": 462.77,
    "highPrice": 464.17,
    "lowPrice": 461.25,
    "volume": 47284.75,
    "changeRate": -1.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12724,
    "variety": "原油",
    "tradeDate": "2025-10-06 22:54:39",
    "openPrice": 81.81,
    "closePrice": 82.26,
    "highPrice": 82.33,
    "lowPrice": 80.75,
    "volume": 78626.16,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12081,
    "variety": "白银",
    "tradeDate": "2025-10-06 22:54:36",
    "openPrice": 5671.91,
    "closePrice": 5672.2,
    "highPrice": 5672.62,
    "lowPrice": 5670.98,
    "volume": 92371.12,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11438,
    "variety": "黄金",
    "tradeDate": "2025-10-06 22:54:34",
    "openPrice": 446.5,
    "closePrice": 446.89,
    "highPrice": 448.44,
    "lowPrice": 446.23,
    "volume": 57794.21,
    "changeRate": 1.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10795,
    "variety": "原油",
    "tradeDate": "2025-10-06 22:54:05",
    "openPrice": 81.81,
    "closePrice": 81.38,
    "highPrice": 82.07,
    "lowPrice": 79.48,
    "volume": 102672.63,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10152,
    "variety": "白银",
    "tradeDate": "2025-10-06 22:54:03",
    "openPrice": 5935.42,
    "closePrice": 5934.47,
    "highPrice": 5937.35,
    "lowPrice": 5933.29,
    "volume": 19415.41,
    "changeRate": -0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9509,
    "variety": "黄金",
    "tradeDate": "2025-10-06 22:54:00",
    "openPrice": 456.29,
    "closePrice": 456.51,
    "highPrice": 457.1,
    "lowPrice": 454.32,
    "volume": 82820.97,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8866,
    "variety": "原油",
    "tradeDate": "2025-10-06 22:44:28",
    "openPrice": 73.96,
    "closePrice": 74.07,
    "highPrice": 74.66,
    "lowPrice": 72.24,
    "volume": 108578.01,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8651,
    "variety": "白银",
    "tradeDate": "2025-10-06 22:44:25",
    "openPrice": 5815.27,
    "closePrice": 5816.11,
    "highPrice": 5816.41,
    "lowPrice": 5814.31,
    "volume": 80579.91,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8436,
    "variety": "黄金",
    "tradeDate": "2025-10-06 22:44:23",
    "openPrice": 440.58,
    "closePrice": 440.83,
    "highPrice": 442.49,
    "lowPrice": 439.84,
    "volume": 54511.62,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8221,
    "variety": "原油",
    "tradeDate": "2025-10-06 21:55:34",
    "openPrice": 75.08,
    "closePrice": 74.5,
    "highPrice": 76.46,
    "lowPrice": 73.59,
    "volume": 73160.63,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8006,
    "variety": "白银",
    "tradeDate": "2025-10-06 21:55:32",
    "openPrice": 5762.95,
    "closePrice": 5762.46,
    "highPrice": 5763.66,
    "lowPrice": 5761.79,
    "volume": 108182.95,
    "changeRate": 1.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7791,
    "variety": "黄金",
    "tradeDate": "2025-10-06 21:55:29",
    "openPrice": 454.78,
    "closePrice": 453.81,
    "highPrice": 455.52,
    "lowPrice": 453.76,
    "volume": 13852.58,
    "changeRate": 2.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7576,
    "variety": "原油",
    "tradeDate": "2025-10-06 21:07:31",
    "openPrice": 74.99,
    "closePrice": 75.14,
    "highPrice": 75.25,
    "lowPrice": 73.81,
    "volume": 84348.49,
    "changeRate": 1.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7361,
    "variety": "白银",
    "tradeDate": "2025-10-06 21:07:28",
    "openPrice": 5827.91,
    "closePrice": 5828.5,
    "highPrice": 5829.16,
    "lowPrice": 5826.46,
    "volume": 82484.81,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7146,
    "variety": "黄金",
    "tradeDate": "2025-10-06 21:07:26",
    "openPrice": 458.33,
    "closePrice": 457.41,
    "highPrice": 458.87,
    "lowPrice": 455.79,
    "volume": 42349.82,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6931,
    "variety": "原油",
    "tradeDate": "2025-10-06 21:01:12",
    "openPrice": 74.92,
    "closePrice": 75.23,
    "highPrice": 75.45,
    "lowPrice": 72.95,
    "volume": 54865.45,
    "changeRate": 2.71,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6716,
    "variety": "白银",
    "tradeDate": "2025-10-06 21:01:10",
    "openPrice": 5895.98,
    "closePrice": 5895.44,
    "highPrice": 5896.1,
    "lowPrice": 5893.96,
    "volume": 31080.48,
    "changeRate": -1.29,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6501,
    "variety": "黄金",
    "tradeDate": "2025-10-06 21:01:08",
    "openPrice": 443.59,
    "closePrice": 444.45,
    "highPrice": 446.24,
    "lowPrice": 442.67,
    "volume": 74507.44,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6286,
    "variety": "原油",
    "tradeDate": "2025-10-06 21:00:34",
    "openPrice": 75.4,
    "closePrice": 75.35,
    "highPrice": 77.24,
    "lowPrice": 74.13,
    "volume": 75199.02,
    "changeRate": -0.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6071,
    "variety": "白银",
    "tradeDate": "2025-10-06 21:00:32",
    "openPrice": 5860.88,
    "closePrice": 5860.05,
    "highPrice": 5861.31,
    "lowPrice": 5858.73,
    "volume": 90361.61,
    "changeRate": -1.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5856,
    "variety": "黄金",
    "tradeDate": "2025-10-06 21:00:29",
    "openPrice": 451.06,
    "closePrice": 450.55,
    "highPrice": 452.67,
    "lowPrice": 449.52,
    "volume": 70232.46,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5641,
    "variety": "原油",
    "tradeDate": "2025-10-06 20:58:41",
    "openPrice": 77.08,
    "closePrice": 76.71,
    "highPrice": 77.8,
    "lowPrice": 75.28,
    "volume": 106875.89,
    "changeRate": -1.89,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5426,
    "variety": "白银",
    "tradeDate": "2025-10-06 20:58:39",
    "openPrice": 5652.18,
    "closePrice": 5652.41,
    "highPrice": 5652.46,
    "lowPrice": 5650.39,
    "volume": 41791.98,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5211,
    "variety": "黄金",
    "tradeDate": "2025-10-06 20:58:36",
    "openPrice": 453.78,
    "closePrice": 454.33,
    "highPrice": 455.09,
    "lowPrice": 452.16,
    "volume": 79052.24,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4996,
    "variety": "原油",
    "tradeDate": "2025-10-06 20:45:17",
    "openPrice": 74.39,
    "closePrice": 73.92,
    "highPrice": 75.05,
    "lowPrice": 72.21,
    "volume": 27990.65,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4781,
    "variety": "白银",
    "tradeDate": "2025-10-06 20:45:15",
    "openPrice": 5718.85,
    "closePrice": 5719.02,
    "highPrice": 5719.14,
    "lowPrice": 5716.94,
    "volume": 73845.87,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4566,
    "variety": "黄金",
    "tradeDate": "2025-10-06 20:45:13",
    "openPrice": 453.77,
    "closePrice": 454.14,
    "highPrice": 455.86,
    "lowPrice": 452.84,
    "volume": 64844.64,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4351,
    "variety": "原油",
    "tradeDate": "2025-10-06 20:44:43",
    "openPrice": 75.45,
    "closePrice": 75.3,
    "highPrice": 76.61,
    "lowPrice": 74.52,
    "volume": 13600.24,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4136,
    "variety": "白银",
    "tradeDate": "2025-10-06 20:44:41",
    "openPrice": 5704.34,
    "closePrice": 5704.08,
    "highPrice": 5705.1,
    "lowPrice": 5702.18,
    "volume": 51637.48,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3921,
    "variety": "黄金",
    "tradeDate": "2025-10-06 20:44:38",
    "openPrice": 447.87,
    "closePrice": 448.38,
    "highPrice": 450.16,
    "lowPrice": 447.6,
    "volume": 27185.8,
    "changeRate": 2.89,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3706,
    "variety": "原油",
    "tradeDate": "2025-10-06 20:18:32",
    "openPrice": 76.57,
    "closePrice": 76.35,
    "highPrice": 77.77,
    "lowPrice": 74.79,
    "volume": 72431.76,
    "changeRate": -0.29,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3491,
    "variety": "白银",
    "tradeDate": "2025-10-06 20:18:30",
    "openPrice": 5803.9,
    "closePrice": 5804.06,
    "highPrice": 5805.74,
    "lowPrice": 5802.55,
    "volume": 16389.58,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3276,
    "variety": "黄金",
    "tradeDate": "2025-10-06 20:18:27",
    "openPrice": 458.92,
    "closePrice": 459.72,
    "highPrice": 461.19,
    "lowPrice": 458.08,
    "volume": 108607.34,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3061,
    "variety": "原油",
    "tradeDate": "2025-10-06 20:09:57",
    "openPrice": 74.55,
    "closePrice": 75.51,
    "highPrice": 77.47,
    "lowPrice": 73.33,
    "volume": 30200.88,
    "changeRate": 0.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2846,
    "variety": "白银",
    "tradeDate": "2025-10-06 20:09:55",
    "openPrice": 5887.73,
    "closePrice": 5888.17,
    "highPrice": 5889.97,
    "lowPrice": 5886.05,
    "volume": 42315.61,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2631,
    "variety": "黄金",
    "tradeDate": "2025-10-06 20:09:53",
    "openPrice": 450.53,
    "closePrice": 449.67,
    "highPrice": 450.98,
    "lowPrice": 448.26,
    "volume": 67323.57,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2416,
    "variety": "原油",
    "tradeDate": "2025-10-06 20:02:20",
    "openPrice": 74.72,
    "closePrice": 74.31,
    "highPrice": 75.29,
    "lowPrice": 73.08,
    "volume": 46749.22,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2201,
    "variety": "白银",
    "tradeDate": "2025-10-06 20:02:18",
    "openPrice": 5926.94,
    "closePrice": 5927.21,
    "highPrice": 5927.55,
    "lowPrice": 5926.78,
    "volume": 108974.29,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1986,
    "variety": "黄金",
    "tradeDate": "2025-10-06 20:02:15",
    "openPrice": 444.2,
    "closePrice": 444.91,
    "highPrice": 446.52,
    "lowPrice": 443.75,
    "volume": 42557.35,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1316,
    "variety": "原油",
    "tradeDate": "2025-10-06 11:23:02",
    "openPrice": 76.98,
    "closePrice": 77,
    "highPrice": 78.34,
    "lowPrice": 76.78,
    "volume": 60041.43,
    "changeRate": 2.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 887,
    "variety": "白银",
    "tradeDate": "2025-10-06 11:23:00",
    "openPrice": 5672.39,
    "closePrice": 5672.47,
    "highPrice": 5672.83,
    "lowPrice": 5671.4,
    "volume": 29093.34,
    "changeRate": -0.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 458,
    "variety": "黄金",
    "tradeDate": "2025-10-06 11:22:58",
    "openPrice": 448.35,
    "closePrice": 448.54,
    "highPrice": 449.16,
    "lowPrice": 446.41,
    "volume": 16798.44,
    "changeRate": -0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28135,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:36:22",
    "openPrice": 80.65,
    "closePrice": 81.26,
    "highPrice": 82.96,
    "lowPrice": 79.34,
    "volume": 72689.32,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27493,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:36:19",
    "openPrice": 5888.38,
    "closePrice": 5888.51,
    "highPrice": 5889.54,
    "lowPrice": 5887.41,
    "volume": 105570.03,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26851,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:36:17",
    "openPrice": 455.75,
    "closePrice": 455.96,
    "highPrice": 457.62,
    "lowPrice": 454.82,
    "volume": 58027.62,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26209,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:30:03",
    "openPrice": 82.62,
    "closePrice": 82.12,
    "highPrice": 82.72,
    "lowPrice": 80.8,
    "volume": 12508.72,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25567,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:30:01",
    "openPrice": 5841.85,
    "closePrice": 5841.41,
    "highPrice": 5842.55,
    "lowPrice": 5839.84,
    "volume": 63511.31,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24925,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:29:59",
    "openPrice": 456.19,
    "closePrice": 455.84,
    "highPrice": 457.13,
    "lowPrice": 454.97,
    "volume": 49805.08,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24283,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:29:44",
    "openPrice": 81.45,
    "closePrice": 82.14,
    "highPrice": 82.44,
    "lowPrice": 79.56,
    "volume": 68545.28,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23641,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:29:42",
    "openPrice": 5878.61,
    "closePrice": 5879.54,
    "highPrice": 5880.16,
    "lowPrice": 5877.52,
    "volume": 11645.22,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22999,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:29:40",
    "openPrice": 463.67,
    "closePrice": 464.17,
    "highPrice": 465.22,
    "lowPrice": 462.84,
    "volume": 34594.17,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22357,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:28:14",
    "openPrice": 82.99,
    "closePrice": 83.07,
    "highPrice": 83.28,
    "lowPrice": 82.66,
    "volume": 39561.13,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20431,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:28:13",
    "openPrice": 80.59,
    "closePrice": 80.27,
    "highPrice": 81.32,
    "lowPrice": 79.96,
    "volume": 83754.89,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21715,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:28:12",
    "openPrice": 5828.91,
    "closePrice": 5828.76,
    "highPrice": 5830.3,
    "lowPrice": 5826.99,
    "volume": 70490.74,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19789,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:28:10",
    "openPrice": 5659.23,
    "closePrice": 5658.46,
    "highPrice": 5661.02,
    "lowPrice": 5657.55,
    "volume": 101299.17,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21073,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:28:10",
    "openPrice": 450.87,
    "closePrice": 450.38,
    "highPrice": 452.18,
    "lowPrice": 448.42,
    "volume": 75768.3,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19147,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:28:08",
    "openPrice": 460.2,
    "closePrice": 459.92,
    "highPrice": 461.4,
    "lowPrice": 459.34,
    "volume": 17585.7,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18505,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:27:55",
    "openPrice": 81.78,
    "closePrice": 81.92,
    "highPrice": 82.6,
    "lowPrice": 81.4,
    "volume": 36998.36,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16579,
    "variety": "原油",
    "tradeDate": "2025-10-06 00:27:53",
    "openPrice": 84.48,
    "closePrice": 83.77,
    "highPrice": 85.18,
    "lowPrice": 82.86,
    "volume": 46396.09,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17863,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:27:53",
    "openPrice": 5928.68,
    "closePrice": 5928.73,
    "highPrice": 5929.67,
    "lowPrice": 5928.48,
    "volume": 55825.47,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15937,
    "variety": "白银",
    "tradeDate": "2025-10-06 00:27:51",
    "openPrice": 5925.02,
    "closePrice": 5925.55,
    "highPrice": 5926.73,
    "lowPrice": 5923.59,
    "volume": 51536.85,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17221,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:27:51",
    "openPrice": 453.17,
    "closePrice": 453.88,
    "highPrice": 453.94,
    "lowPrice": 452.32,
    "volume": 41710.01,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15295,
    "variety": "黄金",
    "tradeDate": "2025-10-06 00:27:49",
    "openPrice": 449.58,
    "closePrice": 449.91,
    "highPrice": 450.44,
    "lowPrice": 448.09,
    "volume": 75489.86,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14652,
    "variety": "原油",
    "tradeDate": "2025-10-03 23:01:40",
    "openPrice": 82.19,
    "closePrice": 82.33,
    "highPrice": 84.27,
    "lowPrice": 81.14,
    "volume": 83495.39,
    "changeRate": -1.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14009,
    "variety": "白银",
    "tradeDate": "2025-10-03 23:01:38",
    "openPrice": 5897.43,
    "closePrice": 5897.84,
    "highPrice": 5898.48,
    "lowPrice": 5895.65,
    "volume": 10769.88,
    "changeRate": -0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13366,
    "variety": "黄金",
    "tradeDate": "2025-10-03 23:01:36",
    "openPrice": 453.26,
    "closePrice": 453.69,
    "highPrice": 454.95,
    "lowPrice": 451.91,
    "volume": 88907.02,
    "changeRate": -2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12723,
    "variety": "原油",
    "tradeDate": "2025-10-03 22:54:39",
    "openPrice": 81.81,
    "closePrice": 82.52,
    "highPrice": 82.58,
    "lowPrice": 80.63,
    "volume": 50857.75,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12080,
    "variety": "白银",
    "tradeDate": "2025-10-03 22:54:36",
    "openPrice": 5955.39,
    "closePrice": 5955.7,
    "highPrice": 5957.6,
    "lowPrice": 5954.4,
    "volume": 50034.69,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11437,
    "variety": "黄金",
    "tradeDate": "2025-10-03 22:54:34",
    "openPrice": 460.05,
    "closePrice": 461,
    "highPrice": 462.86,
    "lowPrice": 458.74,
    "volume": 15100.16,
    "changeRate": 1.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10794,
    "variety": "原油",
    "tradeDate": "2025-10-03 22:54:05",
    "openPrice": 82.94,
    "closePrice": 83.51,
    "highPrice": 85.43,
    "lowPrice": 82.86,
    "volume": 75800.26,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10151,
    "variety": "白银",
    "tradeDate": "2025-10-03 22:54:03",
    "openPrice": 5827.08,
    "closePrice": 5827.3,
    "highPrice": 5828.51,
    "lowPrice": 5826.1,
    "volume": 25073.24,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9508,
    "variety": "黄金",
    "tradeDate": "2025-10-03 22:54:00",
    "openPrice": 454,
    "closePrice": 454.71,
    "highPrice": 455.08,
    "lowPrice": 452.78,
    "volume": 48479.35,
    "changeRate": 3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8865,
    "variety": "原油",
    "tradeDate": "2025-10-03 22:44:28",
    "openPrice": 74.09,
    "closePrice": 74.67,
    "highPrice": 74.69,
    "lowPrice": 72.33,
    "volume": 55069.03,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8650,
    "variety": "白银",
    "tradeDate": "2025-10-03 22:44:25",
    "openPrice": 5744.42,
    "closePrice": 5743.69,
    "highPrice": 5744.83,
    "lowPrice": 5742.87,
    "volume": 32682.2,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8435,
    "variety": "黄金",
    "tradeDate": "2025-10-03 22:44:23",
    "openPrice": 455.07,
    "closePrice": 455.08,
    "highPrice": 455.91,
    "lowPrice": 454.27,
    "volume": 77071.52,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8220,
    "variety": "原油",
    "tradeDate": "2025-10-03 21:55:34",
    "openPrice": 78.17,
    "closePrice": 77.76,
    "highPrice": 79.33,
    "lowPrice": 76.98,
    "volume": 99710.85,
    "changeRate": 2.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8005,
    "variety": "白银",
    "tradeDate": "2025-10-03 21:55:32",
    "openPrice": 5892.51,
    "closePrice": 5891.69,
    "highPrice": 5892.56,
    "lowPrice": 5890.58,
    "volume": 20955.25,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7790,
    "variety": "黄金",
    "tradeDate": "2025-10-03 21:55:29",
    "openPrice": 447.76,
    "closePrice": 448.47,
    "highPrice": 450.06,
    "lowPrice": 445.91,
    "volume": 44102.71,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7575,
    "variety": "原油",
    "tradeDate": "2025-10-03 21:07:31",
    "openPrice": 77.68,
    "closePrice": 77.26,
    "highPrice": 79.33,
    "lowPrice": 76.95,
    "volume": 79454.99,
    "changeRate": 1.12,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7360,
    "variety": "白银",
    "tradeDate": "2025-10-03 21:07:28",
    "openPrice": 5911.68,
    "closePrice": 5911.18,
    "highPrice": 5912.69,
    "lowPrice": 5909.56,
    "volume": 99610.71,
    "changeRate": 2.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7145,
    "variety": "黄金",
    "tradeDate": "2025-10-03 21:07:26",
    "openPrice": 445.88,
    "closePrice": 446.67,
    "highPrice": 447.42,
    "lowPrice": 444.15,
    "volume": 20403.11,
    "changeRate": -2.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6930,
    "variety": "原油",
    "tradeDate": "2025-10-03 21:01:12",
    "openPrice": 77.85,
    "closePrice": 77.88,
    "highPrice": 78.99,
    "lowPrice": 75.97,
    "volume": 107757.63,
    "changeRate": 1.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6715,
    "variety": "白银",
    "tradeDate": "2025-10-03 21:01:10",
    "openPrice": 5724.31,
    "closePrice": 5723.89,
    "highPrice": 5725.75,
    "lowPrice": 5722.5,
    "volume": 65462.53,
    "changeRate": -1.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6500,
    "variety": "黄金",
    "tradeDate": "2025-10-03 21:01:08",
    "openPrice": 453.99,
    "closePrice": 453.35,
    "highPrice": 455.78,
    "lowPrice": 452.3,
    "volume": 80151.9,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6285,
    "variety": "原油",
    "tradeDate": "2025-10-03 21:00:34",
    "openPrice": 74.76,
    "closePrice": 75.56,
    "highPrice": 76.72,
    "lowPrice": 74.65,
    "volume": 108575.99,
    "changeRate": 1.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6070,
    "variety": "白银",
    "tradeDate": "2025-10-03 21:00:32",
    "openPrice": 5715.14,
    "closePrice": 5714.5,
    "highPrice": 5716.54,
    "lowPrice": 5712.89,
    "volume": 66159.24,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5855,
    "variety": "黄金",
    "tradeDate": "2025-10-03 21:00:29",
    "openPrice": 443.55,
    "closePrice": 442.61,
    "highPrice": 443.96,
    "lowPrice": 441.67,
    "volume": 66837.8,
    "changeRate": -0.36,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5640,
    "variety": "原油",
    "tradeDate": "2025-10-03 20:58:41",
    "openPrice": 77.22,
    "closePrice": 77,
    "highPrice": 78.04,
    "lowPrice": 76.24,
    "volume": 39547.44,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5425,
    "variety": "白银",
    "tradeDate": "2025-10-03 20:58:39",
    "openPrice": 5702.11,
    "closePrice": 5702.34,
    "highPrice": 5703.23,
    "lowPrice": 5701.43,
    "volume": 100047.23,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5210,
    "variety": "黄金",
    "tradeDate": "2025-10-03 20:58:36",
    "openPrice": 441.97,
    "closePrice": 441.03,
    "highPrice": 442.12,
    "lowPrice": 439.43,
    "volume": 26109.19,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4995,
    "variety": "原油",
    "tradeDate": "2025-10-03 20:45:17",
    "openPrice": 75.42,
    "closePrice": 75.04,
    "highPrice": 76.69,
    "lowPrice": 74.53,
    "volume": 92234.08,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4780,
    "variety": "白银",
    "tradeDate": "2025-10-03 20:45:15",
    "openPrice": 5849.23,
    "closePrice": 5849.78,
    "highPrice": 5850.22,
    "lowPrice": 5848.77,
    "volume": 40986.91,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4565,
    "variety": "黄金",
    "tradeDate": "2025-10-03 20:45:13",
    "openPrice": 442.33,
    "closePrice": 442.4,
    "highPrice": 444.08,
    "lowPrice": 441.32,
    "volume": 102990.72,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4350,
    "variety": "原油",
    "tradeDate": "2025-10-03 20:44:43",
    "openPrice": 75.4,
    "closePrice": 76.02,
    "highPrice": 77.65,
    "lowPrice": 73.75,
    "volume": 62021.55,
    "changeRate": 0.96,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4135,
    "variety": "白银",
    "tradeDate": "2025-10-03 20:44:41",
    "openPrice": 5736.98,
    "closePrice": 5737.7,
    "highPrice": 5737.71,
    "lowPrice": 5735.09,
    "volume": 48047.71,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3920,
    "variety": "黄金",
    "tradeDate": "2025-10-03 20:44:38",
    "openPrice": 445.66,
    "closePrice": 444.72,
    "highPrice": 446.16,
    "lowPrice": 444.64,
    "volume": 89483.18,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3705,
    "variety": "原油",
    "tradeDate": "2025-10-03 20:18:32",
    "openPrice": 75.38,
    "closePrice": 75.51,
    "highPrice": 77.13,
    "lowPrice": 75.03,
    "volume": 108001.82,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3490,
    "variety": "白银",
    "tradeDate": "2025-10-03 20:18:30",
    "openPrice": 5902.03,
    "closePrice": 5902.82,
    "highPrice": 5904.24,
    "lowPrice": 5900.16,
    "volume": 61951.45,
    "changeRate": 1.88,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3275,
    "variety": "黄金",
    "tradeDate": "2025-10-03 20:18:27",
    "openPrice": 449.61,
    "closePrice": 449.49,
    "highPrice": 451.08,
    "lowPrice": 449.09,
    "volume": 86605.77,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3060,
    "variety": "原油",
    "tradeDate": "2025-10-03 20:09:57",
    "openPrice": 73.37,
    "closePrice": 73.88,
    "highPrice": 74.47,
    "lowPrice": 72.5,
    "volume": 83092.04,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2845,
    "variety": "白银",
    "tradeDate": "2025-10-03 20:09:55",
    "openPrice": 5766.59,
    "closePrice": 5766.74,
    "highPrice": 5768.7,
    "lowPrice": 5764.66,
    "volume": 57724.15,
    "changeRate": 1.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2630,
    "variety": "黄金",
    "tradeDate": "2025-10-03 20:09:53",
    "openPrice": 461.24,
    "closePrice": 460.29,
    "highPrice": 462.42,
    "lowPrice": 459.94,
    "volume": 108208.2,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2415,
    "variety": "原油",
    "tradeDate": "2025-10-03 20:02:20",
    "openPrice": 72.74,
    "closePrice": 73.34,
    "highPrice": 74.5,
    "lowPrice": 71.24,
    "volume": 80719.37,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2200,
    "variety": "白银",
    "tradeDate": "2025-10-03 20:02:18",
    "openPrice": 5906.01,
    "closePrice": 5906.98,
    "highPrice": 5908.8,
    "lowPrice": 5905.83,
    "volume": 58420.43,
    "changeRate": 0.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1985,
    "variety": "黄金",
    "tradeDate": "2025-10-03 20:02:15",
    "openPrice": 443.02,
    "closePrice": 442.09,
    "highPrice": 444.31,
    "lowPrice": 440.95,
    "volume": 61635.59,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1315,
    "variety": "原油",
    "tradeDate": "2025-10-03 11:23:02",
    "openPrice": 79.81,
    "closePrice": 79.51,
    "highPrice": 80.31,
    "lowPrice": 79.25,
    "volume": 76955,
    "changeRate": -0.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 886,
    "variety": "白银",
    "tradeDate": "2025-10-03 11:23:00",
    "openPrice": 5895.3,
    "closePrice": 5894.58,
    "highPrice": 5897.12,
    "lowPrice": 5892.77,
    "volume": 26312.05,
    "changeRate": -1.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 457,
    "variety": "黄金",
    "tradeDate": "2025-10-03 11:22:58",
    "openPrice": 448.29,
    "closePrice": 449.18,
    "highPrice": 449.57,
    "lowPrice": 447.74,
    "volume": 72138.31,
    "changeRate": -0.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28134,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:36:22",
    "openPrice": 82.98,
    "closePrice": 82.18,
    "highPrice": 84.4,
    "lowPrice": 80.92,
    "volume": 90042.71,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27492,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:36:19",
    "openPrice": 5684.68,
    "closePrice": 5685.59,
    "highPrice": 5685.69,
    "lowPrice": 5684.23,
    "volume": 33460.09,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26850,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:36:17",
    "openPrice": 457.55,
    "closePrice": 458.11,
    "highPrice": 458.83,
    "lowPrice": 456.9,
    "volume": 67891.85,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26208,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:30:03",
    "openPrice": 78.56,
    "closePrice": 79.44,
    "highPrice": 80.31,
    "lowPrice": 77.08,
    "volume": 68263.56,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25566,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:30:01",
    "openPrice": 5907.72,
    "closePrice": 5907.63,
    "highPrice": 5908.98,
    "lowPrice": 5905.7,
    "volume": 11790.91,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24924,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:29:59",
    "openPrice": 455.87,
    "closePrice": 455.58,
    "highPrice": 457.47,
    "lowPrice": 454.33,
    "volume": 58287.47,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24282,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:29:44",
    "openPrice": 80.93,
    "closePrice": 80.68,
    "highPrice": 82.02,
    "lowPrice": 78.94,
    "volume": 78313.48,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23640,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:29:42",
    "openPrice": 5943.65,
    "closePrice": 5943.74,
    "highPrice": 5943.91,
    "lowPrice": 5942.89,
    "volume": 73137.86,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22998,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:29:40",
    "openPrice": 466.33,
    "closePrice": 465.69,
    "highPrice": 467.58,
    "lowPrice": 464.27,
    "volume": 11916.47,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22356,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:28:14",
    "openPrice": 81.66,
    "closePrice": 81.14,
    "highPrice": 82.58,
    "lowPrice": 80,
    "volume": 31938.47,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20430,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:28:13",
    "openPrice": 79.56,
    "closePrice": 80.3,
    "highPrice": 80.61,
    "lowPrice": 78.5,
    "volume": 17430.38,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21714,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:28:12",
    "openPrice": 5885.8,
    "closePrice": 5885.56,
    "highPrice": 5886.59,
    "lowPrice": 5884.31,
    "volume": 87792.14,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19788,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:28:10",
    "openPrice": 5875.2,
    "closePrice": 5874.24,
    "highPrice": 5876.05,
    "lowPrice": 5873.58,
    "volume": 52506.19,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21072,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:28:10",
    "openPrice": 447.43,
    "closePrice": 448.08,
    "highPrice": 448.31,
    "lowPrice": 447.22,
    "volume": 58974.84,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19146,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:28:08",
    "openPrice": 453.04,
    "closePrice": 453.67,
    "highPrice": 454.39,
    "lowPrice": 452.62,
    "volume": 84106.7,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18504,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:27:55",
    "openPrice": 82.57,
    "closePrice": 82.46,
    "highPrice": 83.32,
    "lowPrice": 81.21,
    "volume": 102101.59,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16578,
    "variety": "原油",
    "tradeDate": "2025-10-03 00:27:53",
    "openPrice": 80.62,
    "closePrice": 80.83,
    "highPrice": 81.42,
    "lowPrice": 79.37,
    "volume": 39773.68,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17862,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:27:53",
    "openPrice": 5748.9,
    "closePrice": 5749.21,
    "highPrice": 5749.96,
    "lowPrice": 5747.54,
    "volume": 93151.78,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15936,
    "variety": "白银",
    "tradeDate": "2025-10-03 00:27:51",
    "openPrice": 5674.74,
    "closePrice": 5674.61,
    "highPrice": 5676.47,
    "lowPrice": 5672.7,
    "volume": 64065.52,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17220,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:27:51",
    "openPrice": 465.14,
    "closePrice": 464.93,
    "highPrice": 465.3,
    "lowPrice": 463.42,
    "volume": 109061.79,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15294,
    "variety": "黄金",
    "tradeDate": "2025-10-03 00:27:49",
    "openPrice": 452.61,
    "closePrice": 452.12,
    "highPrice": 453.82,
    "lowPrice": 451.63,
    "volume": 61013.6,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14651,
    "variety": "原油",
    "tradeDate": "2025-10-02 23:01:40",
    "openPrice": 78.98,
    "closePrice": 79.31,
    "highPrice": 80.49,
    "lowPrice": 77.37,
    "volume": 28048.63,
    "changeRate": -0.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14008,
    "variety": "白银",
    "tradeDate": "2025-10-02 23:01:38",
    "openPrice": 5817.37,
    "closePrice": 5816.5,
    "highPrice": 5819.15,
    "lowPrice": 5815.95,
    "volume": 81384.71,
    "changeRate": 2.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13365,
    "variety": "黄金",
    "tradeDate": "2025-10-02 23:01:36",
    "openPrice": 458.8,
    "closePrice": 458.9,
    "highPrice": 459.81,
    "lowPrice": 457.13,
    "volume": 33033,
    "changeRate": 0.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12722,
    "variety": "原油",
    "tradeDate": "2025-10-02 22:54:39",
    "openPrice": 78.76,
    "closePrice": 79.74,
    "highPrice": 81.29,
    "lowPrice": 77.92,
    "volume": 18757.8,
    "changeRate": -1.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12079,
    "variety": "白银",
    "tradeDate": "2025-10-02 22:54:36",
    "openPrice": 5890.74,
    "closePrice": 5889.97,
    "highPrice": 5892.48,
    "lowPrice": 5889.17,
    "volume": 19217.31,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11436,
    "variety": "黄金",
    "tradeDate": "2025-10-02 22:54:34",
    "openPrice": 465.31,
    "closePrice": 464.81,
    "highPrice": 467.04,
    "lowPrice": 463.34,
    "volume": 74573.47,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10793,
    "variety": "原油",
    "tradeDate": "2025-10-02 22:54:05",
    "openPrice": 81.62,
    "closePrice": 82.01,
    "highPrice": 83.97,
    "lowPrice": 81.23,
    "volume": 85440.98,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10150,
    "variety": "白银",
    "tradeDate": "2025-10-02 22:54:03",
    "openPrice": 5745.53,
    "closePrice": 5746.08,
    "highPrice": 5747.91,
    "lowPrice": 5743.58,
    "volume": 83774.13,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9507,
    "variety": "黄金",
    "tradeDate": "2025-10-02 22:54:00",
    "openPrice": 453.85,
    "closePrice": 453.17,
    "highPrice": 455.76,
    "lowPrice": 451.43,
    "volume": 89219.15,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8864,
    "variety": "原油",
    "tradeDate": "2025-10-02 22:44:28",
    "openPrice": 75.96,
    "closePrice": 76.41,
    "highPrice": 77.14,
    "lowPrice": 75.23,
    "volume": 83594.71,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8649,
    "variety": "白银",
    "tradeDate": "2025-10-02 22:44:25",
    "openPrice": 5750.15,
    "closePrice": 5749.42,
    "highPrice": 5751.72,
    "lowPrice": 5747.49,
    "volume": 39951.52,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8434,
    "variety": "黄金",
    "tradeDate": "2025-10-02 22:44:23",
    "openPrice": 450.85,
    "closePrice": 449.89,
    "highPrice": 451.24,
    "lowPrice": 448.08,
    "volume": 88284.64,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8219,
    "variety": "原油",
    "tradeDate": "2025-10-02 21:55:34",
    "openPrice": 76.77,
    "closePrice": 76.88,
    "highPrice": 78.22,
    "lowPrice": 74.87,
    "volume": 22172.57,
    "changeRate": -0.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8004,
    "variety": "白银",
    "tradeDate": "2025-10-02 21:55:32",
    "openPrice": 5683.59,
    "closePrice": 5683.26,
    "highPrice": 5684.55,
    "lowPrice": 5681.57,
    "volume": 43234.8,
    "changeRate": -0.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7789,
    "variety": "黄金",
    "tradeDate": "2025-10-02 21:55:29",
    "openPrice": 450.68,
    "closePrice": 450.81,
    "highPrice": 451.77,
    "lowPrice": 449.66,
    "volume": 59163.68,
    "changeRate": -2.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7574,
    "variety": "原油",
    "tradeDate": "2025-10-02 21:07:31",
    "openPrice": 77.21,
    "closePrice": 76.97,
    "highPrice": 78.15,
    "lowPrice": 76.19,
    "volume": 55991.36,
    "changeRate": -2.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7359,
    "variety": "白银",
    "tradeDate": "2025-10-02 21:07:28",
    "openPrice": 5859.95,
    "closePrice": 5859.82,
    "highPrice": 5860.16,
    "lowPrice": 5858.37,
    "volume": 92364.95,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7144,
    "variety": "黄金",
    "tradeDate": "2025-10-02 21:07:26",
    "openPrice": 456.84,
    "closePrice": 455.93,
    "highPrice": 456.97,
    "lowPrice": 455.47,
    "volume": 95946.58,
    "changeRate": -1.92,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6929,
    "variety": "原油",
    "tradeDate": "2025-10-02 21:01:12",
    "openPrice": 77.83,
    "closePrice": 77.55,
    "highPrice": 77.97,
    "lowPrice": 77.06,
    "volume": 98223.1,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6714,
    "variety": "白银",
    "tradeDate": "2025-10-02 21:01:10",
    "openPrice": 5779.57,
    "closePrice": 5779.85,
    "highPrice": 5780.37,
    "lowPrice": 5779.08,
    "volume": 33285.07,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6499,
    "variety": "黄金",
    "tradeDate": "2025-10-02 21:01:08",
    "openPrice": 447.71,
    "closePrice": 447.98,
    "highPrice": 448.89,
    "lowPrice": 446.06,
    "volume": 60530.73,
    "changeRate": -1.31,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6284,
    "variety": "原油",
    "tradeDate": "2025-10-02 21:00:34",
    "openPrice": 73.26,
    "closePrice": 73.86,
    "highPrice": 74.18,
    "lowPrice": 71.63,
    "volume": 105727.97,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6069,
    "variety": "白银",
    "tradeDate": "2025-10-02 21:00:32",
    "openPrice": 5756.71,
    "closePrice": 5755.8,
    "highPrice": 5757.74,
    "lowPrice": 5754.93,
    "volume": 37540.19,
    "changeRate": -0.74,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5854,
    "variety": "黄金",
    "tradeDate": "2025-10-02 21:00:29",
    "openPrice": 453.53,
    "closePrice": 453.47,
    "highPrice": 454.2,
    "lowPrice": 452.19,
    "volume": 16356.95,
    "changeRate": -2.42,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5639,
    "variety": "原油",
    "tradeDate": "2025-10-02 20:58:41",
    "openPrice": 74.59,
    "closePrice": 73.73,
    "highPrice": 75.02,
    "lowPrice": 73.71,
    "volume": 70024.08,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5424,
    "variety": "白银",
    "tradeDate": "2025-10-02 20:58:39",
    "openPrice": 5661.15,
    "closePrice": 5661.29,
    "highPrice": 5662.92,
    "lowPrice": 5659.48,
    "volume": 96941,
    "changeRate": -2.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5209,
    "variety": "黄金",
    "tradeDate": "2025-10-02 20:58:36",
    "openPrice": 457.62,
    "closePrice": 457.18,
    "highPrice": 457.91,
    "lowPrice": 456.83,
    "volume": 48709.49,
    "changeRate": -2.65,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4994,
    "variety": "原油",
    "tradeDate": "2025-10-02 20:45:17",
    "openPrice": 75.46,
    "closePrice": 76.06,
    "highPrice": 76.33,
    "lowPrice": 73.86,
    "volume": 104100.79,
    "changeRate": -0.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4779,
    "variety": "白银",
    "tradeDate": "2025-10-02 20:45:15",
    "openPrice": 5764.04,
    "closePrice": 5764.67,
    "highPrice": 5765.92,
    "lowPrice": 5763.01,
    "volume": 58716.98,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4564,
    "variety": "黄金",
    "tradeDate": "2025-10-02 20:45:13",
    "openPrice": 444.06,
    "closePrice": 444.24,
    "highPrice": 445.01,
    "lowPrice": 442.68,
    "volume": 37311.1,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4349,
    "variety": "原油",
    "tradeDate": "2025-10-02 20:44:43",
    "openPrice": 75.34,
    "closePrice": 75.05,
    "highPrice": 75.92,
    "lowPrice": 73.95,
    "volume": 20414.32,
    "changeRate": 1.31,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4134,
    "variety": "白银",
    "tradeDate": "2025-10-02 20:44:41",
    "openPrice": 5874.86,
    "closePrice": 5874.63,
    "highPrice": 5875.51,
    "lowPrice": 5874.05,
    "volume": 62560.19,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3919,
    "variety": "黄金",
    "tradeDate": "2025-10-02 20:44:38",
    "openPrice": 451.12,
    "closePrice": 451.83,
    "highPrice": 452.93,
    "lowPrice": 449.72,
    "volume": 40484.86,
    "changeRate": 1.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3704,
    "variety": "原油",
    "tradeDate": "2025-10-02 20:18:32",
    "openPrice": 75.88,
    "closePrice": 76.29,
    "highPrice": 77.91,
    "lowPrice": 74.02,
    "volume": 80841.81,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3489,
    "variety": "白银",
    "tradeDate": "2025-10-02 20:18:30",
    "openPrice": 5761.65,
    "closePrice": 5760.91,
    "highPrice": 5763.24,
    "lowPrice": 5759.26,
    "volume": 20202.62,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3274,
    "variety": "黄金",
    "tradeDate": "2025-10-02 20:18:27",
    "openPrice": 458.28,
    "closePrice": 458.86,
    "highPrice": 458.94,
    "lowPrice": 457.73,
    "volume": 71148.56,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3059,
    "variety": "原油",
    "tradeDate": "2025-10-02 20:09:57",
    "openPrice": 78.21,
    "closePrice": 77.58,
    "highPrice": 78.44,
    "lowPrice": 76.83,
    "volume": 76687.6,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2844,
    "variety": "白银",
    "tradeDate": "2025-10-02 20:09:55",
    "openPrice": 5804.83,
    "closePrice": 5804.07,
    "highPrice": 5805.28,
    "lowPrice": 5803.98,
    "volume": 90771.91,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2629,
    "variety": "黄金",
    "tradeDate": "2025-10-02 20:09:53",
    "openPrice": 454.3,
    "closePrice": 454.42,
    "highPrice": 456.25,
    "lowPrice": 452.63,
    "volume": 109027.82,
    "changeRate": -0.35,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2414,
    "variety": "原油",
    "tradeDate": "2025-10-02 20:02:20",
    "openPrice": 76.59,
    "closePrice": 76.86,
    "highPrice": 77.87,
    "lowPrice": 76.29,
    "volume": 28926.11,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2199,
    "variety": "白银",
    "tradeDate": "2025-10-02 20:02:18",
    "openPrice": 5943.78,
    "closePrice": 5942.79,
    "highPrice": 5945.76,
    "lowPrice": 5942.6,
    "volume": 56586.7,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1984,
    "variety": "黄金",
    "tradeDate": "2025-10-02 20:02:15",
    "openPrice": 455.95,
    "closePrice": 455.99,
    "highPrice": 456.02,
    "lowPrice": 455.71,
    "volume": 77969.01,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1314,
    "variety": "原油",
    "tradeDate": "2025-10-02 11:23:02",
    "openPrice": 78.07,
    "closePrice": 78.34,
    "highPrice": 79.74,
    "lowPrice": 77.91,
    "volume": 13232.28,
    "changeRate": -2.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 885,
    "variety": "白银",
    "tradeDate": "2025-10-02 11:23:00",
    "openPrice": 5754.56,
    "closePrice": 5753.98,
    "highPrice": 5754.69,
    "lowPrice": 5753.59,
    "volume": 103651.16,
    "changeRate": -1.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 456,
    "variety": "黄金",
    "tradeDate": "2025-10-02 11:22:58",
    "openPrice": 459.08,
    "closePrice": 458.91,
    "highPrice": 460.32,
    "lowPrice": 457.3,
    "volume": 83081.64,
    "changeRate": -1.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28133,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:36:22",
    "openPrice": 82.8,
    "closePrice": 82.26,
    "highPrice": 84.71,
    "lowPrice": 80.47,
    "volume": 90005.02,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27491,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:36:19",
    "openPrice": 5886.1,
    "closePrice": 5886.07,
    "highPrice": 5886.39,
    "lowPrice": 5885.4,
    "volume": 15501.81,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26849,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:36:17",
    "openPrice": 461.05,
    "closePrice": 461.42,
    "highPrice": 462.63,
    "lowPrice": 459.84,
    "volume": 62027.19,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26207,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:30:03",
    "openPrice": 82.97,
    "closePrice": 83.45,
    "highPrice": 84.6,
    "lowPrice": 82.01,
    "volume": 75709.71,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25565,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:30:01",
    "openPrice": 5670.12,
    "closePrice": 5669.79,
    "highPrice": 5671.24,
    "lowPrice": 5668.06,
    "volume": 44667.7,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24923,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:29:59",
    "openPrice": 466.61,
    "closePrice": 465.63,
    "highPrice": 467.82,
    "lowPrice": 465.36,
    "volume": 47335.4,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24281,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:29:44",
    "openPrice": 78.99,
    "closePrice": 79.86,
    "highPrice": 81.34,
    "lowPrice": 78,
    "volume": 80891.48,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23639,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:29:42",
    "openPrice": 5861.83,
    "closePrice": 5861.56,
    "highPrice": 5862.07,
    "lowPrice": 5860.7,
    "volume": 25542.31,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22997,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:29:40",
    "openPrice": 450.86,
    "closePrice": 450.31,
    "highPrice": 452.72,
    "lowPrice": 448.7,
    "volume": 72198.02,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22355,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:28:14",
    "openPrice": 82.94,
    "closePrice": 83.66,
    "highPrice": 85.55,
    "lowPrice": 82.63,
    "volume": 93234.28,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20429,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:28:13",
    "openPrice": 81.6,
    "closePrice": 81.02,
    "highPrice": 82.87,
    "lowPrice": 80.99,
    "volume": 34909.75,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21713,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:28:12",
    "openPrice": 5766.05,
    "closePrice": 5766.99,
    "highPrice": 5767.23,
    "lowPrice": 5764.52,
    "volume": 42100.09,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19787,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:28:10",
    "openPrice": 5839.43,
    "closePrice": 5838.61,
    "highPrice": 5840.08,
    "lowPrice": 5838.51,
    "volume": 26490.42,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21071,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:28:10",
    "openPrice": 456.23,
    "closePrice": 457,
    "highPrice": 458.74,
    "lowPrice": 455.13,
    "volume": 109457.24,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19145,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:28:08",
    "openPrice": 462.32,
    "closePrice": 463.03,
    "highPrice": 464.91,
    "lowPrice": 461.27,
    "volume": 104802.52,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18503,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:27:55",
    "openPrice": 82.27,
    "closePrice": 82.56,
    "highPrice": 84.51,
    "lowPrice": 81.77,
    "volume": 45412.03,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16577,
    "variety": "原油",
    "tradeDate": "2025-10-02 00:27:53",
    "openPrice": 80.15,
    "closePrice": 79.77,
    "highPrice": 80.28,
    "lowPrice": 78.55,
    "volume": 22049.42,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17861,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:27:53",
    "openPrice": 5844.45,
    "closePrice": 5845,
    "highPrice": 5846.75,
    "lowPrice": 5843.12,
    "volume": 41243.85,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15935,
    "variety": "白银",
    "tradeDate": "2025-10-02 00:27:51",
    "openPrice": 5891.94,
    "closePrice": 5892.6,
    "highPrice": 5893.17,
    "lowPrice": 5890.65,
    "volume": 102810.94,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17219,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:27:51",
    "openPrice": 453.69,
    "closePrice": 453.6,
    "highPrice": 454.44,
    "lowPrice": 451.79,
    "volume": 75522.37,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15293,
    "variety": "黄金",
    "tradeDate": "2025-10-02 00:27:49",
    "openPrice": 452.04,
    "closePrice": 452.82,
    "highPrice": 454.2,
    "lowPrice": 451.59,
    "volume": 90274.62,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14650,
    "variety": "原油",
    "tradeDate": "2025-10-01 23:01:40",
    "openPrice": 80.23,
    "closePrice": 79.8,
    "highPrice": 81.42,
    "lowPrice": 77.99,
    "volume": 59741.52,
    "changeRate": -1.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14007,
    "variety": "白银",
    "tradeDate": "2025-10-01 23:01:38",
    "openPrice": 5823.35,
    "closePrice": 5822.69,
    "highPrice": 5824.08,
    "lowPrice": 5820.7,
    "volume": 95420.87,
    "changeRate": 1.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13364,
    "variety": "黄金",
    "tradeDate": "2025-10-01 23:01:36",
    "openPrice": 459.89,
    "closePrice": 460.33,
    "highPrice": 460.37,
    "lowPrice": 458.47,
    "volume": 91965.35,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12721,
    "variety": "原油",
    "tradeDate": "2025-10-01 22:54:39",
    "openPrice": 84.02,
    "closePrice": 83.67,
    "highPrice": 85.22,
    "lowPrice": 81.78,
    "volume": 102303.42,
    "changeRate": 1.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12078,
    "variety": "白银",
    "tradeDate": "2025-10-01 22:54:36",
    "openPrice": 5915.89,
    "closePrice": 5915.7,
    "highPrice": 5916.69,
    "lowPrice": 5915.4,
    "volume": 27368.73,
    "changeRate": 2.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11435,
    "variety": "黄金",
    "tradeDate": "2025-10-01 22:54:34",
    "openPrice": 448.29,
    "closePrice": 447.39,
    "highPrice": 449.23,
    "lowPrice": 446.04,
    "volume": 71450.12,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10792,
    "variety": "原油",
    "tradeDate": "2025-10-01 22:54:05",
    "openPrice": 84.9,
    "closePrice": 84.03,
    "highPrice": 86.29,
    "lowPrice": 83.48,
    "volume": 42336.25,
    "changeRate": 2.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10149,
    "variety": "白银",
    "tradeDate": "2025-10-01 22:54:03",
    "openPrice": 5881.57,
    "closePrice": 5881.03,
    "highPrice": 5882.13,
    "lowPrice": 5879.86,
    "volume": 101603.68,
    "changeRate": -0.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9506,
    "variety": "黄金",
    "tradeDate": "2025-10-01 22:54:00",
    "openPrice": 464.91,
    "closePrice": 465.62,
    "highPrice": 467.34,
    "lowPrice": 463.4,
    "volume": 74960.04,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8863,
    "variety": "原油",
    "tradeDate": "2025-10-01 22:44:28",
    "openPrice": 74.82,
    "closePrice": 74.24,
    "highPrice": 76.34,
    "lowPrice": 73.97,
    "volume": 89479.48,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8648,
    "variety": "白银",
    "tradeDate": "2025-10-01 22:44:25",
    "openPrice": 5918.8,
    "closePrice": 5919.32,
    "highPrice": 5920.01,
    "lowPrice": 5918.04,
    "volume": 12053.27,
    "changeRate": -0.72,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8433,
    "variety": "黄金",
    "tradeDate": "2025-10-01 22:44:23",
    "openPrice": 448.46,
    "closePrice": 447.79,
    "highPrice": 449.63,
    "lowPrice": 446.27,
    "volume": 15676.9,
    "changeRate": -2.18,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8218,
    "variety": "原油",
    "tradeDate": "2025-10-01 21:55:34",
    "openPrice": 73.36,
    "closePrice": 73.61,
    "highPrice": 73.67,
    "lowPrice": 71.42,
    "volume": 102248.85,
    "changeRate": -2.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8003,
    "variety": "白银",
    "tradeDate": "2025-10-01 21:55:32",
    "openPrice": 5708.76,
    "closePrice": 5708.24,
    "highPrice": 5709.15,
    "lowPrice": 5707.78,
    "volume": 78657.44,
    "changeRate": 2.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7788,
    "variety": "黄金",
    "tradeDate": "2025-10-01 21:55:29",
    "openPrice": 450.13,
    "closePrice": 450.55,
    "highPrice": 450.7,
    "lowPrice": 448.48,
    "volume": 43372.96,
    "changeRate": 2.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7573,
    "variety": "原油",
    "tradeDate": "2025-10-01 21:07:31",
    "openPrice": 74.28,
    "closePrice": 73.69,
    "highPrice": 74.53,
    "lowPrice": 71.88,
    "volume": 13092.98,
    "changeRate": 0.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7358,
    "variety": "白银",
    "tradeDate": "2025-10-01 21:07:28",
    "openPrice": 5718.28,
    "closePrice": 5718.93,
    "highPrice": 5719.74,
    "lowPrice": 5716.75,
    "volume": 87471.37,
    "changeRate": 2.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7143,
    "variety": "黄金",
    "tradeDate": "2025-10-01 21:07:26",
    "openPrice": 459.76,
    "closePrice": 460.15,
    "highPrice": 461.34,
    "lowPrice": 458.35,
    "volume": 20016.76,
    "changeRate": 1.01,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6928,
    "variety": "原油",
    "tradeDate": "2025-10-01 21:01:12",
    "openPrice": 74.3,
    "closePrice": 74.35,
    "highPrice": 76.14,
    "lowPrice": 72.8,
    "volume": 88351.29,
    "changeRate": -1.4,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6713,
    "variety": "白银",
    "tradeDate": "2025-10-01 21:01:10",
    "openPrice": 5664.26,
    "closePrice": 5664.03,
    "highPrice": 5664.94,
    "lowPrice": 5663.65,
    "volume": 108382.93,
    "changeRate": -1.95,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6498,
    "variety": "黄金",
    "tradeDate": "2025-10-01 21:01:08",
    "openPrice": 457.32,
    "closePrice": 457.46,
    "highPrice": 459.05,
    "lowPrice": 456.58,
    "volume": 70798.82,
    "changeRate": -1.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6283,
    "variety": "原油",
    "tradeDate": "2025-10-01 21:00:34",
    "openPrice": 73.6,
    "closePrice": 73.27,
    "highPrice": 74.56,
    "lowPrice": 72.19,
    "volume": 52198.11,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6068,
    "variety": "白银",
    "tradeDate": "2025-10-01 21:00:32",
    "openPrice": 5789.38,
    "closePrice": 5789.67,
    "highPrice": 5789.81,
    "lowPrice": 5788,
    "volume": 63026.02,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5853,
    "variety": "黄金",
    "tradeDate": "2025-10-01 21:00:29",
    "openPrice": 453.14,
    "closePrice": 452.93,
    "highPrice": 454.96,
    "lowPrice": 452.72,
    "volume": 22267.62,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5638,
    "variety": "原油",
    "tradeDate": "2025-10-01 20:58:41",
    "openPrice": 73.63,
    "closePrice": 73.35,
    "highPrice": 74.71,
    "lowPrice": 72.77,
    "volume": 40767.76,
    "changeRate": 2.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5423,
    "variety": "白银",
    "tradeDate": "2025-10-01 20:58:39",
    "openPrice": 5706.29,
    "closePrice": 5706.38,
    "highPrice": 5708.07,
    "lowPrice": 5705.38,
    "volume": 85824.95,
    "changeRate": 0.96,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5208,
    "variety": "黄金",
    "tradeDate": "2025-10-01 20:58:36",
    "openPrice": 451.65,
    "closePrice": 451.49,
    "highPrice": 452.22,
    "lowPrice": 450.1,
    "volume": 108581.56,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4993,
    "variety": "原油",
    "tradeDate": "2025-10-01 20:45:17",
    "openPrice": 74.96,
    "closePrice": 74.31,
    "highPrice": 75.77,
    "lowPrice": 72.8,
    "volume": 62815.24,
    "changeRate": -1.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4778,
    "variety": "白银",
    "tradeDate": "2025-10-01 20:45:15",
    "openPrice": 5848.71,
    "closePrice": 5847.93,
    "highPrice": 5849.18,
    "lowPrice": 5846.08,
    "volume": 74883.29,
    "changeRate": 2.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4563,
    "variety": "黄金",
    "tradeDate": "2025-10-01 20:45:13",
    "openPrice": 449.61,
    "closePrice": 449.42,
    "highPrice": 450.56,
    "lowPrice": 448.39,
    "volume": 43188.9,
    "changeRate": 1.54,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4348,
    "variety": "原油",
    "tradeDate": "2025-10-01 20:44:43",
    "openPrice": 77.06,
    "closePrice": 78,
    "highPrice": 78.27,
    "lowPrice": 76.42,
    "volume": 77045.71,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4133,
    "variety": "白银",
    "tradeDate": "2025-10-01 20:44:41",
    "openPrice": 5673.64,
    "closePrice": 5674.08,
    "highPrice": 5675.61,
    "lowPrice": 5672.88,
    "volume": 78174.75,
    "changeRate": -1.94,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3918,
    "variety": "黄金",
    "tradeDate": "2025-10-01 20:44:38",
    "openPrice": 457.07,
    "closePrice": 456.31,
    "highPrice": 457.58,
    "lowPrice": 455.56,
    "volume": 88685.74,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3703,
    "variety": "原油",
    "tradeDate": "2025-10-01 20:18:32",
    "openPrice": 75.8,
    "closePrice": 75.49,
    "highPrice": 76.57,
    "lowPrice": 73.58,
    "volume": 88314.6,
    "changeRate": -0.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3488,
    "variety": "白银",
    "tradeDate": "2025-10-01 20:18:30",
    "openPrice": 5711.32,
    "closePrice": 5711.74,
    "highPrice": 5713.38,
    "lowPrice": 5710.97,
    "volume": 53581.28,
    "changeRate": -0.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3273,
    "variety": "黄金",
    "tradeDate": "2025-10-01 20:18:27",
    "openPrice": 450.35,
    "closePrice": 450.48,
    "highPrice": 450.86,
    "lowPrice": 449.38,
    "volume": 91911.59,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3058,
    "variety": "原油",
    "tradeDate": "2025-10-01 20:09:57",
    "openPrice": 77.2,
    "closePrice": 76.26,
    "highPrice": 78.43,
    "lowPrice": 75.72,
    "volume": 20956.23,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2843,
    "variety": "白银",
    "tradeDate": "2025-10-01 20:09:55",
    "openPrice": 5670.45,
    "closePrice": 5670.69,
    "highPrice": 5671.73,
    "lowPrice": 5670.13,
    "volume": 23185.96,
    "changeRate": 0.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2628,
    "variety": "黄金",
    "tradeDate": "2025-10-01 20:09:53",
    "openPrice": 456.85,
    "closePrice": 457.73,
    "highPrice": 459.49,
    "lowPrice": 455.58,
    "volume": 101596.24,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2413,
    "variety": "原油",
    "tradeDate": "2025-10-01 20:02:20",
    "openPrice": 75.29,
    "closePrice": 74.63,
    "highPrice": 75.68,
    "lowPrice": 72.86,
    "volume": 92396.46,
    "changeRate": 0.94,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2198,
    "variety": "白银",
    "tradeDate": "2025-10-01 20:02:18",
    "openPrice": 5849.06,
    "closePrice": 5848.36,
    "highPrice": 5849.56,
    "lowPrice": 5846.91,
    "volume": 46826.31,
    "changeRate": 1.22,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1983,
    "variety": "黄金",
    "tradeDate": "2025-10-01 20:02:15",
    "openPrice": 445.12,
    "closePrice": 446.09,
    "highPrice": 447.31,
    "lowPrice": 444.26,
    "volume": 70984.75,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1313,
    "variety": "原油",
    "tradeDate": "2025-10-01 11:23:02",
    "openPrice": 75.7,
    "closePrice": 76.22,
    "highPrice": 77.43,
    "lowPrice": 75.05,
    "volume": 10351.95,
    "changeRate": -1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 884,
    "variety": "白银",
    "tradeDate": "2025-10-01 11:23:00",
    "openPrice": 5818.46,
    "closePrice": 5817.97,
    "highPrice": 5818.74,
    "lowPrice": 5817.63,
    "volume": 65955.83,
    "changeRate": 0.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 455,
    "variety": "黄金",
    "tradeDate": "2025-10-01 11:22:58",
    "openPrice": 455.89,
    "closePrice": 455.27,
    "highPrice": 456.85,
    "lowPrice": 453.79,
    "volume": 36501.88,
    "changeRate": 2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28132,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:36:22",
    "openPrice": 82.23,
    "closePrice": 82.44,
    "highPrice": 83.21,
    "lowPrice": 81.11,
    "volume": 75861.69,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27490,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:36:19",
    "openPrice": 5935.53,
    "closePrice": 5936.13,
    "highPrice": 5937.96,
    "lowPrice": 5934.05,
    "volume": 29323.01,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26848,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:36:17",
    "openPrice": 454.26,
    "closePrice": 453.27,
    "highPrice": 456.11,
    "lowPrice": 452.55,
    "volume": 81153.72,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26206,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:30:03",
    "openPrice": 82.5,
    "closePrice": 83.03,
    "highPrice": 84.83,
    "lowPrice": 80.66,
    "volume": 93922.35,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25564,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:30:01",
    "openPrice": 5793.13,
    "closePrice": 5793.02,
    "highPrice": 5793.32,
    "lowPrice": 5791.66,
    "volume": 102595.81,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24922,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:29:59",
    "openPrice": 461.52,
    "closePrice": 462.2,
    "highPrice": 462.99,
    "lowPrice": 460.13,
    "volume": 24644.77,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24280,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:29:44",
    "openPrice": 81.93,
    "closePrice": 81.69,
    "highPrice": 83.48,
    "lowPrice": 80.51,
    "volume": 47572.18,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23638,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:29:42",
    "openPrice": 5865.21,
    "closePrice": 5864.4,
    "highPrice": 5865.84,
    "lowPrice": 5863.81,
    "volume": 97639.55,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22996,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:29:40",
    "openPrice": 449.43,
    "closePrice": 450.14,
    "highPrice": 452.1,
    "lowPrice": 449.04,
    "volume": 78405.87,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22354,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:28:14",
    "openPrice": 80.24,
    "closePrice": 79.81,
    "highPrice": 80.28,
    "lowPrice": 78.47,
    "volume": 41965.51,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20428,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:28:13",
    "openPrice": 82.06,
    "closePrice": 82.57,
    "highPrice": 83.19,
    "lowPrice": 80.67,
    "volume": 61547.36,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21712,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:28:12",
    "openPrice": 5805.13,
    "closePrice": 5805.57,
    "highPrice": 5807.37,
    "lowPrice": 5803.89,
    "volume": 108228.6,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19786,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:28:10",
    "openPrice": 5945.43,
    "closePrice": 5946.37,
    "highPrice": 5948.26,
    "lowPrice": 5944.76,
    "volume": 100714.36,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21070,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:28:10",
    "openPrice": 451.35,
    "closePrice": 450.88,
    "highPrice": 452.02,
    "lowPrice": 449.42,
    "volume": 98873.89,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19144,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:28:08",
    "openPrice": 454.47,
    "closePrice": 454.43,
    "highPrice": 455.66,
    "lowPrice": 452.65,
    "volume": 41126.46,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18502,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:27:55",
    "openPrice": 81.78,
    "closePrice": 80.83,
    "highPrice": 82.11,
    "lowPrice": 78.91,
    "volume": 109522.42,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16576,
    "variety": "原油",
    "tradeDate": "2025-10-01 00:27:53",
    "openPrice": 83,
    "closePrice": 83.42,
    "highPrice": 83.63,
    "lowPrice": 82.4,
    "volume": 20205.03,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17860,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:27:53",
    "openPrice": 5745.57,
    "closePrice": 5745.45,
    "highPrice": 5746.21,
    "lowPrice": 5744.14,
    "volume": 69625.08,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15934,
    "variety": "白银",
    "tradeDate": "2025-10-01 00:27:51",
    "openPrice": 5890.21,
    "closePrice": 5889.6,
    "highPrice": 5892.2,
    "lowPrice": 5889.08,
    "volume": 93198.19,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17218,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:27:51",
    "openPrice": 459.94,
    "closePrice": 459.22,
    "highPrice": 460.99,
    "lowPrice": 458.26,
    "volume": 10253.78,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15292,
    "variety": "黄金",
    "tradeDate": "2025-10-01 00:27:49",
    "openPrice": 459.86,
    "closePrice": 459.12,
    "highPrice": 460.65,
    "lowPrice": 458.86,
    "volume": 22723.05,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14649,
    "variety": "原油",
    "tradeDate": "2025-09-30 23:01:40",
    "openPrice": 80.27,
    "closePrice": 79.35,
    "highPrice": 81.63,
    "lowPrice": 79.07,
    "volume": 58618.31,
    "changeRate": -1.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14006,
    "variety": "白银",
    "tradeDate": "2025-09-30 23:01:38",
    "openPrice": 5732.41,
    "closePrice": 5733,
    "highPrice": 5733.46,
    "lowPrice": 5732.04,
    "volume": 45840.33,
    "changeRate": -0.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13363,
    "variety": "黄金",
    "tradeDate": "2025-09-30 23:01:36",
    "openPrice": 463.7,
    "closePrice": 463.11,
    "highPrice": 464.49,
    "lowPrice": 462.28,
    "volume": 15296.09,
    "changeRate": -2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12720,
    "variety": "原油",
    "tradeDate": "2025-09-30 22:54:39",
    "openPrice": 80.12,
    "closePrice": 81.1,
    "highPrice": 81.71,
    "lowPrice": 78.64,
    "volume": 27062.09,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12077,
    "variety": "白银",
    "tradeDate": "2025-09-30 22:54:36",
    "openPrice": 5940.04,
    "closePrice": 5939.5,
    "highPrice": 5940.95,
    "lowPrice": 5938.74,
    "volume": 76422.41,
    "changeRate": -0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11434,
    "variety": "黄金",
    "tradeDate": "2025-09-30 22:54:34",
    "openPrice": 453.84,
    "closePrice": 454.38,
    "highPrice": 454.67,
    "lowPrice": 453.37,
    "volume": 28209.26,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10791,
    "variety": "原油",
    "tradeDate": "2025-09-30 22:54:05",
    "openPrice": 80.15,
    "closePrice": 79.95,
    "highPrice": 80.46,
    "lowPrice": 79.76,
    "volume": 89355.12,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10148,
    "variety": "白银",
    "tradeDate": "2025-09-30 22:54:03",
    "openPrice": 5743.26,
    "closePrice": 5742.52,
    "highPrice": 5744.61,
    "lowPrice": 5742.07,
    "volume": 35997.97,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9505,
    "variety": "黄金",
    "tradeDate": "2025-09-30 22:54:00",
    "openPrice": 453.11,
    "closePrice": 452.15,
    "highPrice": 454.58,
    "lowPrice": 451.25,
    "volume": 28398.61,
    "changeRate": 1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8862,
    "variety": "原油",
    "tradeDate": "2025-09-30 22:44:28",
    "openPrice": 77.19,
    "closePrice": 77.28,
    "highPrice": 79.18,
    "lowPrice": 76.68,
    "volume": 67752.4,
    "changeRate": 1.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8647,
    "variety": "白银",
    "tradeDate": "2025-09-30 22:44:25",
    "openPrice": 5840.16,
    "closePrice": 5839.9,
    "highPrice": 5841.42,
    "lowPrice": 5839.77,
    "volume": 63714.35,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8432,
    "variety": "黄金",
    "tradeDate": "2025-09-30 22:44:23",
    "openPrice": 454.01,
    "closePrice": 453.06,
    "highPrice": 454.09,
    "lowPrice": 452.71,
    "volume": 89886.8,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8217,
    "variety": "原油",
    "tradeDate": "2025-09-30 21:55:34",
    "openPrice": 75.21,
    "closePrice": 74.52,
    "highPrice": 76.02,
    "lowPrice": 73.3,
    "volume": 37884.22,
    "changeRate": 2.48,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8002,
    "variety": "白银",
    "tradeDate": "2025-09-30 21:55:32",
    "openPrice": 5747.63,
    "closePrice": 5747.94,
    "highPrice": 5748.42,
    "lowPrice": 5745.79,
    "volume": 26141.97,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7787,
    "variety": "黄金",
    "tradeDate": "2025-09-30 21:55:29",
    "openPrice": 458.96,
    "closePrice": 458.47,
    "highPrice": 460.59,
    "lowPrice": 457.18,
    "volume": 20110.45,
    "changeRate": 2.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7572,
    "variety": "原油",
    "tradeDate": "2025-09-30 21:07:31",
    "openPrice": 76.97,
    "closePrice": 77.29,
    "highPrice": 78.51,
    "lowPrice": 76.27,
    "volume": 68534.39,
    "changeRate": -2.5,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7357,
    "variety": "白银",
    "tradeDate": "2025-09-30 21:07:28",
    "openPrice": 5950.55,
    "closePrice": 5950.15,
    "highPrice": 5952.06,
    "lowPrice": 5948.19,
    "volume": 100077.04,
    "changeRate": -2.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7142,
    "variety": "黄金",
    "tradeDate": "2025-09-30 21:07:26",
    "openPrice": 458.96,
    "closePrice": 458.69,
    "highPrice": 459.36,
    "lowPrice": 457.52,
    "volume": 66198.78,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6927,
    "variety": "原油",
    "tradeDate": "2025-09-30 21:01:12",
    "openPrice": 74.4,
    "closePrice": 75.01,
    "highPrice": 75.4,
    "lowPrice": 73.1,
    "volume": 92024.59,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6712,
    "variety": "白银",
    "tradeDate": "2025-09-30 21:01:10",
    "openPrice": 5727.46,
    "closePrice": 5728.3,
    "highPrice": 5728.89,
    "lowPrice": 5726.07,
    "volume": 48364.53,
    "changeRate": 0.06,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6497,
    "variety": "黄金",
    "tradeDate": "2025-09-30 21:01:08",
    "openPrice": 457.88,
    "closePrice": 458.38,
    "highPrice": 459.74,
    "lowPrice": 456.92,
    "volume": 91877.95,
    "changeRate": -2.02,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6282,
    "variety": "原油",
    "tradeDate": "2025-09-30 21:00:34",
    "openPrice": 74.35,
    "closePrice": 74.09,
    "highPrice": 75.07,
    "lowPrice": 72.49,
    "volume": 97157.32,
    "changeRate": -2.77,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6067,
    "variety": "白银",
    "tradeDate": "2025-09-30 21:00:32",
    "openPrice": 5715.97,
    "closePrice": 5716.59,
    "highPrice": 5716.86,
    "lowPrice": 5714.13,
    "volume": 34727.02,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5852,
    "variety": "黄金",
    "tradeDate": "2025-09-30 21:00:29",
    "openPrice": 449.58,
    "closePrice": 450,
    "highPrice": 451.78,
    "lowPrice": 447.96,
    "volume": 78299.96,
    "changeRate": -0.15,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5637,
    "variety": "原油",
    "tradeDate": "2025-09-30 20:58:41",
    "openPrice": 77.52,
    "closePrice": 77.39,
    "highPrice": 79.38,
    "lowPrice": 75.65,
    "volume": 88000.42,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5422,
    "variety": "白银",
    "tradeDate": "2025-09-30 20:58:39",
    "openPrice": 5697.29,
    "closePrice": 5698.23,
    "highPrice": 5698.78,
    "lowPrice": 5695.8,
    "volume": 14237.41,
    "changeRate": 0.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5207,
    "variety": "黄金",
    "tradeDate": "2025-09-30 20:58:36",
    "openPrice": 449.93,
    "closePrice": 449,
    "highPrice": 451.12,
    "lowPrice": 448.09,
    "volume": 92784.17,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4992,
    "variety": "原油",
    "tradeDate": "2025-09-30 20:45:17",
    "openPrice": 74.19,
    "closePrice": 73.85,
    "highPrice": 75.13,
    "lowPrice": 73.71,
    "volume": 109366.13,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4777,
    "variety": "白银",
    "tradeDate": "2025-09-30 20:45:15",
    "openPrice": 5741.82,
    "closePrice": 5741.77,
    "highPrice": 5743.26,
    "lowPrice": 5741.09,
    "volume": 100575.84,
    "changeRate": 2.46,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4562,
    "variety": "黄金",
    "tradeDate": "2025-09-30 20:45:13",
    "openPrice": 452.81,
    "closePrice": 452.5,
    "highPrice": 454.16,
    "lowPrice": 451.79,
    "volume": 103932.46,
    "changeRate": -0.22,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4347,
    "variety": "原油",
    "tradeDate": "2025-09-30 20:44:43",
    "openPrice": 75.73,
    "closePrice": 75.21,
    "highPrice": 77.19,
    "lowPrice": 74.57,
    "volume": 39760.74,
    "changeRate": 0.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4132,
    "variety": "白银",
    "tradeDate": "2025-09-30 20:44:41",
    "openPrice": 5898.07,
    "closePrice": 5898.52,
    "highPrice": 5900.41,
    "lowPrice": 5896.85,
    "volume": 106128.06,
    "changeRate": 0.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3917,
    "variety": "黄金",
    "tradeDate": "2025-09-30 20:44:38",
    "openPrice": 460.43,
    "closePrice": 460.21,
    "highPrice": 461.81,
    "lowPrice": 459.22,
    "volume": 91441.92,
    "changeRate": 2.91,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3702,
    "variety": "原油",
    "tradeDate": "2025-09-30 20:18:32",
    "openPrice": 75.29,
    "closePrice": 75.82,
    "highPrice": 76.25,
    "lowPrice": 73.44,
    "volume": 49019.92,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3487,
    "variety": "白银",
    "tradeDate": "2025-09-30 20:18:30",
    "openPrice": 5880.38,
    "closePrice": 5880.82,
    "highPrice": 5882.04,
    "lowPrice": 5880.25,
    "volume": 16513.03,
    "changeRate": -0.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3272,
    "variety": "黄金",
    "tradeDate": "2025-09-30 20:18:27",
    "openPrice": 442.11,
    "closePrice": 441.46,
    "highPrice": 443.67,
    "lowPrice": 439.74,
    "volume": 103837.83,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3057,
    "variety": "原油",
    "tradeDate": "2025-09-30 20:09:57",
    "openPrice": 77.22,
    "closePrice": 76.53,
    "highPrice": 78.91,
    "lowPrice": 75.2,
    "volume": 35392.36,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2842,
    "variety": "白银",
    "tradeDate": "2025-09-30 20:09:55",
    "openPrice": 5795.73,
    "closePrice": 5795.91,
    "highPrice": 5797.08,
    "lowPrice": 5794.6,
    "volume": 47627.55,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2627,
    "variety": "黄金",
    "tradeDate": "2025-09-30 20:09:53",
    "openPrice": 448.92,
    "closePrice": 448.62,
    "highPrice": 449.75,
    "lowPrice": 446.99,
    "volume": 48746.78,
    "changeRate": -2.83,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2412,
    "variety": "原油",
    "tradeDate": "2025-09-30 20:02:20",
    "openPrice": 76.81,
    "closePrice": 76.65,
    "highPrice": 78.63,
    "lowPrice": 75.63,
    "volume": 101258.08,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2197,
    "variety": "白银",
    "tradeDate": "2025-09-30 20:02:18",
    "openPrice": 5650.13,
    "closePrice": 5650.78,
    "highPrice": 5650.84,
    "lowPrice": 5648.57,
    "volume": 84725.83,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1982,
    "variety": "黄金",
    "tradeDate": "2025-09-30 20:02:15",
    "openPrice": 444.09,
    "closePrice": 443.93,
    "highPrice": 444.71,
    "lowPrice": 443.11,
    "volume": 31364.55,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1312,
    "variety": "原油",
    "tradeDate": "2025-09-30 11:23:02",
    "openPrice": 76.84,
    "closePrice": 77.52,
    "highPrice": 79.42,
    "lowPrice": 75.44,
    "volume": 20919.16,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 883,
    "variety": "白银",
    "tradeDate": "2025-09-30 11:23:00",
    "openPrice": 5801.72,
    "closePrice": 5801.63,
    "highPrice": 5802.82,
    "lowPrice": 5800.72,
    "volume": 55046.82,
    "changeRate": -0.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 454,
    "variety": "黄金",
    "tradeDate": "2025-09-30 11:22:58",
    "openPrice": 444.75,
    "closePrice": 444.29,
    "highPrice": 445.66,
    "lowPrice": 443.33,
    "volume": 73155.5,
    "changeRate": -2.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28131,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:36:22",
    "openPrice": 80,
    "closePrice": 79.48,
    "highPrice": 81.26,
    "lowPrice": 78.42,
    "volume": 24212.86,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27489,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:36:19",
    "openPrice": 5906.55,
    "closePrice": 5906.54,
    "highPrice": 5907.32,
    "lowPrice": 5904.91,
    "volume": 95547.95,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26847,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:36:17",
    "openPrice": 451.34,
    "closePrice": 452.01,
    "highPrice": 453.83,
    "lowPrice": 450.47,
    "volume": 109891.43,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26205,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:30:03",
    "openPrice": 82.71,
    "closePrice": 81.92,
    "highPrice": 83.28,
    "lowPrice": 80.43,
    "volume": 39691.85,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25563,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:30:01",
    "openPrice": 5835.09,
    "closePrice": 5835.01,
    "highPrice": 5835.98,
    "lowPrice": 5833.7,
    "volume": 20778.72,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24921,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:29:59",
    "openPrice": 463.22,
    "closePrice": 463.92,
    "highPrice": 465.36,
    "lowPrice": 462.26,
    "volume": 98673.94,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24279,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:29:44",
    "openPrice": 82.04,
    "closePrice": 81.95,
    "highPrice": 83.14,
    "lowPrice": 80.33,
    "volume": 11788.69,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23637,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:29:42",
    "openPrice": 5910.23,
    "closePrice": 5909.66,
    "highPrice": 5911.65,
    "lowPrice": 5908.83,
    "volume": 26406.82,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22995,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:29:40",
    "openPrice": 447.87,
    "closePrice": 447.25,
    "highPrice": 448.79,
    "lowPrice": 446.55,
    "volume": 59531.06,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22353,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:28:14",
    "openPrice": 81.48,
    "closePrice": 80.98,
    "highPrice": 83.13,
    "lowPrice": 79.21,
    "volume": 49387.46,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20427,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:28:13",
    "openPrice": 82.39,
    "closePrice": 82.71,
    "highPrice": 84.23,
    "lowPrice": 81.8,
    "volume": 69561.13,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21711,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:28:12",
    "openPrice": 5781.58,
    "closePrice": 5782.11,
    "highPrice": 5782.69,
    "lowPrice": 5781.08,
    "volume": 28337.65,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19785,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:28:10",
    "openPrice": 5924.66,
    "closePrice": 5924.07,
    "highPrice": 5925.49,
    "lowPrice": 5922.92,
    "volume": 75844.48,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21069,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:28:10",
    "openPrice": 458.59,
    "closePrice": 458,
    "highPrice": 459.96,
    "lowPrice": 457.03,
    "volume": 82936.88,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19143,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:28:08",
    "openPrice": 462.21,
    "closePrice": 462.32,
    "highPrice": 462.73,
    "lowPrice": 460.34,
    "volume": 108113.61,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18501,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:27:55",
    "openPrice": 82.88,
    "closePrice": 82.86,
    "highPrice": 82.89,
    "lowPrice": 81.13,
    "volume": 102862.32,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16575,
    "variety": "原油",
    "tradeDate": "2025-09-30 00:27:53",
    "openPrice": 80.63,
    "closePrice": 80.95,
    "highPrice": 82.31,
    "lowPrice": 79.76,
    "volume": 13443.88,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17859,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:27:53",
    "openPrice": 5772.25,
    "closePrice": 5771.84,
    "highPrice": 5772.8,
    "lowPrice": 5770.27,
    "volume": 100935.05,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15933,
    "variety": "白银",
    "tradeDate": "2025-09-30 00:27:51",
    "openPrice": 5797.88,
    "closePrice": 5798.39,
    "highPrice": 5799.94,
    "lowPrice": 5796.86,
    "volume": 66662.36,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17217,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:27:51",
    "openPrice": 455.38,
    "closePrice": 454.62,
    "highPrice": 456.21,
    "lowPrice": 453.04,
    "volume": 49772.55,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15291,
    "variety": "黄金",
    "tradeDate": "2025-09-30 00:27:49",
    "openPrice": 453.28,
    "closePrice": 452.56,
    "highPrice": 454.77,
    "lowPrice": 452.46,
    "volume": 47660.76,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14648,
    "variety": "原油",
    "tradeDate": "2025-09-29 23:01:40",
    "openPrice": 81.65,
    "closePrice": 80.82,
    "highPrice": 83.43,
    "lowPrice": 80.18,
    "volume": 55534.29,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14005,
    "variety": "白银",
    "tradeDate": "2025-09-29 23:01:38",
    "openPrice": 5865.81,
    "closePrice": 5865.31,
    "highPrice": 5865.95,
    "lowPrice": 5864.79,
    "volume": 43750.98,
    "changeRate": 2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13362,
    "variety": "黄金",
    "tradeDate": "2025-09-29 23:01:36",
    "openPrice": 458.67,
    "closePrice": 458.24,
    "highPrice": 459.52,
    "lowPrice": 458.2,
    "volume": 23403.31,
    "changeRate": 0.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12719,
    "variety": "原油",
    "tradeDate": "2025-09-29 22:54:39",
    "openPrice": 83.66,
    "closePrice": 84.08,
    "highPrice": 85.3,
    "lowPrice": 82.92,
    "volume": 27911.47,
    "changeRate": 1.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12076,
    "variety": "白银",
    "tradeDate": "2025-09-29 22:54:36",
    "openPrice": 5712.65,
    "closePrice": 5712.49,
    "highPrice": 5712.67,
    "lowPrice": 5712.39,
    "volume": 49498.3,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11433,
    "variety": "黄金",
    "tradeDate": "2025-09-29 22:54:34",
    "openPrice": 456.06,
    "closePrice": 455.92,
    "highPrice": 457.83,
    "lowPrice": 454.92,
    "volume": 39696.8,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10790,
    "variety": "原油",
    "tradeDate": "2025-09-29 22:54:05",
    "openPrice": 78.64,
    "closePrice": 79.25,
    "highPrice": 80.5,
    "lowPrice": 76.74,
    "volume": 51963.52,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10147,
    "variety": "白银",
    "tradeDate": "2025-09-29 22:54:03",
    "openPrice": 5774.74,
    "closePrice": 5774.96,
    "highPrice": 5775.14,
    "lowPrice": 5772.97,
    "volume": 45508.61,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9504,
    "variety": "黄金",
    "tradeDate": "2025-09-29 22:54:00",
    "openPrice": 464.04,
    "closePrice": 465.02,
    "highPrice": 465.76,
    "lowPrice": 462.24,
    "volume": 57897.25,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8861,
    "variety": "原油",
    "tradeDate": "2025-09-29 22:44:28",
    "openPrice": 77.17,
    "closePrice": 77.2,
    "highPrice": 77.79,
    "lowPrice": 76.75,
    "volume": 78158.1,
    "changeRate": -0.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8646,
    "variety": "白银",
    "tradeDate": "2025-09-29 22:44:25",
    "openPrice": 5731.48,
    "closePrice": 5731.94,
    "highPrice": 5733.05,
    "lowPrice": 5730.83,
    "volume": 94579.67,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8431,
    "variety": "黄金",
    "tradeDate": "2025-09-29 22:44:23",
    "openPrice": 442.31,
    "closePrice": 441.42,
    "highPrice": 442.54,
    "lowPrice": 441.01,
    "volume": 67120.68,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8216,
    "variety": "原油",
    "tradeDate": "2025-09-29 21:55:34",
    "openPrice": 75.13,
    "closePrice": 74.69,
    "highPrice": 76.6,
    "lowPrice": 73.99,
    "volume": 15653.05,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8001,
    "variety": "白银",
    "tradeDate": "2025-09-29 21:55:32",
    "openPrice": 5697.77,
    "closePrice": 5697.01,
    "highPrice": 5699.71,
    "lowPrice": 5696.29,
    "volume": 43768.58,
    "changeRate": 2.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7786,
    "variety": "黄金",
    "tradeDate": "2025-09-29 21:55:29",
    "openPrice": 449.22,
    "closePrice": 450.22,
    "highPrice": 450.54,
    "lowPrice": 448.08,
    "volume": 12406.99,
    "changeRate": 1.15,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7571,
    "variety": "原油",
    "tradeDate": "2025-09-29 21:07:31",
    "openPrice": 75.21,
    "closePrice": 75.11,
    "highPrice": 75.79,
    "lowPrice": 74.08,
    "volume": 25661.08,
    "changeRate": 2.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7356,
    "variety": "白银",
    "tradeDate": "2025-09-29 21:07:28",
    "openPrice": 5786.15,
    "closePrice": 5785.87,
    "highPrice": 5786.96,
    "lowPrice": 5785.01,
    "volume": 55576.52,
    "changeRate": -0.84,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7141,
    "variety": "黄金",
    "tradeDate": "2025-09-29 21:07:26",
    "openPrice": 460.27,
    "closePrice": 459.61,
    "highPrice": 462.14,
    "lowPrice": 459.17,
    "volume": 67107.06,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6926,
    "variety": "原油",
    "tradeDate": "2025-09-29 21:01:12",
    "openPrice": 72.81,
    "closePrice": 73.52,
    "highPrice": 74.31,
    "lowPrice": 71.58,
    "volume": 35763.42,
    "changeRate": 0.6,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6711,
    "variety": "白银",
    "tradeDate": "2025-09-29 21:01:10",
    "openPrice": 5871.86,
    "closePrice": 5872.06,
    "highPrice": 5872.9,
    "lowPrice": 5870.61,
    "volume": 82979.16,
    "changeRate": 1.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6496,
    "variety": "黄金",
    "tradeDate": "2025-09-29 21:01:08",
    "openPrice": 447.19,
    "closePrice": 447.72,
    "highPrice": 449.49,
    "lowPrice": 445.54,
    "volume": 73509.51,
    "changeRate": 2.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6281,
    "variety": "原油",
    "tradeDate": "2025-09-29 21:00:34",
    "openPrice": 77.06,
    "closePrice": 77.69,
    "highPrice": 77.95,
    "lowPrice": 76.31,
    "volume": 15132.44,
    "changeRate": 1.77,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6066,
    "variety": "白银",
    "tradeDate": "2025-09-29 21:00:32",
    "openPrice": 5926.89,
    "closePrice": 5926.02,
    "highPrice": 5928.58,
    "lowPrice": 5924.96,
    "volume": 38190.23,
    "changeRate": 2.53,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5851,
    "variety": "黄金",
    "tradeDate": "2025-09-29 21:00:29",
    "openPrice": 458.09,
    "closePrice": 457.94,
    "highPrice": 458.1,
    "lowPrice": 457.92,
    "volume": 31543.22,
    "changeRate": 1.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5636,
    "variety": "原油",
    "tradeDate": "2025-09-29 20:58:41",
    "openPrice": 77.17,
    "closePrice": 78.1,
    "highPrice": 79.16,
    "lowPrice": 75.67,
    "volume": 17867.63,
    "changeRate": -0.34,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5421,
    "variety": "白银",
    "tradeDate": "2025-09-29 20:58:39",
    "openPrice": 5665.34,
    "closePrice": 5664.8,
    "highPrice": 5665.89,
    "lowPrice": 5662.88,
    "volume": 98675.22,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5206,
    "variety": "黄金",
    "tradeDate": "2025-09-29 20:58:36",
    "openPrice": 445.87,
    "closePrice": 446.68,
    "highPrice": 447.76,
    "lowPrice": 445.44,
    "volume": 77117.3,
    "changeRate": 1.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4991,
    "variety": "原油",
    "tradeDate": "2025-09-29 20:45:17",
    "openPrice": 76.59,
    "closePrice": 75.92,
    "highPrice": 77.29,
    "lowPrice": 74.37,
    "volume": 20696.91,
    "changeRate": 2.52,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4776,
    "variety": "白银",
    "tradeDate": "2025-09-29 20:45:15",
    "openPrice": 5836.84,
    "closePrice": 5836.51,
    "highPrice": 5838.62,
    "lowPrice": 5834.83,
    "volume": 45165.98,
    "changeRate": -1.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4561,
    "variety": "黄金",
    "tradeDate": "2025-09-29 20:45:13",
    "openPrice": 452.3,
    "closePrice": 451.95,
    "highPrice": 452.46,
    "lowPrice": 451.07,
    "volume": 59446.74,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4346,
    "variety": "原油",
    "tradeDate": "2025-09-29 20:44:43",
    "openPrice": 76.67,
    "closePrice": 77.61,
    "highPrice": 79.1,
    "lowPrice": 76.02,
    "volume": 101013.86,
    "changeRate": -1.83,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4131,
    "variety": "白银",
    "tradeDate": "2025-09-29 20:44:41",
    "openPrice": 5924.61,
    "closePrice": 5924.68,
    "highPrice": 5925.15,
    "lowPrice": 5923.15,
    "volume": 32793.58,
    "changeRate": -1.14,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3916,
    "variety": "黄金",
    "tradeDate": "2025-09-29 20:44:38",
    "openPrice": 447.43,
    "closePrice": 446.63,
    "highPrice": 448.88,
    "lowPrice": 445.22,
    "volume": 23477.92,
    "changeRate": 2.04,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3701,
    "variety": "原油",
    "tradeDate": "2025-09-29 20:18:32",
    "openPrice": 73.71,
    "closePrice": 74.52,
    "highPrice": 74.54,
    "lowPrice": 72.6,
    "volume": 19559.35,
    "changeRate": -2.87,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3486,
    "variety": "白银",
    "tradeDate": "2025-09-29 20:18:30",
    "openPrice": 5756.78,
    "closePrice": 5755.99,
    "highPrice": 5758.39,
    "lowPrice": 5755.84,
    "volume": 78895.49,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3271,
    "variety": "黄金",
    "tradeDate": "2025-09-29 20:18:27",
    "openPrice": 457.55,
    "closePrice": 456.74,
    "highPrice": 459.16,
    "lowPrice": 454.94,
    "volume": 39478.56,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3056,
    "variety": "原油",
    "tradeDate": "2025-09-29 20:09:57",
    "openPrice": 75.37,
    "closePrice": 75.06,
    "highPrice": 75.77,
    "lowPrice": 74.06,
    "volume": 80731.44,
    "changeRate": 1.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2841,
    "variety": "白银",
    "tradeDate": "2025-09-29 20:09:55",
    "openPrice": 5805.96,
    "closePrice": 5805.65,
    "highPrice": 5806.93,
    "lowPrice": 5803.73,
    "volume": 66547.81,
    "changeRate": -1.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2626,
    "variety": "黄金",
    "tradeDate": "2025-09-29 20:09:53",
    "openPrice": 443.21,
    "closePrice": 443.39,
    "highPrice": 445.38,
    "lowPrice": 442.34,
    "volume": 71511.93,
    "changeRate": 0.54,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2411,
    "variety": "原油",
    "tradeDate": "2025-09-29 20:02:20",
    "openPrice": 74.14,
    "closePrice": 75.1,
    "highPrice": 76.64,
    "lowPrice": 73.99,
    "volume": 74129.1,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2196,
    "variety": "白银",
    "tradeDate": "2025-09-29 20:02:18",
    "openPrice": 5898.23,
    "closePrice": 5898.7,
    "highPrice": 5899.82,
    "lowPrice": 5897.91,
    "volume": 61415.04,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1981,
    "variety": "黄金",
    "tradeDate": "2025-09-29 20:02:15",
    "openPrice": 449.24,
    "closePrice": 449.2,
    "highPrice": 451.1,
    "lowPrice": 448.94,
    "volume": 89948.56,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1311,
    "variety": "原油",
    "tradeDate": "2025-09-29 11:23:02",
    "openPrice": 76.45,
    "closePrice": 76.75,
    "highPrice": 77.99,
    "lowPrice": 75.84,
    "volume": 55767.33,
    "changeRate": 2.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 882,
    "variety": "白银",
    "tradeDate": "2025-09-29 11:23:00",
    "openPrice": 5764.53,
    "closePrice": 5765.14,
    "highPrice": 5766.08,
    "lowPrice": 5764.36,
    "volume": 83925.82,
    "changeRate": 2.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 453,
    "variety": "黄金",
    "tradeDate": "2025-09-29 11:22:58",
    "openPrice": 459.33,
    "closePrice": 460.12,
    "highPrice": 462,
    "lowPrice": 457.43,
    "volume": 101645.83,
    "changeRate": 0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28130,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:36:22",
    "openPrice": 80.05,
    "closePrice": 79.47,
    "highPrice": 80.56,
    "lowPrice": 78.14,
    "volume": 88276.19,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27488,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:36:19",
    "openPrice": 5922.65,
    "closePrice": 5921.74,
    "highPrice": 5924.02,
    "lowPrice": 5920.32,
    "volume": 89562.62,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26846,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:36:17",
    "openPrice": 464.62,
    "closePrice": 464.09,
    "highPrice": 464.79,
    "lowPrice": 463.26,
    "volume": 51668.51,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26204,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:30:03",
    "openPrice": 79.63,
    "closePrice": 79.14,
    "highPrice": 79.65,
    "lowPrice": 77.21,
    "volume": 72754.93,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25562,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:30:01",
    "openPrice": 5789.77,
    "closePrice": 5789.9,
    "highPrice": 5791.67,
    "lowPrice": 5788.16,
    "volume": 19042.43,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24920,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:29:59",
    "openPrice": 450.57,
    "closePrice": 449.87,
    "highPrice": 451.45,
    "lowPrice": 448.61,
    "volume": 59639.95,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24278,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:29:44",
    "openPrice": 84.47,
    "closePrice": 83.64,
    "highPrice": 85.31,
    "lowPrice": 81.91,
    "volume": 69144.64,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23636,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:29:42",
    "openPrice": 5779.36,
    "closePrice": 5779.81,
    "highPrice": 5780.71,
    "lowPrice": 5778.55,
    "volume": 95674.23,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22994,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:29:40",
    "openPrice": 455.02,
    "closePrice": 454.47,
    "highPrice": 456.15,
    "lowPrice": 452.66,
    "volume": 49480.1,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22352,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:28:14",
    "openPrice": 83.32,
    "closePrice": 83.27,
    "highPrice": 85.3,
    "lowPrice": 81.59,
    "volume": 32095.08,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20426,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:28:13",
    "openPrice": 80.85,
    "closePrice": 81.64,
    "highPrice": 81.79,
    "lowPrice": 79.67,
    "volume": 47098.29,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21710,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:28:12",
    "openPrice": 5664.42,
    "closePrice": 5663.9,
    "highPrice": 5664.98,
    "lowPrice": 5662.98,
    "volume": 59634.27,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19784,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:28:10",
    "openPrice": 5800.31,
    "closePrice": 5800.2,
    "highPrice": 5802.04,
    "lowPrice": 5800.16,
    "volume": 55778.31,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21068,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:28:10",
    "openPrice": 454.09,
    "closePrice": 454.33,
    "highPrice": 455.91,
    "lowPrice": 452.51,
    "volume": 61422.36,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19142,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:28:08",
    "openPrice": 447.78,
    "closePrice": 448.67,
    "highPrice": 450,
    "lowPrice": 446.06,
    "volume": 105462.29,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18500,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:27:55",
    "openPrice": 81.29,
    "closePrice": 81.84,
    "highPrice": 82.55,
    "lowPrice": 79.62,
    "volume": 92729.62,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16574,
    "variety": "原油",
    "tradeDate": "2025-09-29 00:27:53",
    "openPrice": 80.65,
    "closePrice": 80.75,
    "highPrice": 81.34,
    "lowPrice": 79.61,
    "volume": 70552.23,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17858,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:27:53",
    "openPrice": 5761.68,
    "closePrice": 5761.18,
    "highPrice": 5762.78,
    "lowPrice": 5760.57,
    "volume": 22701.06,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15932,
    "variety": "白银",
    "tradeDate": "2025-09-29 00:27:51",
    "openPrice": 5733.71,
    "closePrice": 5733.97,
    "highPrice": 5735.77,
    "lowPrice": 5732.63,
    "volume": 18119.95,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17216,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:27:51",
    "openPrice": 458.13,
    "closePrice": 458.79,
    "highPrice": 459.07,
    "lowPrice": 456.8,
    "volume": 39884.63,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15290,
    "variety": "黄金",
    "tradeDate": "2025-09-29 00:27:49",
    "openPrice": 453.36,
    "closePrice": 452.37,
    "highPrice": 455.28,
    "lowPrice": 450.67,
    "volume": 87480.27,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14647,
    "variety": "原油",
    "tradeDate": "2025-09-26 23:01:40",
    "openPrice": 81.39,
    "closePrice": 82.32,
    "highPrice": 84.19,
    "lowPrice": 81.2,
    "volume": 91852.89,
    "changeRate": -2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14004,
    "variety": "白银",
    "tradeDate": "2025-09-26 23:01:38",
    "openPrice": 5686.93,
    "closePrice": 5686.79,
    "highPrice": 5688.02,
    "lowPrice": 5685.1,
    "volume": 45974.54,
    "changeRate": 0.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13361,
    "variety": "黄金",
    "tradeDate": "2025-09-26 23:01:36",
    "openPrice": 459.34,
    "closePrice": 458.97,
    "highPrice": 459.98,
    "lowPrice": 457.5,
    "volume": 106766.99,
    "changeRate": -0.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12718,
    "variety": "原油",
    "tradeDate": "2025-09-26 22:54:39",
    "openPrice": 84.77,
    "closePrice": 83.79,
    "highPrice": 86.32,
    "lowPrice": 82.92,
    "volume": 29414.11,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12075,
    "variety": "白银",
    "tradeDate": "2025-09-26 22:54:36",
    "openPrice": 5917.61,
    "closePrice": 5918.24,
    "highPrice": 5918.55,
    "lowPrice": 5916.32,
    "volume": 94795.11,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11432,
    "variety": "黄金",
    "tradeDate": "2025-09-26 22:54:34",
    "openPrice": 463.68,
    "closePrice": 463.36,
    "highPrice": 463.68,
    "lowPrice": 462.02,
    "volume": 68433.31,
    "changeRate": 0.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10789,
    "variety": "原油",
    "tradeDate": "2025-09-26 22:54:05",
    "openPrice": 81.49,
    "closePrice": 81.91,
    "highPrice": 83.85,
    "lowPrice": 80.07,
    "volume": 59084.9,
    "changeRate": -1.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10146,
    "variety": "白银",
    "tradeDate": "2025-09-26 22:54:03",
    "openPrice": 5923.07,
    "closePrice": 5923.32,
    "highPrice": 5924.09,
    "lowPrice": 5922.44,
    "volume": 81145.69,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9503,
    "variety": "黄金",
    "tradeDate": "2025-09-26 22:54:00",
    "openPrice": 452.06,
    "closePrice": 451.62,
    "highPrice": 453.39,
    "lowPrice": 450.72,
    "volume": 45219.88,
    "changeRate": 0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8860,
    "variety": "原油",
    "tradeDate": "2025-09-26 22:44:28",
    "openPrice": 75.11,
    "closePrice": 74.88,
    "highPrice": 75.72,
    "lowPrice": 73.77,
    "volume": 24258.38,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8645,
    "variety": "白银",
    "tradeDate": "2025-09-26 22:44:25",
    "openPrice": 5869.76,
    "closePrice": 5870.01,
    "highPrice": 5871.81,
    "lowPrice": 5869.23,
    "volume": 86478.79,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8430,
    "variety": "黄金",
    "tradeDate": "2025-09-26 22:44:23",
    "openPrice": 444.24,
    "closePrice": 444.41,
    "highPrice": 445.07,
    "lowPrice": 443.87,
    "volume": 25677.99,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8215,
    "variety": "原油",
    "tradeDate": "2025-09-26 21:55:34",
    "openPrice": 76.07,
    "closePrice": 75.87,
    "highPrice": 77.7,
    "lowPrice": 74.23,
    "volume": 50696.45,
    "changeRate": 2.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 8000,
    "variety": "白银",
    "tradeDate": "2025-09-26 21:55:32",
    "openPrice": 5943.62,
    "closePrice": 5943.26,
    "highPrice": 5945.37,
    "lowPrice": 5942.12,
    "volume": 39646.04,
    "changeRate": 1.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7785,
    "variety": "黄金",
    "tradeDate": "2025-09-26 21:55:29",
    "openPrice": 443.39,
    "closePrice": 444.32,
    "highPrice": 445.53,
    "lowPrice": 442.01,
    "volume": 30479.51,
    "changeRate": -2.88,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7570,
    "variety": "原油",
    "tradeDate": "2025-09-26 21:07:31",
    "openPrice": 78.56,
    "closePrice": 77.99,
    "highPrice": 79.24,
    "lowPrice": 76.89,
    "volume": 105312.66,
    "changeRate": 0.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7355,
    "variety": "白银",
    "tradeDate": "2025-09-26 21:07:28",
    "openPrice": 5787.07,
    "closePrice": 5786.24,
    "highPrice": 5787.46,
    "lowPrice": 5784.78,
    "volume": 62482.34,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7140,
    "variety": "黄金",
    "tradeDate": "2025-09-26 21:07:26",
    "openPrice": 440.65,
    "closePrice": 441.61,
    "highPrice": 443.19,
    "lowPrice": 439.49,
    "volume": 16951.75,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6925,
    "variety": "原油",
    "tradeDate": "2025-09-26 21:01:12",
    "openPrice": 76.43,
    "closePrice": 75.96,
    "highPrice": 77.91,
    "lowPrice": 74.4,
    "volume": 60374.94,
    "changeRate": 1.36,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6710,
    "variety": "白银",
    "tradeDate": "2025-09-26 21:01:10",
    "openPrice": 5825.03,
    "closePrice": 5825.24,
    "highPrice": 5825.96,
    "lowPrice": 5824.46,
    "volume": 57765.39,
    "changeRate": 2.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6495,
    "variety": "黄金",
    "tradeDate": "2025-09-26 21:01:08",
    "openPrice": 450.93,
    "closePrice": 451.8,
    "highPrice": 453.55,
    "lowPrice": 450.66,
    "volume": 102415.19,
    "changeRate": -1.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6280,
    "variety": "原油",
    "tradeDate": "2025-09-26 21:00:34",
    "openPrice": 76.51,
    "closePrice": 77.18,
    "highPrice": 79.16,
    "lowPrice": 75.36,
    "volume": 22577.91,
    "changeRate": -0.06,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6065,
    "variety": "白银",
    "tradeDate": "2025-09-26 21:00:32",
    "openPrice": 5687.82,
    "closePrice": 5687.71,
    "highPrice": 5688.79,
    "lowPrice": 5685.8,
    "volume": 79039.04,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5850,
    "variety": "黄金",
    "tradeDate": "2025-09-26 21:00:29",
    "openPrice": 459.12,
    "closePrice": 460.1,
    "highPrice": 461.79,
    "lowPrice": 457.81,
    "volume": 20628.31,
    "changeRate": 2.43,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5635,
    "variety": "原油",
    "tradeDate": "2025-09-26 20:58:41",
    "openPrice": 75.41,
    "closePrice": 75.76,
    "highPrice": 76.65,
    "lowPrice": 75.33,
    "volume": 77931.7,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5420,
    "variety": "白银",
    "tradeDate": "2025-09-26 20:58:39",
    "openPrice": 5828.56,
    "closePrice": 5828.45,
    "highPrice": 5829.55,
    "lowPrice": 5827.36,
    "volume": 53094.01,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5205,
    "variety": "黄金",
    "tradeDate": "2025-09-26 20:58:36",
    "openPrice": 441.73,
    "closePrice": 442.22,
    "highPrice": 442.26,
    "lowPrice": 441.19,
    "volume": 29539.23,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4990,
    "variety": "原油",
    "tradeDate": "2025-09-26 20:45:17",
    "openPrice": 73.53,
    "closePrice": 74.47,
    "highPrice": 74.5,
    "lowPrice": 71.65,
    "volume": 50988,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4775,
    "variety": "白银",
    "tradeDate": "2025-09-26 20:45:15",
    "openPrice": 5821.23,
    "closePrice": 5821.12,
    "highPrice": 5821.86,
    "lowPrice": 5820.02,
    "volume": 97662.52,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4560,
    "variety": "黄金",
    "tradeDate": "2025-09-26 20:45:13",
    "openPrice": 453.84,
    "closePrice": 454.1,
    "highPrice": 454.3,
    "lowPrice": 452.49,
    "volume": 24135.09,
    "changeRate": -2.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4345,
    "variety": "原油",
    "tradeDate": "2025-09-26 20:44:43",
    "openPrice": 76.64,
    "closePrice": 76.58,
    "highPrice": 77.35,
    "lowPrice": 76.01,
    "volume": 46332.84,
    "changeRate": 1.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4130,
    "variety": "白银",
    "tradeDate": "2025-09-26 20:44:41",
    "openPrice": 5715.15,
    "closePrice": 5714.91,
    "highPrice": 5715.41,
    "lowPrice": 5714.59,
    "volume": 77183.41,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3915,
    "variety": "黄金",
    "tradeDate": "2025-09-26 20:44:38",
    "openPrice": 454.9,
    "closePrice": 454.24,
    "highPrice": 456.56,
    "lowPrice": 453.66,
    "volume": 52252.83,
    "changeRate": -2.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3700,
    "variety": "原油",
    "tradeDate": "2025-09-26 20:18:32",
    "openPrice": 75.4,
    "closePrice": 75.68,
    "highPrice": 76.55,
    "lowPrice": 73.88,
    "volume": 20404.28,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3485,
    "variety": "白银",
    "tradeDate": "2025-09-26 20:18:30",
    "openPrice": 5756.04,
    "closePrice": 5756.49,
    "highPrice": 5758.4,
    "lowPrice": 5755.52,
    "volume": 56164.47,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3270,
    "variety": "黄金",
    "tradeDate": "2025-09-26 20:18:27",
    "openPrice": 453.78,
    "closePrice": 454.38,
    "highPrice": 454.79,
    "lowPrice": 453.24,
    "volume": 88620.3,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3055,
    "variety": "原油",
    "tradeDate": "2025-09-26 20:09:57",
    "openPrice": 73.91,
    "closePrice": 73.51,
    "highPrice": 74.58,
    "lowPrice": 71.78,
    "volume": 98326.1,
    "changeRate": 2.12,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2840,
    "variety": "白银",
    "tradeDate": "2025-09-26 20:09:55",
    "openPrice": 5838.67,
    "closePrice": 5838.89,
    "highPrice": 5840.63,
    "lowPrice": 5837.02,
    "volume": 103000.83,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2625,
    "variety": "黄金",
    "tradeDate": "2025-09-26 20:09:53",
    "openPrice": 450.76,
    "closePrice": 451.31,
    "highPrice": 452.75,
    "lowPrice": 449.68,
    "volume": 107977.57,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2410,
    "variety": "原油",
    "tradeDate": "2025-09-26 20:02:20",
    "openPrice": 74.93,
    "closePrice": 74.29,
    "highPrice": 76.2,
    "lowPrice": 73.12,
    "volume": 40553.77,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2195,
    "variety": "白银",
    "tradeDate": "2025-09-26 20:02:18",
    "openPrice": 5753.61,
    "closePrice": 5754.39,
    "highPrice": 5754.64,
    "lowPrice": 5751.72,
    "volume": 77299.02,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1980,
    "variety": "黄金",
    "tradeDate": "2025-09-26 20:02:15",
    "openPrice": 443.09,
    "closePrice": 442.94,
    "highPrice": 444.95,
    "lowPrice": 441.95,
    "volume": 63487.18,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1310,
    "variety": "原油",
    "tradeDate": "2025-09-26 11:23:02",
    "openPrice": 77.96,
    "closePrice": 77.73,
    "highPrice": 78.73,
    "lowPrice": 77,
    "volume": 24178.45,
    "changeRate": 1.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 881,
    "variety": "白银",
    "tradeDate": "2025-09-26 11:23:00",
    "openPrice": 5822.93,
    "closePrice": 5821.96,
    "highPrice": 5823.14,
    "lowPrice": 5820.71,
    "volume": 27534.24,
    "changeRate": 1.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 452,
    "variety": "黄金",
    "tradeDate": "2025-09-26 11:22:58",
    "openPrice": 460.06,
    "closePrice": 459.4,
    "highPrice": 461.44,
    "lowPrice": 458.06,
    "volume": 103217.41,
    "changeRate": 1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28129,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:36:22",
    "openPrice": 82.81,
    "closePrice": 81.94,
    "highPrice": 84.05,
    "lowPrice": 81.08,
    "volume": 84948.95,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27487,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:36:19",
    "openPrice": 5914.31,
    "closePrice": 5915.17,
    "highPrice": 5916.68,
    "lowPrice": 5914.25,
    "volume": 85392.51,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26845,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:36:17",
    "openPrice": 450.5,
    "closePrice": 451.13,
    "highPrice": 451.17,
    "lowPrice": 449.1,
    "volume": 30409.26,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26203,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:30:03",
    "openPrice": 81.54,
    "closePrice": 81.47,
    "highPrice": 82.7,
    "lowPrice": 81.32,
    "volume": 59284.27,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25561,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:30:01",
    "openPrice": 5875.64,
    "closePrice": 5875.37,
    "highPrice": 5876.44,
    "lowPrice": 5874.55,
    "volume": 99353.39,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24919,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:29:59",
    "openPrice": 449.59,
    "closePrice": 449.21,
    "highPrice": 451.29,
    "lowPrice": 448.87,
    "volume": 59433.38,
    "changeRate": 2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24277,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:29:44",
    "openPrice": 79.58,
    "closePrice": 80.38,
    "highPrice": 81.97,
    "lowPrice": 79.24,
    "volume": 19385.58,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23635,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:29:42",
    "openPrice": 5869.77,
    "closePrice": 5868.77,
    "highPrice": 5870.83,
    "lowPrice": 5867.56,
    "volume": 72348.4,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22993,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:29:40",
    "openPrice": 463.35,
    "closePrice": 462.53,
    "highPrice": 465.33,
    "lowPrice": 461.59,
    "volume": 60166.42,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22351,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:28:14",
    "openPrice": 82.96,
    "closePrice": 82.46,
    "highPrice": 84.44,
    "lowPrice": 81.1,
    "volume": 45656.63,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20425,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:28:13",
    "openPrice": 81.54,
    "closePrice": 81.07,
    "highPrice": 83.43,
    "lowPrice": 80.29,
    "volume": 87216.23,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21709,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:28:12",
    "openPrice": 5797.16,
    "closePrice": 5796.44,
    "highPrice": 5797.86,
    "lowPrice": 5796.29,
    "volume": 26148.55,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19783,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:28:10",
    "openPrice": 5759.54,
    "closePrice": 5759.91,
    "highPrice": 5761.21,
    "lowPrice": 5758.42,
    "volume": 46404.79,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21067,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:28:10",
    "openPrice": 466.09,
    "closePrice": 465.98,
    "highPrice": 466.34,
    "lowPrice": 464.71,
    "volume": 59000.7,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19141,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:28:08",
    "openPrice": 465.14,
    "closePrice": 465.49,
    "highPrice": 466.19,
    "lowPrice": 463.58,
    "volume": 104110.24,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18499,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:27:55",
    "openPrice": 80.99,
    "closePrice": 80.9,
    "highPrice": 81.51,
    "lowPrice": 80.09,
    "volume": 40969.53,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16573,
    "variety": "原油",
    "tradeDate": "2025-09-26 00:27:53",
    "openPrice": 80.37,
    "closePrice": 80.94,
    "highPrice": 81.61,
    "lowPrice": 80.33,
    "volume": 108888.7,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17857,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:27:53",
    "openPrice": 5783.37,
    "closePrice": 5783.73,
    "highPrice": 5785.4,
    "lowPrice": 5782.05,
    "volume": 106391.46,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15931,
    "variety": "白银",
    "tradeDate": "2025-09-26 00:27:51",
    "openPrice": 5861.7,
    "closePrice": 5862,
    "highPrice": 5863.88,
    "lowPrice": 5860.7,
    "volume": 37824.73,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17215,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:27:51",
    "openPrice": 450.92,
    "closePrice": 450.66,
    "highPrice": 452.41,
    "lowPrice": 448.73,
    "volume": 51463.68,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15289,
    "variety": "黄金",
    "tradeDate": "2025-09-26 00:27:49",
    "openPrice": 461.23,
    "closePrice": 461.23,
    "highPrice": 462.13,
    "lowPrice": 460.31,
    "volume": 81410.16,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14646,
    "variety": "原油",
    "tradeDate": "2025-09-25 23:01:40",
    "openPrice": 81.29,
    "closePrice": 80.83,
    "highPrice": 81.53,
    "lowPrice": 79.23,
    "volume": 51782.74,
    "changeRate": 2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14003,
    "variety": "白银",
    "tradeDate": "2025-09-25 23:01:38",
    "openPrice": 5711.98,
    "closePrice": 5711.33,
    "highPrice": 5713.5,
    "lowPrice": 5709.74,
    "volume": 75810.17,
    "changeRate": 2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13360,
    "variety": "黄金",
    "tradeDate": "2025-09-25 23:01:36",
    "openPrice": 457.59,
    "closePrice": 457.72,
    "highPrice": 458.69,
    "lowPrice": 457.07,
    "volume": 44797.56,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12717,
    "variety": "原油",
    "tradeDate": "2025-09-25 22:54:39",
    "openPrice": 80.73,
    "closePrice": 80.09,
    "highPrice": 81.62,
    "lowPrice": 78.19,
    "volume": 67399.46,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12074,
    "variety": "白银",
    "tradeDate": "2025-09-25 22:54:36",
    "openPrice": 5791.08,
    "closePrice": 5790.99,
    "highPrice": 5791.29,
    "lowPrice": 5790.74,
    "volume": 31615.45,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11431,
    "variety": "黄金",
    "tradeDate": "2025-09-25 22:54:34",
    "openPrice": 459.17,
    "closePrice": 459.63,
    "highPrice": 461.28,
    "lowPrice": 457.47,
    "volume": 19015.43,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10788,
    "variety": "原油",
    "tradeDate": "2025-09-25 22:54:05",
    "openPrice": 84.17,
    "closePrice": 83.92,
    "highPrice": 84.85,
    "lowPrice": 82.83,
    "volume": 74603.45,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10145,
    "variety": "白银",
    "tradeDate": "2025-09-25 22:54:03",
    "openPrice": 5883.01,
    "closePrice": 5882.12,
    "highPrice": 5883.78,
    "lowPrice": 5880.73,
    "volume": 55871.05,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9502,
    "variety": "黄金",
    "tradeDate": "2025-09-25 22:54:00",
    "openPrice": 448.01,
    "closePrice": 447.44,
    "highPrice": 448.02,
    "lowPrice": 446.03,
    "volume": 72249.16,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8859,
    "variety": "原油",
    "tradeDate": "2025-09-25 22:44:28",
    "openPrice": 75.63,
    "closePrice": 75.15,
    "highPrice": 75.96,
    "lowPrice": 73.82,
    "volume": 102831.3,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8644,
    "variety": "白银",
    "tradeDate": "2025-09-25 22:44:25",
    "openPrice": 5813.5,
    "closePrice": 5814.4,
    "highPrice": 5815.97,
    "lowPrice": 5813.1,
    "volume": 87048.81,
    "changeRate": 2.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8429,
    "variety": "黄金",
    "tradeDate": "2025-09-25 22:44:23",
    "openPrice": 452.63,
    "closePrice": 451.73,
    "highPrice": 453.41,
    "lowPrice": 450.77,
    "volume": 80734.68,
    "changeRate": 0.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8214,
    "variety": "原油",
    "tradeDate": "2025-09-25 21:55:34",
    "openPrice": 76.85,
    "closePrice": 76.96,
    "highPrice": 77.86,
    "lowPrice": 75.23,
    "volume": 60610.88,
    "changeRate": -2.7,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7999,
    "variety": "白银",
    "tradeDate": "2025-09-25 21:55:32",
    "openPrice": 5824.48,
    "closePrice": 5824.99,
    "highPrice": 5826.01,
    "lowPrice": 5822.97,
    "volume": 78697.49,
    "changeRate": -2.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7784,
    "variety": "黄金",
    "tradeDate": "2025-09-25 21:55:29",
    "openPrice": 449.53,
    "closePrice": 448.61,
    "highPrice": 449.93,
    "lowPrice": 447.31,
    "volume": 38286.96,
    "changeRate": 2.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7569,
    "variety": "原油",
    "tradeDate": "2025-09-25 21:07:31",
    "openPrice": 73.1,
    "closePrice": 73.42,
    "highPrice": 75.05,
    "lowPrice": 71.82,
    "volume": 36225.53,
    "changeRate": 0.99,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7354,
    "variety": "白银",
    "tradeDate": "2025-09-25 21:07:28",
    "openPrice": 5815.29,
    "closePrice": 5814.76,
    "highPrice": 5817.1,
    "lowPrice": 5814.58,
    "volume": 53749.93,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7139,
    "variety": "黄金",
    "tradeDate": "2025-09-25 21:07:26",
    "openPrice": 442.83,
    "closePrice": 443.49,
    "highPrice": 444,
    "lowPrice": 441.75,
    "volume": 83345.44,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6924,
    "variety": "原油",
    "tradeDate": "2025-09-25 21:01:12",
    "openPrice": 76.79,
    "closePrice": 77.06,
    "highPrice": 77.76,
    "lowPrice": 75.61,
    "volume": 22856.9,
    "changeRate": 2.71,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6709,
    "variety": "白银",
    "tradeDate": "2025-09-25 21:01:10",
    "openPrice": 5926.66,
    "closePrice": 5926.32,
    "highPrice": 5928.12,
    "lowPrice": 5925.25,
    "volume": 59276.19,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6494,
    "variety": "黄金",
    "tradeDate": "2025-09-25 21:01:08",
    "openPrice": 459.4,
    "closePrice": 460.33,
    "highPrice": 461.45,
    "lowPrice": 458.36,
    "volume": 108104.83,
    "changeRate": -1.64,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6279,
    "variety": "原油",
    "tradeDate": "2025-09-25 21:00:34",
    "openPrice": 73.59,
    "closePrice": 74.1,
    "highPrice": 74.64,
    "lowPrice": 71.95,
    "volume": 73807.75,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6064,
    "variety": "白银",
    "tradeDate": "2025-09-25 21:00:32",
    "openPrice": 5853.47,
    "closePrice": 5854.24,
    "highPrice": 5854.55,
    "lowPrice": 5852.6,
    "volume": 73655.21,
    "changeRate": -1.03,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5849,
    "variety": "黄金",
    "tradeDate": "2025-09-25 21:00:29",
    "openPrice": 452.4,
    "closePrice": 451.6,
    "highPrice": 454.28,
    "lowPrice": 450.91,
    "volume": 94214.39,
    "changeRate": 0.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5634,
    "variety": "原油",
    "tradeDate": "2025-09-25 20:58:41",
    "openPrice": 72.86,
    "closePrice": 73.18,
    "highPrice": 73.73,
    "lowPrice": 72.48,
    "volume": 71488.86,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5419,
    "variety": "白银",
    "tradeDate": "2025-09-25 20:58:39",
    "openPrice": 5675.73,
    "closePrice": 5675,
    "highPrice": 5675.97,
    "lowPrice": 5674.13,
    "volume": 69403.79,
    "changeRate": 2.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5204,
    "variety": "黄金",
    "tradeDate": "2025-09-25 20:58:36",
    "openPrice": 454.15,
    "closePrice": 453.24,
    "highPrice": 456.02,
    "lowPrice": 453.05,
    "volume": 85449.54,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4989,
    "variety": "原油",
    "tradeDate": "2025-09-25 20:45:17",
    "openPrice": 75.85,
    "closePrice": 76.18,
    "highPrice": 77.2,
    "lowPrice": 74,
    "volume": 108456.78,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4774,
    "variety": "白银",
    "tradeDate": "2025-09-25 20:45:15",
    "openPrice": 5829.69,
    "closePrice": 5830.22,
    "highPrice": 5831.84,
    "lowPrice": 5827.91,
    "volume": 11338.64,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4559,
    "variety": "黄金",
    "tradeDate": "2025-09-25 20:45:13",
    "openPrice": 451.7,
    "closePrice": 451.51,
    "highPrice": 453.13,
    "lowPrice": 449.53,
    "volume": 76107.3,
    "changeRate": -2.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4344,
    "variety": "原油",
    "tradeDate": "2025-09-25 20:44:43",
    "openPrice": 76.44,
    "closePrice": 76.61,
    "highPrice": 76.92,
    "lowPrice": 75.1,
    "volume": 61871.85,
    "changeRate": 1.07,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4129,
    "variety": "白银",
    "tradeDate": "2025-09-25 20:44:41",
    "openPrice": 5782.7,
    "closePrice": 5783.19,
    "highPrice": 5784.26,
    "lowPrice": 5782.54,
    "volume": 67276.83,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3914,
    "variety": "黄金",
    "tradeDate": "2025-09-25 20:44:38",
    "openPrice": 448.71,
    "closePrice": 448.49,
    "highPrice": 450.21,
    "lowPrice": 446.54,
    "volume": 103526.78,
    "changeRate": 0.97,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3699,
    "variety": "原油",
    "tradeDate": "2025-09-25 20:18:32",
    "openPrice": 77.14,
    "closePrice": 77.13,
    "highPrice": 78.47,
    "lowPrice": 76.28,
    "volume": 86880.37,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3484,
    "variety": "白银",
    "tradeDate": "2025-09-25 20:18:30",
    "openPrice": 5798.8,
    "closePrice": 5799.25,
    "highPrice": 5800.94,
    "lowPrice": 5797.16,
    "volume": 82273.86,
    "changeRate": 2.7,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3269,
    "variety": "黄金",
    "tradeDate": "2025-09-25 20:18:27",
    "openPrice": 456.25,
    "closePrice": 455.43,
    "highPrice": 457.03,
    "lowPrice": 453.97,
    "volume": 72122.37,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3054,
    "variety": "原油",
    "tradeDate": "2025-09-25 20:09:57",
    "openPrice": 74.35,
    "closePrice": 74.07,
    "highPrice": 75.22,
    "lowPrice": 73.71,
    "volume": 85124.29,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2839,
    "variety": "白银",
    "tradeDate": "2025-09-25 20:09:55",
    "openPrice": 5816.26,
    "closePrice": 5816.38,
    "highPrice": 5817.46,
    "lowPrice": 5814.55,
    "volume": 65600.93,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2624,
    "variety": "黄金",
    "tradeDate": "2025-09-25 20:09:53",
    "openPrice": 454.44,
    "closePrice": 454.51,
    "highPrice": 456.14,
    "lowPrice": 453.71,
    "volume": 12730.48,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2409,
    "variety": "原油",
    "tradeDate": "2025-09-25 20:02:20",
    "openPrice": 74.06,
    "closePrice": 73.76,
    "highPrice": 74.78,
    "lowPrice": 72.4,
    "volume": 102189.37,
    "changeRate": -2.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2194,
    "variety": "白银",
    "tradeDate": "2025-09-25 20:02:18",
    "openPrice": 5797.42,
    "closePrice": 5796.85,
    "highPrice": 5797.78,
    "lowPrice": 5795.42,
    "volume": 18600.77,
    "changeRate": -1.96,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1979,
    "variety": "黄金",
    "tradeDate": "2025-09-25 20:02:15",
    "openPrice": 451.24,
    "closePrice": 451.62,
    "highPrice": 451.72,
    "lowPrice": 450.33,
    "volume": 32801.18,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1309,
    "variety": "原油",
    "tradeDate": "2025-09-25 11:23:02",
    "openPrice": 80.23,
    "closePrice": 79.84,
    "highPrice": 81.71,
    "lowPrice": 79.81,
    "volume": 62533.56,
    "changeRate": 2.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 880,
    "variety": "白银",
    "tradeDate": "2025-09-25 11:23:00",
    "openPrice": 5826.28,
    "closePrice": 5826.86,
    "highPrice": 5827.24,
    "lowPrice": 5824.73,
    "volume": 88564.05,
    "changeRate": 1.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 451,
    "variety": "黄金",
    "tradeDate": "2025-09-25 11:22:58",
    "openPrice": 462.14,
    "closePrice": 462.19,
    "highPrice": 463.12,
    "lowPrice": 461.79,
    "volume": 88977.49,
    "changeRate": 2.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28128,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:36:22",
    "openPrice": 79.16,
    "closePrice": 80.05,
    "highPrice": 80.71,
    "lowPrice": 78.76,
    "volume": 79980.44,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27486,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:36:19",
    "openPrice": 5909.93,
    "closePrice": 5910.88,
    "highPrice": 5912.33,
    "lowPrice": 5907.97,
    "volume": 51804.19,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26844,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:36:17",
    "openPrice": 456.53,
    "closePrice": 456.4,
    "highPrice": 457.74,
    "lowPrice": 455.83,
    "volume": 35160.63,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26202,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:30:03",
    "openPrice": 84.34,
    "closePrice": 83.93,
    "highPrice": 86.26,
    "lowPrice": 83.81,
    "volume": 32772.33,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25560,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:30:01",
    "openPrice": 5751.21,
    "closePrice": 5751.78,
    "highPrice": 5753.56,
    "lowPrice": 5750.14,
    "volume": 45357.52,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24918,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:29:59",
    "openPrice": 457.7,
    "closePrice": 457.07,
    "highPrice": 457.9,
    "lowPrice": 457.04,
    "volume": 23398.16,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24276,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:29:44",
    "openPrice": 81.84,
    "closePrice": 81.28,
    "highPrice": 81.91,
    "lowPrice": 80.93,
    "volume": 43974.36,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23634,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:29:42",
    "openPrice": 5666.12,
    "closePrice": 5666.89,
    "highPrice": 5667.81,
    "lowPrice": 5665.72,
    "volume": 31042.94,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22992,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:29:40",
    "openPrice": 447.56,
    "closePrice": 447.16,
    "highPrice": 447.79,
    "lowPrice": 446.67,
    "volume": 73204.26,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22350,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:28:14",
    "openPrice": 81.14,
    "closePrice": 81.6,
    "highPrice": 83.55,
    "lowPrice": 80.36,
    "volume": 74765.27,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20424,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:28:13",
    "openPrice": 83.24,
    "closePrice": 82.29,
    "highPrice": 84.23,
    "lowPrice": 81.61,
    "volume": 99240.84,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21708,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:28:12",
    "openPrice": 5880.75,
    "closePrice": 5881.59,
    "highPrice": 5882.14,
    "lowPrice": 5879.81,
    "volume": 104272.09,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19782,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:28:10",
    "openPrice": 5787.31,
    "closePrice": 5787.57,
    "highPrice": 5788.3,
    "lowPrice": 5786.94,
    "volume": 11206.14,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21066,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:28:10",
    "openPrice": 460.05,
    "closePrice": 460.38,
    "highPrice": 461.06,
    "lowPrice": 459.34,
    "volume": 10458.98,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19140,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:28:08",
    "openPrice": 452.37,
    "closePrice": 451.38,
    "highPrice": 453.58,
    "lowPrice": 450.03,
    "volume": 94156.8,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18498,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:27:55",
    "openPrice": 80.16,
    "closePrice": 79.52,
    "highPrice": 80.87,
    "lowPrice": 78.47,
    "volume": 77276.82,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16572,
    "variety": "原油",
    "tradeDate": "2025-09-25 00:27:53",
    "openPrice": 81.3,
    "closePrice": 81.5,
    "highPrice": 82.19,
    "lowPrice": 81.09,
    "volume": 58644.6,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17856,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:27:53",
    "openPrice": 5945.37,
    "closePrice": 5944.71,
    "highPrice": 5945.64,
    "lowPrice": 5943.97,
    "volume": 79690.42,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15930,
    "variety": "白银",
    "tradeDate": "2025-09-25 00:27:51",
    "openPrice": 5907.95,
    "closePrice": 5908.01,
    "highPrice": 5908.04,
    "lowPrice": 5906.94,
    "volume": 86665.86,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17214,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:27:51",
    "openPrice": 446.95,
    "closePrice": 447.05,
    "highPrice": 448.22,
    "lowPrice": 446.72,
    "volume": 85152.13,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15288,
    "variety": "黄金",
    "tradeDate": "2025-09-25 00:27:49",
    "openPrice": 451.51,
    "closePrice": 451.15,
    "highPrice": 452.54,
    "lowPrice": 450.75,
    "volume": 91860.93,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14645,
    "variety": "原油",
    "tradeDate": "2025-09-24 23:01:40",
    "openPrice": 80.96,
    "closePrice": 81.59,
    "highPrice": 82.95,
    "lowPrice": 79.19,
    "volume": 69126.77,
    "changeRate": -2.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14002,
    "variety": "白银",
    "tradeDate": "2025-09-24 23:01:38",
    "openPrice": 5772.17,
    "closePrice": 5771.29,
    "highPrice": 5772.85,
    "lowPrice": 5770.27,
    "volume": 93342.16,
    "changeRate": 1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13359,
    "variety": "黄金",
    "tradeDate": "2025-09-24 23:01:36",
    "openPrice": 462.32,
    "closePrice": 462.65,
    "highPrice": 462.79,
    "lowPrice": 462.25,
    "volume": 90583.33,
    "changeRate": 2.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12716,
    "variety": "原油",
    "tradeDate": "2025-09-24 22:54:39",
    "openPrice": 82.49,
    "closePrice": 81.89,
    "highPrice": 83.59,
    "lowPrice": 80.84,
    "volume": 75055.03,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12073,
    "variety": "白银",
    "tradeDate": "2025-09-24 22:54:36",
    "openPrice": 5803.97,
    "closePrice": 5803.57,
    "highPrice": 5804.74,
    "lowPrice": 5803.36,
    "volume": 22495.44,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11430,
    "variety": "黄金",
    "tradeDate": "2025-09-24 22:54:34",
    "openPrice": 446.39,
    "closePrice": 447.27,
    "highPrice": 448.27,
    "lowPrice": 445.17,
    "volume": 67313.65,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10787,
    "variety": "原油",
    "tradeDate": "2025-09-24 22:54:05",
    "openPrice": 80.33,
    "closePrice": 80.15,
    "highPrice": 80.93,
    "lowPrice": 79.79,
    "volume": 15121.98,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10144,
    "variety": "白银",
    "tradeDate": "2025-09-24 22:54:03",
    "openPrice": 5709.28,
    "closePrice": 5709.76,
    "highPrice": 5711.04,
    "lowPrice": 5708.03,
    "volume": 42930.56,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9501,
    "variety": "黄金",
    "tradeDate": "2025-09-24 22:54:00",
    "openPrice": 466.78,
    "closePrice": 466.01,
    "highPrice": 468.69,
    "lowPrice": 464.67,
    "volume": 25708.86,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8858,
    "variety": "原油",
    "tradeDate": "2025-09-24 22:44:28",
    "openPrice": 76.59,
    "closePrice": 77.3,
    "highPrice": 79.28,
    "lowPrice": 75,
    "volume": 48772.21,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8643,
    "variety": "白银",
    "tradeDate": "2025-09-24 22:44:25",
    "openPrice": 5747.44,
    "closePrice": 5747.17,
    "highPrice": 5747.6,
    "lowPrice": 5745.98,
    "volume": 36452.22,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8428,
    "variety": "黄金",
    "tradeDate": "2025-09-24 22:44:23",
    "openPrice": 440,
    "closePrice": 440.85,
    "highPrice": 441.16,
    "lowPrice": 439.97,
    "volume": 34961.67,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8213,
    "variety": "原油",
    "tradeDate": "2025-09-24 21:55:34",
    "openPrice": 75.97,
    "closePrice": 75.67,
    "highPrice": 77.37,
    "lowPrice": 75.28,
    "volume": 34740.79,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7998,
    "variety": "白银",
    "tradeDate": "2025-09-24 21:55:32",
    "openPrice": 5720.06,
    "closePrice": 5719.64,
    "highPrice": 5721.08,
    "lowPrice": 5718.6,
    "volume": 76892.34,
    "changeRate": 0.52,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7783,
    "variety": "黄金",
    "tradeDate": "2025-09-24 21:55:29",
    "openPrice": 450.54,
    "closePrice": 451.31,
    "highPrice": 453.09,
    "lowPrice": 448.64,
    "volume": 22935.84,
    "changeRate": 2.55,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7568,
    "variety": "原油",
    "tradeDate": "2025-09-24 21:07:31",
    "openPrice": 75.88,
    "closePrice": 75.44,
    "highPrice": 76.94,
    "lowPrice": 73.65,
    "volume": 10779.6,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7353,
    "variety": "白银",
    "tradeDate": "2025-09-24 21:07:28",
    "openPrice": 5803.15,
    "closePrice": 5803.19,
    "highPrice": 5803.95,
    "lowPrice": 5802.07,
    "volume": 18474.2,
    "changeRate": -0.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7138,
    "variety": "黄金",
    "tradeDate": "2025-09-24 21:07:26",
    "openPrice": 441.08,
    "closePrice": 441.57,
    "highPrice": 443.54,
    "lowPrice": 440.51,
    "volume": 51039.96,
    "changeRate": -1.51,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6923,
    "variety": "原油",
    "tradeDate": "2025-09-24 21:01:12",
    "openPrice": 74.27,
    "closePrice": 73.77,
    "highPrice": 74.61,
    "lowPrice": 73.37,
    "volume": 72232.7,
    "changeRate": 0.35,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6708,
    "variety": "白银",
    "tradeDate": "2025-09-24 21:01:10",
    "openPrice": 5891.54,
    "closePrice": 5891.63,
    "highPrice": 5893.45,
    "lowPrice": 5891.09,
    "volume": 41205.64,
    "changeRate": -1.47,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6493,
    "variety": "黄金",
    "tradeDate": "2025-09-24 21:01:08",
    "openPrice": 459.89,
    "closePrice": 458.94,
    "highPrice": 461.07,
    "lowPrice": 457.1,
    "volume": 17076.19,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6278,
    "variety": "原油",
    "tradeDate": "2025-09-24 21:00:34",
    "openPrice": 75.68,
    "closePrice": 76.26,
    "highPrice": 78.18,
    "lowPrice": 73.97,
    "volume": 11674.46,
    "changeRate": 0.88,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6063,
    "variety": "白银",
    "tradeDate": "2025-09-24 21:00:32",
    "openPrice": 5915.12,
    "closePrice": 5915.3,
    "highPrice": 5916.36,
    "lowPrice": 5914.55,
    "volume": 18425.73,
    "changeRate": -1.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5848,
    "variety": "黄金",
    "tradeDate": "2025-09-24 21:00:29",
    "openPrice": 450.81,
    "closePrice": 451.39,
    "highPrice": 453.27,
    "lowPrice": 449.99,
    "volume": 70758.38,
    "changeRate": -0.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5633,
    "variety": "原油",
    "tradeDate": "2025-09-24 20:58:41",
    "openPrice": 73.88,
    "closePrice": 74.68,
    "highPrice": 76.3,
    "lowPrice": 73.44,
    "volume": 88557.16,
    "changeRate": 2.03,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5418,
    "variety": "白银",
    "tradeDate": "2025-09-24 20:58:39",
    "openPrice": 5850.32,
    "closePrice": 5850.75,
    "highPrice": 5852.19,
    "lowPrice": 5848.48,
    "volume": 44764.48,
    "changeRate": 2.86,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5203,
    "variety": "黄金",
    "tradeDate": "2025-09-24 20:58:36",
    "openPrice": 447.01,
    "closePrice": 446.19,
    "highPrice": 448.55,
    "lowPrice": 445.3,
    "volume": 98993.55,
    "changeRate": 2.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4988,
    "variety": "原油",
    "tradeDate": "2025-09-24 20:45:17",
    "openPrice": 77.49,
    "closePrice": 77.25,
    "highPrice": 78.75,
    "lowPrice": 75.91,
    "volume": 74372.78,
    "changeRate": 2.4,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4773,
    "variety": "白银",
    "tradeDate": "2025-09-24 20:45:15",
    "openPrice": 5938.99,
    "closePrice": 5938.07,
    "highPrice": 5940.9,
    "lowPrice": 5936.34,
    "volume": 92606.87,
    "changeRate": 1.49,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4558,
    "variety": "黄金",
    "tradeDate": "2025-09-24 20:45:13",
    "openPrice": 449.28,
    "closePrice": 448.75,
    "highPrice": 449.57,
    "lowPrice": 448.3,
    "volume": 50195.98,
    "changeRate": 0.24,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4343,
    "variety": "原油",
    "tradeDate": "2025-09-24 20:44:43",
    "openPrice": 77.2,
    "closePrice": 77.22,
    "highPrice": 78.12,
    "lowPrice": 75.53,
    "volume": 99728.74,
    "changeRate": 1.97,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4128,
    "variety": "白银",
    "tradeDate": "2025-09-24 20:44:41",
    "openPrice": 5908.56,
    "closePrice": 5907.81,
    "highPrice": 5909.72,
    "lowPrice": 5905.92,
    "volume": 18289.43,
    "changeRate": 2.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3913,
    "variety": "黄金",
    "tradeDate": "2025-09-24 20:44:38",
    "openPrice": 447.49,
    "closePrice": 447.3,
    "highPrice": 447.87,
    "lowPrice": 446.66,
    "volume": 78680.02,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3698,
    "variety": "原油",
    "tradeDate": "2025-09-24 20:18:32",
    "openPrice": 77.3,
    "closePrice": 77.04,
    "highPrice": 78.7,
    "lowPrice": 76.16,
    "volume": 91112.95,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3483,
    "variety": "白银",
    "tradeDate": "2025-09-24 20:18:30",
    "openPrice": 5857.6,
    "closePrice": 5857.36,
    "highPrice": 5858.45,
    "lowPrice": 5856.88,
    "volume": 58861.95,
    "changeRate": 0.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3268,
    "variety": "黄金",
    "tradeDate": "2025-09-24 20:18:27",
    "openPrice": 456.35,
    "closePrice": 456.61,
    "highPrice": 457.06,
    "lowPrice": 455.1,
    "volume": 81864.49,
    "changeRate": -0.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3053,
    "variety": "原油",
    "tradeDate": "2025-09-24 20:09:57",
    "openPrice": 74.17,
    "closePrice": 75.13,
    "highPrice": 75.2,
    "lowPrice": 72.31,
    "volume": 21128.16,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2838,
    "variety": "白银",
    "tradeDate": "2025-09-24 20:09:55",
    "openPrice": 5843.2,
    "closePrice": 5842.7,
    "highPrice": 5844.82,
    "lowPrice": 5842.08,
    "volume": 65174.71,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2623,
    "variety": "黄金",
    "tradeDate": "2025-09-24 20:09:53",
    "openPrice": 450.82,
    "closePrice": 450.16,
    "highPrice": 452.65,
    "lowPrice": 449.27,
    "volume": 98609.57,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2408,
    "variety": "原油",
    "tradeDate": "2025-09-24 20:02:20",
    "openPrice": 76.2,
    "closePrice": 75.34,
    "highPrice": 76.55,
    "lowPrice": 73.4,
    "volume": 90935.77,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2193,
    "variety": "白银",
    "tradeDate": "2025-09-24 20:02:18",
    "openPrice": 5854.28,
    "closePrice": 5854.41,
    "highPrice": 5854.46,
    "lowPrice": 5853.66,
    "volume": 46877.74,
    "changeRate": 2.02,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1978,
    "variety": "黄金",
    "tradeDate": "2025-09-24 20:02:15",
    "openPrice": 456.13,
    "closePrice": 456.39,
    "highPrice": 458.05,
    "lowPrice": 455.65,
    "volume": 83034.49,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1308,
    "variety": "原油",
    "tradeDate": "2025-09-24 11:23:02",
    "openPrice": 78.19,
    "closePrice": 78.9,
    "highPrice": 80.69,
    "lowPrice": 77.41,
    "volume": 23728.75,
    "changeRate": 0.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 879,
    "variety": "白银",
    "tradeDate": "2025-09-24 11:23:00",
    "openPrice": 5698.43,
    "closePrice": 5699.21,
    "highPrice": 5700.67,
    "lowPrice": 5696.75,
    "volume": 45910.63,
    "changeRate": 0.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 450,
    "variety": "黄金",
    "tradeDate": "2025-09-24 11:22:58",
    "openPrice": 460.96,
    "closePrice": 460.35,
    "highPrice": 462.6,
    "lowPrice": 459.51,
    "volume": 55314.86,
    "changeRate": -1.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28127,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:36:22",
    "openPrice": 83.1,
    "closePrice": 82.94,
    "highPrice": 84.76,
    "lowPrice": 82.07,
    "volume": 103321.92,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27485,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:36:19",
    "openPrice": 5796.79,
    "closePrice": 5796.64,
    "highPrice": 5798.48,
    "lowPrice": 5796.43,
    "volume": 98432.22,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26843,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:36:17",
    "openPrice": 458.82,
    "closePrice": 459.77,
    "highPrice": 459.83,
    "lowPrice": 457.61,
    "volume": 14075.72,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26201,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:30:03",
    "openPrice": 79.79,
    "closePrice": 80.24,
    "highPrice": 82.17,
    "lowPrice": 78.15,
    "volume": 71113.11,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25559,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:30:01",
    "openPrice": 5934.38,
    "closePrice": 5935.04,
    "highPrice": 5936,
    "lowPrice": 5933.1,
    "volume": 76861.25,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24917,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:29:59",
    "openPrice": 462.43,
    "closePrice": 463.03,
    "highPrice": 463.58,
    "lowPrice": 462.06,
    "volume": 76917.35,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24275,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:29:44",
    "openPrice": 81.81,
    "closePrice": 82.03,
    "highPrice": 83.02,
    "lowPrice": 79.99,
    "volume": 45462.51,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23633,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:29:42",
    "openPrice": 5952.92,
    "closePrice": 5953.39,
    "highPrice": 5954.93,
    "lowPrice": 5952.53,
    "volume": 37056.04,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22991,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:29:40",
    "openPrice": 452.81,
    "closePrice": 452.28,
    "highPrice": 453.8,
    "lowPrice": 452.16,
    "volume": 68634.45,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22349,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:28:14",
    "openPrice": 83.2,
    "closePrice": 82.93,
    "highPrice": 84.66,
    "lowPrice": 82.69,
    "volume": 71488.33,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20423,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:28:13",
    "openPrice": 83.48,
    "closePrice": 82.79,
    "highPrice": 83.89,
    "lowPrice": 81.04,
    "volume": 66354.79,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21707,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:28:12",
    "openPrice": 5907.15,
    "closePrice": 5906.58,
    "highPrice": 5908.58,
    "lowPrice": 5906.31,
    "volume": 53831.57,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19781,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:28:10",
    "openPrice": 5677.43,
    "closePrice": 5677.71,
    "highPrice": 5678.98,
    "lowPrice": 5675.94,
    "volume": 25683.86,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21065,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:28:10",
    "openPrice": 466.45,
    "closePrice": 466.23,
    "highPrice": 467.35,
    "lowPrice": 466.15,
    "volume": 108620.06,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19139,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:28:08",
    "openPrice": 454.3,
    "closePrice": 453.98,
    "highPrice": 454.88,
    "lowPrice": 453.35,
    "volume": 60224.31,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18497,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:27:55",
    "openPrice": 83.33,
    "closePrice": 83.62,
    "highPrice": 85.1,
    "lowPrice": 81.98,
    "volume": 24796.98,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16571,
    "variety": "原油",
    "tradeDate": "2025-09-24 00:27:53",
    "openPrice": 80.02,
    "closePrice": 79.76,
    "highPrice": 81.96,
    "lowPrice": 78.97,
    "volume": 92418.59,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17855,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:27:53",
    "openPrice": 5733.11,
    "closePrice": 5732.18,
    "highPrice": 5734.4,
    "lowPrice": 5730.29,
    "volume": 108199.57,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15929,
    "variety": "白银",
    "tradeDate": "2025-09-24 00:27:51",
    "openPrice": 5852.85,
    "closePrice": 5852.16,
    "highPrice": 5853.82,
    "lowPrice": 5851.79,
    "volume": 73052.15,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17213,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:27:51",
    "openPrice": 459.54,
    "closePrice": 460.3,
    "highPrice": 462.12,
    "lowPrice": 458.67,
    "volume": 46476.84,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15287,
    "variety": "黄金",
    "tradeDate": "2025-09-24 00:27:49",
    "openPrice": 452.42,
    "closePrice": 452,
    "highPrice": 452.8,
    "lowPrice": 451.41,
    "volume": 12545.03,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14644,
    "variety": "原油",
    "tradeDate": "2025-09-23 23:01:40",
    "openPrice": 83.46,
    "closePrice": 83.7,
    "highPrice": 84.33,
    "lowPrice": 82.38,
    "volume": 62288.18,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14001,
    "variety": "白银",
    "tradeDate": "2025-09-23 23:01:38",
    "openPrice": 5831.75,
    "closePrice": 5830.97,
    "highPrice": 5832.78,
    "lowPrice": 5829.41,
    "volume": 25758.97,
    "changeRate": -2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13358,
    "variety": "黄金",
    "tradeDate": "2025-09-23 23:01:36",
    "openPrice": 457.87,
    "closePrice": 457.41,
    "highPrice": 458.89,
    "lowPrice": 457.21,
    "volume": 33216.33,
    "changeRate": 0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12715,
    "variety": "原油",
    "tradeDate": "2025-09-23 22:54:39",
    "openPrice": 80.23,
    "closePrice": 79.48,
    "highPrice": 81.75,
    "lowPrice": 78.91,
    "volume": 67562.28,
    "changeRate": -1.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12072,
    "variety": "白银",
    "tradeDate": "2025-09-23 22:54:36",
    "openPrice": 5733.15,
    "closePrice": 5732.65,
    "highPrice": 5733.87,
    "lowPrice": 5730.73,
    "volume": 25001.5,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11429,
    "variety": "黄金",
    "tradeDate": "2025-09-23 22:54:34",
    "openPrice": 453.27,
    "closePrice": 454.08,
    "highPrice": 454.78,
    "lowPrice": 451.35,
    "volume": 65811.71,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10786,
    "variety": "原油",
    "tradeDate": "2025-09-23 22:54:05",
    "openPrice": 82.85,
    "closePrice": 83.65,
    "highPrice": 85.45,
    "lowPrice": 82.82,
    "volume": 52087.81,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10143,
    "variety": "白银",
    "tradeDate": "2025-09-23 22:54:03",
    "openPrice": 5733.54,
    "closePrice": 5733.02,
    "highPrice": 5734.55,
    "lowPrice": 5731.23,
    "volume": 76673.91,
    "changeRate": -1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9500,
    "variety": "黄金",
    "tradeDate": "2025-09-23 22:54:00",
    "openPrice": 458.44,
    "closePrice": 458.17,
    "highPrice": 459.17,
    "lowPrice": 457.39,
    "volume": 16559.48,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8857,
    "variety": "原油",
    "tradeDate": "2025-09-23 22:44:28",
    "openPrice": 76.75,
    "closePrice": 76.57,
    "highPrice": 76.92,
    "lowPrice": 76.16,
    "volume": 40725.26,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8642,
    "variety": "白银",
    "tradeDate": "2025-09-23 22:44:25",
    "openPrice": 5767.16,
    "closePrice": 5766.49,
    "highPrice": 5767.49,
    "lowPrice": 5765.05,
    "volume": 102575.23,
    "changeRate": 2.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8427,
    "variety": "黄金",
    "tradeDate": "2025-09-23 22:44:23",
    "openPrice": 454.33,
    "closePrice": 454.32,
    "highPrice": 456.28,
    "lowPrice": 453.22,
    "volume": 34149.1,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8212,
    "variety": "原油",
    "tradeDate": "2025-09-23 21:55:34",
    "openPrice": 77.38,
    "closePrice": 76.41,
    "highPrice": 77.85,
    "lowPrice": 74.6,
    "volume": 37515.55,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7997,
    "variety": "白银",
    "tradeDate": "2025-09-23 21:55:32",
    "openPrice": 5704.56,
    "closePrice": 5704.54,
    "highPrice": 5704.67,
    "lowPrice": 5703.03,
    "volume": 40034,
    "changeRate": -2.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7782,
    "variety": "黄金",
    "tradeDate": "2025-09-23 21:55:29",
    "openPrice": 442.34,
    "closePrice": 442.42,
    "highPrice": 443.64,
    "lowPrice": 442.16,
    "volume": 109160.82,
    "changeRate": -0.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7567,
    "variety": "原油",
    "tradeDate": "2025-09-23 21:07:31",
    "openPrice": 78.51,
    "closePrice": 77.83,
    "highPrice": 79.05,
    "lowPrice": 77.76,
    "volume": 15618.04,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7352,
    "variety": "白银",
    "tradeDate": "2025-09-23 21:07:28",
    "openPrice": 5883.08,
    "closePrice": 5883.18,
    "highPrice": 5884.47,
    "lowPrice": 5881.39,
    "volume": 85986.38,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7137,
    "variety": "黄金",
    "tradeDate": "2025-09-23 21:07:26",
    "openPrice": 458.94,
    "closePrice": 459.14,
    "highPrice": 459.17,
    "lowPrice": 457.16,
    "volume": 43941.17,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6922,
    "variety": "原油",
    "tradeDate": "2025-09-23 21:01:12",
    "openPrice": 74.56,
    "closePrice": 75.26,
    "highPrice": 76.07,
    "lowPrice": 74.4,
    "volume": 90472.05,
    "changeRate": -2.96,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6707,
    "variety": "白银",
    "tradeDate": "2025-09-23 21:01:10",
    "openPrice": 5680.74,
    "closePrice": 5680.42,
    "highPrice": 5681.9,
    "lowPrice": 5680.35,
    "volume": 98883.52,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6492,
    "variety": "黄金",
    "tradeDate": "2025-09-23 21:01:08",
    "openPrice": 455.84,
    "closePrice": 456.13,
    "highPrice": 457.89,
    "lowPrice": 455.41,
    "volume": 29476.2,
    "changeRate": 0.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6277,
    "variety": "原油",
    "tradeDate": "2025-09-23 21:00:34",
    "openPrice": 78.34,
    "closePrice": 77.53,
    "highPrice": 78.88,
    "lowPrice": 76.72,
    "volume": 74770.6,
    "changeRate": -2.79,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6062,
    "variety": "白银",
    "tradeDate": "2025-09-23 21:00:32",
    "openPrice": 5882.73,
    "closePrice": 5882.58,
    "highPrice": 5883.09,
    "lowPrice": 5881.86,
    "volume": 97040.62,
    "changeRate": 1.7,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5847,
    "variety": "黄金",
    "tradeDate": "2025-09-23 21:00:29",
    "openPrice": 456.25,
    "closePrice": 456.9,
    "highPrice": 457.24,
    "lowPrice": 454.58,
    "volume": 40554.32,
    "changeRate": 1.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5632,
    "variety": "原油",
    "tradeDate": "2025-09-23 20:58:41",
    "openPrice": 76.94,
    "closePrice": 76.87,
    "highPrice": 77.64,
    "lowPrice": 75.01,
    "volume": 17045.87,
    "changeRate": -1.14,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5417,
    "variety": "白银",
    "tradeDate": "2025-09-23 20:58:39",
    "openPrice": 5783.11,
    "closePrice": 5782.12,
    "highPrice": 5784.8,
    "lowPrice": 5780.54,
    "volume": 99618.42,
    "changeRate": 1.87,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5202,
    "variety": "黄金",
    "tradeDate": "2025-09-23 20:58:36",
    "openPrice": 449.55,
    "closePrice": 449.82,
    "highPrice": 450.96,
    "lowPrice": 447.96,
    "volume": 60299.08,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4987,
    "variety": "原油",
    "tradeDate": "2025-09-23 20:45:17",
    "openPrice": 76.64,
    "closePrice": 77.03,
    "highPrice": 77.3,
    "lowPrice": 75.26,
    "volume": 21709.02,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4772,
    "variety": "白银",
    "tradeDate": "2025-09-23 20:45:15",
    "openPrice": 5879.01,
    "closePrice": 5879.9,
    "highPrice": 5881.63,
    "lowPrice": 5878.1,
    "volume": 18689.47,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4557,
    "variety": "黄金",
    "tradeDate": "2025-09-23 20:45:13",
    "openPrice": 449.07,
    "closePrice": 450.04,
    "highPrice": 450.66,
    "lowPrice": 448.71,
    "volume": 52183.66,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4342,
    "variety": "原油",
    "tradeDate": "2025-09-23 20:44:43",
    "openPrice": 75.09,
    "closePrice": 75.33,
    "highPrice": 75.95,
    "lowPrice": 74.38,
    "volume": 85114.6,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4127,
    "variety": "白银",
    "tradeDate": "2025-09-23 20:44:41",
    "openPrice": 5925.24,
    "closePrice": 5926.14,
    "highPrice": 5927.41,
    "lowPrice": 5924.21,
    "volume": 82952.48,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3912,
    "variety": "黄金",
    "tradeDate": "2025-09-23 20:44:38",
    "openPrice": 442.27,
    "closePrice": 441.92,
    "highPrice": 442.41,
    "lowPrice": 441.58,
    "volume": 19681.43,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3697,
    "variety": "原油",
    "tradeDate": "2025-09-23 20:18:32",
    "openPrice": 76.03,
    "closePrice": 75.06,
    "highPrice": 76.75,
    "lowPrice": 73.66,
    "volume": 22553.87,
    "changeRate": 2.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3482,
    "variety": "白银",
    "tradeDate": "2025-09-23 20:18:30",
    "openPrice": 5855.78,
    "closePrice": 5856.43,
    "highPrice": 5857.14,
    "lowPrice": 5854.94,
    "volume": 72201.47,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3267,
    "variety": "黄金",
    "tradeDate": "2025-09-23 20:18:27",
    "openPrice": 455.66,
    "closePrice": 455.17,
    "highPrice": 457.18,
    "lowPrice": 454.9,
    "volume": 99207.39,
    "changeRate": -3,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3052,
    "variety": "原油",
    "tradeDate": "2025-09-23 20:09:57",
    "openPrice": 74.09,
    "closePrice": 73.67,
    "highPrice": 74.82,
    "lowPrice": 72,
    "volume": 11235.52,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2837,
    "variety": "白银",
    "tradeDate": "2025-09-23 20:09:55",
    "openPrice": 5701.24,
    "closePrice": 5701.61,
    "highPrice": 5701.64,
    "lowPrice": 5700.54,
    "volume": 99358.48,
    "changeRate": 1.74,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2622,
    "variety": "黄金",
    "tradeDate": "2025-09-23 20:09:53",
    "openPrice": 441.8,
    "closePrice": 441.38,
    "highPrice": 443.5,
    "lowPrice": 440.43,
    "volume": 66807.96,
    "changeRate": -0.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2407,
    "variety": "原油",
    "tradeDate": "2025-09-23 20:02:20",
    "openPrice": 73.72,
    "closePrice": 74.3,
    "highPrice": 75.21,
    "lowPrice": 72.19,
    "volume": 66376.44,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2192,
    "variety": "白银",
    "tradeDate": "2025-09-23 20:02:18",
    "openPrice": 5849.45,
    "closePrice": 5849.07,
    "highPrice": 5849.49,
    "lowPrice": 5847.69,
    "volume": 71750.91,
    "changeRate": 1.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1977,
    "variety": "黄金",
    "tradeDate": "2025-09-23 20:02:15",
    "openPrice": 452.98,
    "closePrice": 453.05,
    "highPrice": 453.93,
    "lowPrice": 452.34,
    "volume": 25863.38,
    "changeRate": 2.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1307,
    "variety": "原油",
    "tradeDate": "2025-09-23 11:23:02",
    "openPrice": 80.26,
    "closePrice": 79.69,
    "highPrice": 81.14,
    "lowPrice": 79.37,
    "volume": 54676.02,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 878,
    "variety": "白银",
    "tradeDate": "2025-09-23 11:23:00",
    "openPrice": 5934.83,
    "closePrice": 5934.86,
    "highPrice": 5935.23,
    "lowPrice": 5933.45,
    "volume": 36215.5,
    "changeRate": -0.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 449,
    "variety": "黄金",
    "tradeDate": "2025-09-23 11:22:58",
    "openPrice": 453.81,
    "closePrice": 454.61,
    "highPrice": 454.76,
    "lowPrice": 452.45,
    "volume": 76426.61,
    "changeRate": -2.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28126,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:36:22",
    "openPrice": 80.63,
    "closePrice": 80.49,
    "highPrice": 81.7,
    "lowPrice": 79.65,
    "volume": 23861.91,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27484,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:36:19",
    "openPrice": 5828.62,
    "closePrice": 5828.97,
    "highPrice": 5829.92,
    "lowPrice": 5827.89,
    "volume": 79704.92,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26842,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:36:17",
    "openPrice": 450.6,
    "closePrice": 450.41,
    "highPrice": 450.94,
    "lowPrice": 448.95,
    "volume": 51620.67,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26200,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:30:03",
    "openPrice": 78.7,
    "closePrice": 79.19,
    "highPrice": 81.05,
    "lowPrice": 77.98,
    "volume": 71274.62,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25558,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:30:01",
    "openPrice": 5808.69,
    "closePrice": 5808.97,
    "highPrice": 5810.92,
    "lowPrice": 5807.72,
    "volume": 107980.7,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24916,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:29:59",
    "openPrice": 458.35,
    "closePrice": 458.46,
    "highPrice": 460.33,
    "lowPrice": 458.1,
    "volume": 19330.79,
    "changeRate": 0,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24274,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:29:44",
    "openPrice": 82.84,
    "closePrice": 83.14,
    "highPrice": 85.11,
    "lowPrice": 82.68,
    "volume": 105456.15,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23632,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:29:42",
    "openPrice": 5827.7,
    "closePrice": 5828.03,
    "highPrice": 5829.35,
    "lowPrice": 5826.66,
    "volume": 49778.89,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22990,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:29:40",
    "openPrice": 447.5,
    "closePrice": 448.17,
    "highPrice": 450.15,
    "lowPrice": 446.54,
    "volume": 21636.75,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22348,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:28:14",
    "openPrice": 78.6,
    "closePrice": 79.34,
    "highPrice": 79.93,
    "lowPrice": 77.04,
    "volume": 11526.57,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20422,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:28:13",
    "openPrice": 82.96,
    "closePrice": 83.89,
    "highPrice": 85.06,
    "lowPrice": 82.43,
    "volume": 63341.23,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21706,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:28:12",
    "openPrice": 5922.72,
    "closePrice": 5921.83,
    "highPrice": 5922.72,
    "lowPrice": 5919.86,
    "volume": 34898.91,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19780,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:28:10",
    "openPrice": 5702,
    "closePrice": 5701.79,
    "highPrice": 5702.7,
    "lowPrice": 5700.2,
    "volume": 80036.65,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21064,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:28:10",
    "openPrice": 447.16,
    "closePrice": 447.98,
    "highPrice": 448.97,
    "lowPrice": 446,
    "volume": 55495.8,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19138,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:28:08",
    "openPrice": 457.89,
    "closePrice": 457.4,
    "highPrice": 459.59,
    "lowPrice": 457.39,
    "volume": 29227.88,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18496,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:27:55",
    "openPrice": 79.44,
    "closePrice": 79.26,
    "highPrice": 80.77,
    "lowPrice": 77.37,
    "volume": 66923.73,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16570,
    "variety": "原油",
    "tradeDate": "2025-09-23 00:27:53",
    "openPrice": 80.72,
    "closePrice": 80.67,
    "highPrice": 82.33,
    "lowPrice": 80.13,
    "volume": 30018.6,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17854,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:27:53",
    "openPrice": 5748.24,
    "closePrice": 5747.25,
    "highPrice": 5748.54,
    "lowPrice": 5746.79,
    "volume": 73305.97,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15928,
    "variety": "白银",
    "tradeDate": "2025-09-23 00:27:51",
    "openPrice": 5886.17,
    "closePrice": 5885.29,
    "highPrice": 5886.28,
    "lowPrice": 5884.89,
    "volume": 18607.95,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17212,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:27:51",
    "openPrice": 454.59,
    "closePrice": 454.18,
    "highPrice": 454.87,
    "lowPrice": 454.06,
    "volume": 78914.27,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15286,
    "variety": "黄金",
    "tradeDate": "2025-09-23 00:27:49",
    "openPrice": 464.48,
    "closePrice": 464.44,
    "highPrice": 465.22,
    "lowPrice": 463.97,
    "volume": 57886.3,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14643,
    "variety": "原油",
    "tradeDate": "2025-09-22 23:01:40",
    "openPrice": 79.68,
    "closePrice": 80.16,
    "highPrice": 80.94,
    "lowPrice": 78.19,
    "volume": 91567.1,
    "changeRate": 2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 14000,
    "variety": "白银",
    "tradeDate": "2025-09-22 23:01:38",
    "openPrice": 5857.07,
    "closePrice": 5857.18,
    "highPrice": 5857.44,
    "lowPrice": 5855.65,
    "volume": 76621.21,
    "changeRate": 0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13357,
    "variety": "黄金",
    "tradeDate": "2025-09-22 23:01:36",
    "openPrice": 448.85,
    "closePrice": 449.71,
    "highPrice": 449.86,
    "lowPrice": 448.52,
    "volume": 38028.01,
    "changeRate": -1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12714,
    "variety": "原油",
    "tradeDate": "2025-09-22 22:54:39",
    "openPrice": 81.92,
    "closePrice": 82.45,
    "highPrice": 83.27,
    "lowPrice": 80.42,
    "volume": 97127.2,
    "changeRate": -2.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12071,
    "variety": "白银",
    "tradeDate": "2025-09-22 22:54:36",
    "openPrice": 5671.43,
    "closePrice": 5670.74,
    "highPrice": 5673.19,
    "lowPrice": 5670.44,
    "volume": 66461.97,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11428,
    "variety": "黄金",
    "tradeDate": "2025-09-22 22:54:34",
    "openPrice": 461.95,
    "closePrice": 462.28,
    "highPrice": 463.67,
    "lowPrice": 460.02,
    "volume": 73990.48,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10785,
    "variety": "原油",
    "tradeDate": "2025-09-22 22:54:05",
    "openPrice": 84.25,
    "closePrice": 83.83,
    "highPrice": 85.35,
    "lowPrice": 82.91,
    "volume": 93638.12,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10142,
    "variety": "白银",
    "tradeDate": "2025-09-22 22:54:03",
    "openPrice": 5830.21,
    "closePrice": 5830.43,
    "highPrice": 5832.42,
    "lowPrice": 5829.01,
    "volume": 13366.3,
    "changeRate": 0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9499,
    "variety": "黄金",
    "tradeDate": "2025-09-22 22:54:00",
    "openPrice": 446.99,
    "closePrice": 447.6,
    "highPrice": 448.06,
    "lowPrice": 445.09,
    "volume": 46701.21,
    "changeRate": 0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8856,
    "variety": "原油",
    "tradeDate": "2025-09-22 22:44:28",
    "openPrice": 76.69,
    "closePrice": 75.75,
    "highPrice": 76.99,
    "lowPrice": 74.32,
    "volume": 79759.85,
    "changeRate": 0.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8641,
    "variety": "白银",
    "tradeDate": "2025-09-22 22:44:25",
    "openPrice": 5930.04,
    "closePrice": 5930.14,
    "highPrice": 5930.53,
    "lowPrice": 5929.16,
    "volume": 70084.13,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8426,
    "variety": "黄金",
    "tradeDate": "2025-09-22 22:44:23",
    "openPrice": 446.19,
    "closePrice": 446.94,
    "highPrice": 448.8,
    "lowPrice": 445.54,
    "volume": 55808.22,
    "changeRate": 2.54,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8211,
    "variety": "原油",
    "tradeDate": "2025-09-22 21:55:34",
    "openPrice": 77.71,
    "closePrice": 76.85,
    "highPrice": 78.97,
    "lowPrice": 76.1,
    "volume": 11397.42,
    "changeRate": 0.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7996,
    "variety": "白银",
    "tradeDate": "2025-09-22 21:55:32",
    "openPrice": 5928.35,
    "closePrice": 5927.79,
    "highPrice": 5930.05,
    "lowPrice": 5927.17,
    "volume": 26081.27,
    "changeRate": 2.98,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7781,
    "variety": "黄金",
    "tradeDate": "2025-09-22 21:55:29",
    "openPrice": 447.54,
    "closePrice": 447.6,
    "highPrice": 448.04,
    "lowPrice": 447.21,
    "volume": 94230.06,
    "changeRate": -1.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7566,
    "variety": "原油",
    "tradeDate": "2025-09-22 21:07:31",
    "openPrice": 73.47,
    "closePrice": 73.5,
    "highPrice": 74.61,
    "lowPrice": 73.28,
    "volume": 73094.77,
    "changeRate": 0.39,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7351,
    "variety": "白银",
    "tradeDate": "2025-09-22 21:07:28",
    "openPrice": 5748.01,
    "closePrice": 5748.19,
    "highPrice": 5749.53,
    "lowPrice": 5746.72,
    "volume": 17768.37,
    "changeRate": 1.92,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7136,
    "variety": "黄金",
    "tradeDate": "2025-09-22 21:07:26",
    "openPrice": 443.55,
    "closePrice": 443.05,
    "highPrice": 444.02,
    "lowPrice": 441.35,
    "volume": 79470.18,
    "changeRate": -1.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6921,
    "variety": "原油",
    "tradeDate": "2025-09-22 21:01:12",
    "openPrice": 77.31,
    "closePrice": 77.58,
    "highPrice": 78.68,
    "lowPrice": 75.81,
    "volume": 49542.01,
    "changeRate": -1.29,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6706,
    "variety": "白银",
    "tradeDate": "2025-09-22 21:01:10",
    "openPrice": 5765.22,
    "closePrice": 5764.84,
    "highPrice": 5766.73,
    "lowPrice": 5763.88,
    "volume": 18973.81,
    "changeRate": -0.47,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6491,
    "variety": "黄金",
    "tradeDate": "2025-09-22 21:01:08",
    "openPrice": 458.47,
    "closePrice": 458.45,
    "highPrice": 459.96,
    "lowPrice": 457.18,
    "volume": 27864.58,
    "changeRate": -2.96,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6276,
    "variety": "原油",
    "tradeDate": "2025-09-22 21:00:34",
    "openPrice": 76.49,
    "closePrice": 75.57,
    "highPrice": 77.25,
    "lowPrice": 74.82,
    "volume": 35246.46,
    "changeRate": 0,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6061,
    "variety": "白银",
    "tradeDate": "2025-09-22 21:00:32",
    "openPrice": 5876.33,
    "closePrice": 5876.45,
    "highPrice": 5877.39,
    "lowPrice": 5874.86,
    "volume": 30346.14,
    "changeRate": 2.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5846,
    "variety": "黄金",
    "tradeDate": "2025-09-22 21:00:29",
    "openPrice": 446.06,
    "closePrice": 445.53,
    "highPrice": 447.93,
    "lowPrice": 444.55,
    "volume": 23677.18,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5631,
    "variety": "原油",
    "tradeDate": "2025-09-22 20:58:41",
    "openPrice": 75.25,
    "closePrice": 76.03,
    "highPrice": 76.17,
    "lowPrice": 74.59,
    "volume": 81940.8,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5416,
    "variety": "白银",
    "tradeDate": "2025-09-22 20:58:39",
    "openPrice": 5873.42,
    "closePrice": 5873.12,
    "highPrice": 5874.59,
    "lowPrice": 5872.72,
    "volume": 84173.7,
    "changeRate": -1.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5201,
    "variety": "黄金",
    "tradeDate": "2025-09-22 20:58:36",
    "openPrice": 454.88,
    "closePrice": 455.56,
    "highPrice": 456.06,
    "lowPrice": 453.48,
    "volume": 29585.45,
    "changeRate": 2.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4986,
    "variety": "原油",
    "tradeDate": "2025-09-22 20:45:17",
    "openPrice": 76.27,
    "closePrice": 75.92,
    "highPrice": 77.54,
    "lowPrice": 74.79,
    "volume": 86624.44,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4771,
    "variety": "白银",
    "tradeDate": "2025-09-22 20:45:15",
    "openPrice": 5873.88,
    "closePrice": 5874.26,
    "highPrice": 5876.02,
    "lowPrice": 5873.02,
    "volume": 70050.53,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4556,
    "variety": "黄金",
    "tradeDate": "2025-09-22 20:45:13",
    "openPrice": 450.54,
    "closePrice": 449.86,
    "highPrice": 450.73,
    "lowPrice": 449.69,
    "volume": 44083.47,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4341,
    "variety": "原油",
    "tradeDate": "2025-09-22 20:44:43",
    "openPrice": 72.35,
    "closePrice": 73.32,
    "highPrice": 74.95,
    "lowPrice": 71.72,
    "volume": 17679.2,
    "changeRate": 0.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4126,
    "variety": "白银",
    "tradeDate": "2025-09-22 20:44:41",
    "openPrice": 5687,
    "closePrice": 5686.66,
    "highPrice": 5687.01,
    "lowPrice": 5684.7,
    "volume": 65257.42,
    "changeRate": -2.81,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3911,
    "variety": "黄金",
    "tradeDate": "2025-09-22 20:44:38",
    "openPrice": 454.24,
    "closePrice": 455,
    "highPrice": 455.74,
    "lowPrice": 454.12,
    "volume": 46461.48,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3696,
    "variety": "原油",
    "tradeDate": "2025-09-22 20:18:32",
    "openPrice": 77.25,
    "closePrice": 76.71,
    "highPrice": 78.93,
    "lowPrice": 75.68,
    "volume": 15403.43,
    "changeRate": -0.16,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3481,
    "variety": "白银",
    "tradeDate": "2025-09-22 20:18:30",
    "openPrice": 5874.24,
    "closePrice": 5873.88,
    "highPrice": 5874.34,
    "lowPrice": 5873.22,
    "volume": 69413.02,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3266,
    "variety": "黄金",
    "tradeDate": "2025-09-22 20:18:27",
    "openPrice": 449.92,
    "closePrice": 450.81,
    "highPrice": 450.92,
    "lowPrice": 448.61,
    "volume": 32842.44,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3051,
    "variety": "原油",
    "tradeDate": "2025-09-22 20:09:57",
    "openPrice": 73.34,
    "closePrice": 73.84,
    "highPrice": 75.09,
    "lowPrice": 71.91,
    "volume": 32696.4,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2836,
    "variety": "白银",
    "tradeDate": "2025-09-22 20:09:55",
    "openPrice": 5790.41,
    "closePrice": 5790.68,
    "highPrice": 5792.61,
    "lowPrice": 5789.77,
    "volume": 89853.8,
    "changeRate": 1.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2621,
    "variety": "黄金",
    "tradeDate": "2025-09-22 20:09:53",
    "openPrice": 441.73,
    "closePrice": 442.72,
    "highPrice": 442.75,
    "lowPrice": 441.36,
    "volume": 50944.58,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2406,
    "variety": "原油",
    "tradeDate": "2025-09-22 20:02:20",
    "openPrice": 75.85,
    "closePrice": 75.45,
    "highPrice": 76.7,
    "lowPrice": 74.79,
    "volume": 94927.3,
    "changeRate": -2.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2191,
    "variety": "白银",
    "tradeDate": "2025-09-22 20:02:18",
    "openPrice": 5669.82,
    "closePrice": 5670.6,
    "highPrice": 5672.49,
    "lowPrice": 5668.86,
    "volume": 30575.57,
    "changeRate": 1.54,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1976,
    "variety": "黄金",
    "tradeDate": "2025-09-22 20:02:15",
    "openPrice": 441.02,
    "closePrice": 441.71,
    "highPrice": 443.25,
    "lowPrice": 440.78,
    "volume": 71890.94,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1306,
    "variety": "原油",
    "tradeDate": "2025-09-22 11:23:02",
    "openPrice": 81.15,
    "closePrice": 80.42,
    "highPrice": 82.25,
    "lowPrice": 80.22,
    "volume": 100374.83,
    "changeRate": -1.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 877,
    "variety": "白银",
    "tradeDate": "2025-09-22 11:23:00",
    "openPrice": 5733.17,
    "closePrice": 5732.88,
    "highPrice": 5734.37,
    "lowPrice": 5732.7,
    "volume": 11371.22,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 448,
    "variety": "黄金",
    "tradeDate": "2025-09-22 11:22:58",
    "openPrice": 444.12,
    "closePrice": 444.91,
    "highPrice": 445.6,
    "lowPrice": 442.53,
    "volume": 102410.55,
    "changeRate": -2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28125,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:36:22",
    "openPrice": 84,
    "closePrice": 83.83,
    "highPrice": 85.11,
    "lowPrice": 83.17,
    "volume": 72230.87,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27483,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:36:19",
    "openPrice": 5851.44,
    "closePrice": 5852.4,
    "highPrice": 5852.58,
    "lowPrice": 5849.9,
    "volume": 33647.04,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26841,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:36:17",
    "openPrice": 463.17,
    "closePrice": 464.01,
    "highPrice": 465.73,
    "lowPrice": 461.83,
    "volume": 25261.46,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26199,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:30:03",
    "openPrice": 80.06,
    "closePrice": 80.76,
    "highPrice": 82.68,
    "lowPrice": 79.5,
    "volume": 78562.12,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25557,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:30:01",
    "openPrice": 5774.04,
    "closePrice": 5773.27,
    "highPrice": 5775.98,
    "lowPrice": 5771.56,
    "volume": 53741.29,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24915,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:29:59",
    "openPrice": 461.56,
    "closePrice": 460.78,
    "highPrice": 461.9,
    "lowPrice": 459.74,
    "volume": 104328.82,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24273,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:29:44",
    "openPrice": 83.56,
    "closePrice": 83.82,
    "highPrice": 85.77,
    "lowPrice": 81.58,
    "volume": 109256.39,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23631,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:29:42",
    "openPrice": 5862.57,
    "closePrice": 5861.73,
    "highPrice": 5863.97,
    "lowPrice": 5861.04,
    "volume": 39294.1,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22989,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:29:40",
    "openPrice": 450.45,
    "closePrice": 450.61,
    "highPrice": 451.26,
    "lowPrice": 449.04,
    "volume": 79146.64,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22347,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:28:14",
    "openPrice": 83.68,
    "closePrice": 84.01,
    "highPrice": 84.99,
    "lowPrice": 82.5,
    "volume": 26875.85,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20421,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:28:13",
    "openPrice": 81.46,
    "closePrice": 80.87,
    "highPrice": 81.74,
    "lowPrice": 79.62,
    "volume": 55699.39,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21705,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:28:12",
    "openPrice": 5933.83,
    "closePrice": 5933.24,
    "highPrice": 5935.6,
    "lowPrice": 5932.16,
    "volume": 77363.47,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19779,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:28:10",
    "openPrice": 5895.79,
    "closePrice": 5896.5,
    "highPrice": 5897.27,
    "lowPrice": 5893.95,
    "volume": 45709.57,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21063,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:28:10",
    "openPrice": 452.66,
    "closePrice": 452.61,
    "highPrice": 454.26,
    "lowPrice": 451.56,
    "volume": 69699.64,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19137,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:28:08",
    "openPrice": 452.03,
    "closePrice": 451.25,
    "highPrice": 453.44,
    "lowPrice": 450.88,
    "volume": 71412.01,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18495,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:27:55",
    "openPrice": 81.86,
    "closePrice": 82.32,
    "highPrice": 82.51,
    "lowPrice": 81.02,
    "volume": 76158.21,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16569,
    "variety": "原油",
    "tradeDate": "2025-09-22 00:27:53",
    "openPrice": 79.64,
    "closePrice": 80.07,
    "highPrice": 81.15,
    "lowPrice": 78.54,
    "volume": 95588.57,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17853,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:27:53",
    "openPrice": 5939.97,
    "closePrice": 5939.56,
    "highPrice": 5941.01,
    "lowPrice": 5938.27,
    "volume": 12374.06,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15927,
    "variety": "白银",
    "tradeDate": "2025-09-22 00:27:51",
    "openPrice": 5870.6,
    "closePrice": 5871.05,
    "highPrice": 5871.94,
    "lowPrice": 5869.05,
    "volume": 100723.3,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17211,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:27:51",
    "openPrice": 459.07,
    "closePrice": 459.23,
    "highPrice": 459.39,
    "lowPrice": 458.76,
    "volume": 93679.34,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15285,
    "variety": "黄金",
    "tradeDate": "2025-09-22 00:27:49",
    "openPrice": 463.94,
    "closePrice": 463.91,
    "highPrice": 465.56,
    "lowPrice": 463.44,
    "volume": 98031.15,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14642,
    "variety": "原油",
    "tradeDate": "2025-09-19 23:01:40",
    "openPrice": 81.27,
    "closePrice": 82.25,
    "highPrice": 83.71,
    "lowPrice": 81.24,
    "volume": 51809.59,
    "changeRate": -0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13999,
    "variety": "白银",
    "tradeDate": "2025-09-19 23:01:38",
    "openPrice": 5748.14,
    "closePrice": 5748.59,
    "highPrice": 5748.9,
    "lowPrice": 5748.05,
    "volume": 13514.55,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13356,
    "variety": "黄金",
    "tradeDate": "2025-09-19 23:01:36",
    "openPrice": 454.65,
    "closePrice": 455.19,
    "highPrice": 457.02,
    "lowPrice": 453.01,
    "volume": 10849.4,
    "changeRate": 2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12713,
    "variety": "原油",
    "tradeDate": "2025-09-19 22:54:39",
    "openPrice": 83.39,
    "closePrice": 83.08,
    "highPrice": 83.84,
    "lowPrice": 81.91,
    "volume": 10562.07,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12070,
    "variety": "白银",
    "tradeDate": "2025-09-19 22:54:36",
    "openPrice": 5889.91,
    "closePrice": 5889.62,
    "highPrice": 5891.76,
    "lowPrice": 5889.22,
    "volume": 90832.37,
    "changeRate": -0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11427,
    "variety": "黄金",
    "tradeDate": "2025-09-19 22:54:34",
    "openPrice": 446.54,
    "closePrice": 446.62,
    "highPrice": 447.49,
    "lowPrice": 445.45,
    "volume": 73011.53,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10784,
    "variety": "原油",
    "tradeDate": "2025-09-19 22:54:05",
    "openPrice": 79.57,
    "closePrice": 80.27,
    "highPrice": 81.85,
    "lowPrice": 78.49,
    "volume": 21403.04,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10141,
    "variety": "白银",
    "tradeDate": "2025-09-19 22:54:03",
    "openPrice": 5935.25,
    "closePrice": 5934.32,
    "highPrice": 5936.33,
    "lowPrice": 5933.26,
    "volume": 32858.61,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9498,
    "variety": "黄金",
    "tradeDate": "2025-09-19 22:54:00",
    "openPrice": 458.67,
    "closePrice": 458.39,
    "highPrice": 460.33,
    "lowPrice": 458.27,
    "volume": 63284.81,
    "changeRate": 0.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8855,
    "variety": "原油",
    "tradeDate": "2025-09-19 22:44:28",
    "openPrice": 74.01,
    "closePrice": 73.16,
    "highPrice": 74.54,
    "lowPrice": 72.69,
    "volume": 38902.13,
    "changeRate": 1.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8640,
    "variety": "白银",
    "tradeDate": "2025-09-19 22:44:25",
    "openPrice": 5887.15,
    "closePrice": 5887.55,
    "highPrice": 5889.33,
    "lowPrice": 5885.75,
    "volume": 32103.26,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8425,
    "variety": "黄金",
    "tradeDate": "2025-09-19 22:44:23",
    "openPrice": 458.02,
    "closePrice": 459.02,
    "highPrice": 459.26,
    "lowPrice": 457.25,
    "volume": 86549.73,
    "changeRate": 2.74,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8210,
    "variety": "原油",
    "tradeDate": "2025-09-19 21:55:34",
    "openPrice": 78.31,
    "closePrice": 77.33,
    "highPrice": 80.02,
    "lowPrice": 75.63,
    "volume": 29580.81,
    "changeRate": -1.99,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7995,
    "variety": "白银",
    "tradeDate": "2025-09-19 21:55:32",
    "openPrice": 5744.83,
    "closePrice": 5744.54,
    "highPrice": 5746.64,
    "lowPrice": 5742.7,
    "volume": 27997.24,
    "changeRate": -1.16,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7780,
    "variety": "黄金",
    "tradeDate": "2025-09-19 21:55:29",
    "openPrice": 448.21,
    "closePrice": 448.55,
    "highPrice": 450.19,
    "lowPrice": 446.53,
    "volume": 52355.37,
    "changeRate": 0.86,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7565,
    "variety": "原油",
    "tradeDate": "2025-09-19 21:07:31",
    "openPrice": 75.38,
    "closePrice": 76.23,
    "highPrice": 76.61,
    "lowPrice": 74.64,
    "volume": 84475.81,
    "changeRate": -2.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7350,
    "variety": "白银",
    "tradeDate": "2025-09-19 21:07:28",
    "openPrice": 5788.36,
    "closePrice": 5788.89,
    "highPrice": 5788.94,
    "lowPrice": 5786.46,
    "volume": 103506.48,
    "changeRate": -0.7,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7135,
    "variety": "黄金",
    "tradeDate": "2025-09-19 21:07:26",
    "openPrice": 452.97,
    "closePrice": 453.11,
    "highPrice": 454.87,
    "lowPrice": 451.82,
    "volume": 48879.2,
    "changeRate": -0.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6920,
    "variety": "原油",
    "tradeDate": "2025-09-19 21:01:12",
    "openPrice": 74.04,
    "closePrice": 73.31,
    "highPrice": 74.49,
    "lowPrice": 73.13,
    "volume": 22410.93,
    "changeRate": 1.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6705,
    "variety": "白银",
    "tradeDate": "2025-09-19 21:01:10",
    "openPrice": 5896.27,
    "closePrice": 5896.96,
    "highPrice": 5898.85,
    "lowPrice": 5894.62,
    "volume": 29484.02,
    "changeRate": -0.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6490,
    "variety": "黄金",
    "tradeDate": "2025-09-19 21:01:08",
    "openPrice": 453.08,
    "closePrice": 452.16,
    "highPrice": 454.97,
    "lowPrice": 451.2,
    "volume": 25481.21,
    "changeRate": -2.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6275,
    "variety": "原油",
    "tradeDate": "2025-09-19 21:00:34",
    "openPrice": 77.15,
    "closePrice": 77.14,
    "highPrice": 77.32,
    "lowPrice": 76,
    "volume": 75307.11,
    "changeRate": -2.92,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6060,
    "variety": "白银",
    "tradeDate": "2025-09-19 21:00:32",
    "openPrice": 5685.49,
    "closePrice": 5685.32,
    "highPrice": 5686.12,
    "lowPrice": 5684.43,
    "volume": 42256.85,
    "changeRate": 1.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5845,
    "variety": "黄金",
    "tradeDate": "2025-09-19 21:00:29",
    "openPrice": 458.46,
    "closePrice": 457.97,
    "highPrice": 459.05,
    "lowPrice": 456.73,
    "volume": 53941.26,
    "changeRate": -0.59,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5630,
    "variety": "原油",
    "tradeDate": "2025-09-19 20:58:41",
    "openPrice": 74.68,
    "closePrice": 75.07,
    "highPrice": 76.12,
    "lowPrice": 74.14,
    "volume": 90982.91,
    "changeRate": 2.37,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5415,
    "variety": "白银",
    "tradeDate": "2025-09-19 20:58:39",
    "openPrice": 5916.03,
    "closePrice": 5915.63,
    "highPrice": 5916.3,
    "lowPrice": 5913.96,
    "volume": 108087.13,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5200,
    "variety": "黄金",
    "tradeDate": "2025-09-19 20:58:36",
    "openPrice": 452.27,
    "closePrice": 452.84,
    "highPrice": 453.76,
    "lowPrice": 451.37,
    "volume": 95017.79,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4985,
    "variety": "原油",
    "tradeDate": "2025-09-19 20:45:17",
    "openPrice": 74.85,
    "closePrice": 74.77,
    "highPrice": 76.58,
    "lowPrice": 74.32,
    "volume": 19705.81,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4770,
    "variety": "白银",
    "tradeDate": "2025-09-19 20:45:15",
    "openPrice": 5763.95,
    "closePrice": 5764.5,
    "highPrice": 5765.19,
    "lowPrice": 5762.31,
    "volume": 47685.46,
    "changeRate": -2.69,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4555,
    "variety": "黄金",
    "tradeDate": "2025-09-19 20:45:13",
    "openPrice": 449.32,
    "closePrice": 449.48,
    "highPrice": 451.28,
    "lowPrice": 448.86,
    "volume": 81176.28,
    "changeRate": 0.54,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4340,
    "variety": "原油",
    "tradeDate": "2025-09-19 20:44:43",
    "openPrice": 77.3,
    "closePrice": 77.89,
    "highPrice": 79.67,
    "lowPrice": 76.02,
    "volume": 96039.62,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4125,
    "variety": "白银",
    "tradeDate": "2025-09-19 20:44:41",
    "openPrice": 5733.57,
    "closePrice": 5734.46,
    "highPrice": 5735.06,
    "lowPrice": 5733.23,
    "volume": 18862.07,
    "changeRate": -0.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3910,
    "variety": "黄金",
    "tradeDate": "2025-09-19 20:44:38",
    "openPrice": 452.96,
    "closePrice": 452.89,
    "highPrice": 454.92,
    "lowPrice": 451.34,
    "volume": 36006.52,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3695,
    "variety": "原油",
    "tradeDate": "2025-09-19 20:18:32",
    "openPrice": 77.65,
    "closePrice": 77.57,
    "highPrice": 78.92,
    "lowPrice": 75.97,
    "volume": 88136.43,
    "changeRate": 0.89,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3480,
    "variety": "白银",
    "tradeDate": "2025-09-19 20:18:30",
    "openPrice": 5896.93,
    "closePrice": 5896.91,
    "highPrice": 5897.1,
    "lowPrice": 5895.05,
    "volume": 83601.88,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3265,
    "variety": "黄金",
    "tradeDate": "2025-09-19 20:18:27",
    "openPrice": 442.01,
    "closePrice": 441.59,
    "highPrice": 442.8,
    "lowPrice": 440.42,
    "volume": 93603.65,
    "changeRate": 0.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3050,
    "variety": "原油",
    "tradeDate": "2025-09-19 20:09:57",
    "openPrice": 77.02,
    "closePrice": 76.4,
    "highPrice": 78.34,
    "lowPrice": 75.77,
    "volume": 91591.31,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2835,
    "variety": "白银",
    "tradeDate": "2025-09-19 20:09:55",
    "openPrice": 5652.73,
    "closePrice": 5652.94,
    "highPrice": 5652.98,
    "lowPrice": 5650.83,
    "volume": 38265.87,
    "changeRate": 1.35,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2620,
    "variety": "黄金",
    "tradeDate": "2025-09-19 20:09:53",
    "openPrice": 456.94,
    "closePrice": 456.19,
    "highPrice": 457.73,
    "lowPrice": 455.52,
    "volume": 107035.82,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2405,
    "variety": "原油",
    "tradeDate": "2025-09-19 20:02:20",
    "openPrice": 72.71,
    "closePrice": 73.11,
    "highPrice": 73.79,
    "lowPrice": 70.99,
    "volume": 28441.25,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2190,
    "variety": "白银",
    "tradeDate": "2025-09-19 20:02:18",
    "openPrice": 5914.85,
    "closePrice": 5915.41,
    "highPrice": 5916.86,
    "lowPrice": 5913.11,
    "volume": 88362.82,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1975,
    "variety": "黄金",
    "tradeDate": "2025-09-19 20:02:15",
    "openPrice": 447.97,
    "closePrice": 447.44,
    "highPrice": 449.62,
    "lowPrice": 445.49,
    "volume": 92946.25,
    "changeRate": -2.53,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1305,
    "variety": "原油",
    "tradeDate": "2025-09-19 11:23:02",
    "openPrice": 76.95,
    "closePrice": 76.88,
    "highPrice": 78.8,
    "lowPrice": 76.88,
    "volume": 88925.4,
    "changeRate": -2.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 876,
    "variety": "白银",
    "tradeDate": "2025-09-19 11:23:00",
    "openPrice": 5709.68,
    "closePrice": 5708.88,
    "highPrice": 5710.9,
    "lowPrice": 5708.47,
    "volume": 79215.09,
    "changeRate": 0.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 447,
    "variety": "黄金",
    "tradeDate": "2025-09-19 11:22:58",
    "openPrice": 454.94,
    "closePrice": 454.06,
    "highPrice": 456.8,
    "lowPrice": 453.54,
    "volume": 32590.26,
    "changeRate": -0.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28124,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:36:22",
    "openPrice": 82.09,
    "closePrice": 81.96,
    "highPrice": 83.15,
    "lowPrice": 80.42,
    "volume": 50393.19,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27482,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:36:19",
    "openPrice": 5814.78,
    "closePrice": 5815.02,
    "highPrice": 5816.3,
    "lowPrice": 5814.08,
    "volume": 14886.98,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26840,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:36:17",
    "openPrice": 464.61,
    "closePrice": 464.32,
    "highPrice": 465.61,
    "lowPrice": 463.77,
    "volume": 65787.08,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26198,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:30:03",
    "openPrice": 83.56,
    "closePrice": 82.72,
    "highPrice": 84.25,
    "lowPrice": 81.77,
    "volume": 86509.19,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25556,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:30:01",
    "openPrice": 5955.27,
    "closePrice": 5954.48,
    "highPrice": 5956.7,
    "lowPrice": 5953.27,
    "volume": 90767.1,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24914,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:29:59",
    "openPrice": 453.5,
    "closePrice": 454.32,
    "highPrice": 455.59,
    "lowPrice": 452.35,
    "volume": 74869.97,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24272,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:29:44",
    "openPrice": 82.37,
    "closePrice": 81.55,
    "highPrice": 82.51,
    "lowPrice": 81.26,
    "volume": 20120.92,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23630,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:29:42",
    "openPrice": 5782.18,
    "closePrice": 5782.21,
    "highPrice": 5783.83,
    "lowPrice": 5781.3,
    "volume": 105180.18,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22988,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:29:40",
    "openPrice": 459.71,
    "closePrice": 459.84,
    "highPrice": 461.13,
    "lowPrice": 458.9,
    "volume": 75450.67,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22346,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:28:14",
    "openPrice": 80.65,
    "closePrice": 80.21,
    "highPrice": 82.2,
    "lowPrice": 79.73,
    "volume": 85133.55,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20420,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:28:13",
    "openPrice": 83.66,
    "closePrice": 83.44,
    "highPrice": 85.66,
    "lowPrice": 82.72,
    "volume": 69705.36,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21704,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:28:12",
    "openPrice": 5941.23,
    "closePrice": 5942.2,
    "highPrice": 5943.4,
    "lowPrice": 5941.1,
    "volume": 74123.61,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19778,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:28:10",
    "openPrice": 5813.94,
    "closePrice": 5814.32,
    "highPrice": 5815.82,
    "lowPrice": 5812.34,
    "volume": 78109.91,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21062,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:28:10",
    "openPrice": 447.13,
    "closePrice": 447.58,
    "highPrice": 448.21,
    "lowPrice": 445.98,
    "volume": 101454.24,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19136,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:28:08",
    "openPrice": 461.41,
    "closePrice": 462.01,
    "highPrice": 463.65,
    "lowPrice": 460.3,
    "volume": 49605.73,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18494,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:27:55",
    "openPrice": 82.22,
    "closePrice": 81.82,
    "highPrice": 83.93,
    "lowPrice": 80.32,
    "volume": 89143.03,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16568,
    "variety": "原油",
    "tradeDate": "2025-09-19 00:27:53",
    "openPrice": 82.55,
    "closePrice": 83.21,
    "highPrice": 84.6,
    "lowPrice": 81.78,
    "volume": 52818.31,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17852,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:27:53",
    "openPrice": 5693.53,
    "closePrice": 5693.01,
    "highPrice": 5694.49,
    "lowPrice": 5691.22,
    "volume": 95895.85,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15926,
    "variety": "白银",
    "tradeDate": "2025-09-19 00:27:51",
    "openPrice": 5946.65,
    "closePrice": 5946.18,
    "highPrice": 5948.2,
    "lowPrice": 5944.73,
    "volume": 65852.87,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17210,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:27:51",
    "openPrice": 463.15,
    "closePrice": 463.45,
    "highPrice": 465.39,
    "lowPrice": 462.75,
    "volume": 94827.08,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15284,
    "variety": "黄金",
    "tradeDate": "2025-09-19 00:27:49",
    "openPrice": 460.01,
    "closePrice": 459.55,
    "highPrice": 460.79,
    "lowPrice": 459,
    "volume": 102028.32,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14641,
    "variety": "原油",
    "tradeDate": "2025-09-18 23:01:40",
    "openPrice": 80.18,
    "closePrice": 80.16,
    "highPrice": 81.95,
    "lowPrice": 78.92,
    "volume": 72373.38,
    "changeRate": 1.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13998,
    "variety": "白银",
    "tradeDate": "2025-09-18 23:01:38",
    "openPrice": 5759.48,
    "closePrice": 5759.31,
    "highPrice": 5760.91,
    "lowPrice": 5757.58,
    "volume": 80287.2,
    "changeRate": 0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13355,
    "variety": "黄金",
    "tradeDate": "2025-09-18 23:01:36",
    "openPrice": 465,
    "closePrice": 465.95,
    "highPrice": 466.4,
    "lowPrice": 464.79,
    "volume": 76807.45,
    "changeRate": 1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12712,
    "variety": "原油",
    "tradeDate": "2025-09-18 22:54:39",
    "openPrice": 80.41,
    "closePrice": 81,
    "highPrice": 81.21,
    "lowPrice": 79.64,
    "volume": 65094.78,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12069,
    "variety": "白银",
    "tradeDate": "2025-09-18 22:54:36",
    "openPrice": 5947.8,
    "closePrice": 5947.32,
    "highPrice": 5948.24,
    "lowPrice": 5945.69,
    "volume": 76727.28,
    "changeRate": -0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11426,
    "variety": "黄金",
    "tradeDate": "2025-09-18 22:54:34",
    "openPrice": 464.22,
    "closePrice": 464.16,
    "highPrice": 465.46,
    "lowPrice": 462.92,
    "volume": 100792.65,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10783,
    "variety": "原油",
    "tradeDate": "2025-09-18 22:54:05",
    "openPrice": 79.81,
    "closePrice": 79.51,
    "highPrice": 81.46,
    "lowPrice": 77.7,
    "volume": 73260.75,
    "changeRate": -1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10140,
    "variety": "白银",
    "tradeDate": "2025-09-18 22:54:03",
    "openPrice": 5897.86,
    "closePrice": 5897.79,
    "highPrice": 5899.11,
    "lowPrice": 5897.13,
    "volume": 55030.34,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9497,
    "variety": "黄金",
    "tradeDate": "2025-09-18 22:54:00",
    "openPrice": 460.15,
    "closePrice": 459.73,
    "highPrice": 462.07,
    "lowPrice": 459.07,
    "volume": 56488.96,
    "changeRate": 2.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8854,
    "variety": "原油",
    "tradeDate": "2025-09-18 22:44:28",
    "openPrice": 75.32,
    "closePrice": 76.32,
    "highPrice": 77,
    "lowPrice": 73.9,
    "volume": 56896.19,
    "changeRate": 0.08,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8639,
    "variety": "白银",
    "tradeDate": "2025-09-18 22:44:25",
    "openPrice": 5761.28,
    "closePrice": 5761.74,
    "highPrice": 5762.13,
    "lowPrice": 5759.43,
    "volume": 38672.75,
    "changeRate": -1.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8424,
    "variety": "黄金",
    "tradeDate": "2025-09-18 22:44:23",
    "openPrice": 441.85,
    "closePrice": 442.02,
    "highPrice": 442.45,
    "lowPrice": 441.61,
    "volume": 60516.57,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8209,
    "variety": "原油",
    "tradeDate": "2025-09-18 21:55:34",
    "openPrice": 74.79,
    "closePrice": 74.95,
    "highPrice": 75.6,
    "lowPrice": 73.07,
    "volume": 44027.22,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7994,
    "variety": "白银",
    "tradeDate": "2025-09-18 21:55:32",
    "openPrice": 5921.72,
    "closePrice": 5922.51,
    "highPrice": 5924.34,
    "lowPrice": 5920.42,
    "volume": 99710.75,
    "changeRate": -0.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7779,
    "variety": "黄金",
    "tradeDate": "2025-09-18 21:55:29",
    "openPrice": 460.21,
    "closePrice": 459.44,
    "highPrice": 460.86,
    "lowPrice": 458.91,
    "volume": 80716.93,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7564,
    "variety": "原油",
    "tradeDate": "2025-09-18 21:07:31",
    "openPrice": 73.72,
    "closePrice": 74.36,
    "highPrice": 75.24,
    "lowPrice": 72.6,
    "volume": 49436.41,
    "changeRate": -2.69,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7349,
    "variety": "白银",
    "tradeDate": "2025-09-18 21:07:28",
    "openPrice": 5781.91,
    "closePrice": 5781.33,
    "highPrice": 5782.2,
    "lowPrice": 5781.26,
    "volume": 41827.81,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7134,
    "variety": "黄金",
    "tradeDate": "2025-09-18 21:07:26",
    "openPrice": 442.88,
    "closePrice": 443.26,
    "highPrice": 443.62,
    "lowPrice": 442.02,
    "volume": 69052.58,
    "changeRate": -1.5,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6919,
    "variety": "原油",
    "tradeDate": "2025-09-18 21:01:12",
    "openPrice": 74.53,
    "closePrice": 75.19,
    "highPrice": 76.65,
    "lowPrice": 72.88,
    "volume": 54275.71,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6704,
    "variety": "白银",
    "tradeDate": "2025-09-18 21:01:10",
    "openPrice": 5686.94,
    "closePrice": 5687.06,
    "highPrice": 5687.81,
    "lowPrice": 5686.37,
    "volume": 36605.18,
    "changeRate": -1.55,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6489,
    "variety": "黄金",
    "tradeDate": "2025-09-18 21:01:08",
    "openPrice": 457.11,
    "closePrice": 456.59,
    "highPrice": 457.64,
    "lowPrice": 455.24,
    "volume": 19121.67,
    "changeRate": -0.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6274,
    "variety": "原油",
    "tradeDate": "2025-09-18 21:00:34",
    "openPrice": 74.85,
    "closePrice": 74.81,
    "highPrice": 75.74,
    "lowPrice": 74.68,
    "volume": 92107.92,
    "changeRate": 1.62,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6059,
    "variety": "白银",
    "tradeDate": "2025-09-18 21:00:32",
    "openPrice": 5802.62,
    "closePrice": 5802.43,
    "highPrice": 5804.23,
    "lowPrice": 5800.86,
    "volume": 108698.19,
    "changeRate": -2.64,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5844,
    "variety": "黄金",
    "tradeDate": "2025-09-18 21:00:29",
    "openPrice": 443.47,
    "closePrice": 443.54,
    "highPrice": 443.54,
    "lowPrice": 442.65,
    "volume": 38293.33,
    "changeRate": -1.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5629,
    "variety": "原油",
    "tradeDate": "2025-09-18 20:58:41",
    "openPrice": 77.11,
    "closePrice": 77.67,
    "highPrice": 77.98,
    "lowPrice": 76.69,
    "volume": 39252.88,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5414,
    "variety": "白银",
    "tradeDate": "2025-09-18 20:58:39",
    "openPrice": 5713.64,
    "closePrice": 5714,
    "highPrice": 5714.9,
    "lowPrice": 5713.47,
    "volume": 78564.68,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5199,
    "variety": "黄金",
    "tradeDate": "2025-09-18 20:58:36",
    "openPrice": 458.61,
    "closePrice": 459.22,
    "highPrice": 460.56,
    "lowPrice": 456.62,
    "volume": 14457.76,
    "changeRate": -2.52,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4984,
    "variety": "原油",
    "tradeDate": "2025-09-18 20:45:17",
    "openPrice": 73.85,
    "closePrice": 73.2,
    "highPrice": 74.41,
    "lowPrice": 72.07,
    "volume": 73814.67,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4769,
    "variety": "白银",
    "tradeDate": "2025-09-18 20:45:15",
    "openPrice": 5676.7,
    "closePrice": 5676.54,
    "highPrice": 5677.47,
    "lowPrice": 5675.02,
    "volume": 88630.68,
    "changeRate": 1.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4554,
    "variety": "黄金",
    "tradeDate": "2025-09-18 20:45:13",
    "openPrice": 456.09,
    "closePrice": 455.67,
    "highPrice": 457.68,
    "lowPrice": 455.25,
    "volume": 44477.28,
    "changeRate": 0.49,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4339,
    "variety": "原油",
    "tradeDate": "2025-09-18 20:44:43",
    "openPrice": 74.71,
    "closePrice": 74.96,
    "highPrice": 76.42,
    "lowPrice": 74.29,
    "volume": 15863.39,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4124,
    "variety": "白银",
    "tradeDate": "2025-09-18 20:44:41",
    "openPrice": 5944.25,
    "closePrice": 5944.31,
    "highPrice": 5945.57,
    "lowPrice": 5944.18,
    "volume": 39940.12,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3909,
    "variety": "黄金",
    "tradeDate": "2025-09-18 20:44:38",
    "openPrice": 442.44,
    "closePrice": 442.17,
    "highPrice": 442.82,
    "lowPrice": 440.3,
    "volume": 101761.78,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3694,
    "variety": "原油",
    "tradeDate": "2025-09-18 20:18:32",
    "openPrice": 78.19,
    "closePrice": 77.93,
    "highPrice": 78.43,
    "lowPrice": 77.8,
    "volume": 26037.15,
    "changeRate": 0.36,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3479,
    "variety": "白银",
    "tradeDate": "2025-09-18 20:18:30",
    "openPrice": 5806.1,
    "closePrice": 5806.82,
    "highPrice": 5807.2,
    "lowPrice": 5805.93,
    "volume": 52356.08,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3264,
    "variety": "黄金",
    "tradeDate": "2025-09-18 20:18:27",
    "openPrice": 447.41,
    "closePrice": 447.53,
    "highPrice": 449.43,
    "lowPrice": 445.73,
    "volume": 41802.77,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3049,
    "variety": "原油",
    "tradeDate": "2025-09-18 20:09:57",
    "openPrice": 74.87,
    "closePrice": 75.46,
    "highPrice": 76.2,
    "lowPrice": 73.08,
    "volume": 80602.09,
    "changeRate": -0.35,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2834,
    "variety": "白银",
    "tradeDate": "2025-09-18 20:09:55",
    "openPrice": 5672.82,
    "closePrice": 5671.98,
    "highPrice": 5673.41,
    "lowPrice": 5671.04,
    "volume": 24962.94,
    "changeRate": -0.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2619,
    "variety": "黄金",
    "tradeDate": "2025-09-18 20:09:53",
    "openPrice": 447.59,
    "closePrice": 447.46,
    "highPrice": 449.06,
    "lowPrice": 445.55,
    "volume": 38664.53,
    "changeRate": -1.37,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2404,
    "variety": "原油",
    "tradeDate": "2025-09-18 20:02:20",
    "openPrice": 73.09,
    "closePrice": 73.07,
    "highPrice": 73.66,
    "lowPrice": 71.42,
    "volume": 80476.14,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2189,
    "variety": "白银",
    "tradeDate": "2025-09-18 20:02:18",
    "openPrice": 5907.19,
    "closePrice": 5906.48,
    "highPrice": 5907.22,
    "lowPrice": 5906.17,
    "volume": 16169.53,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1974,
    "variety": "黄金",
    "tradeDate": "2025-09-18 20:02:15",
    "openPrice": 455.24,
    "closePrice": 455.34,
    "highPrice": 455.41,
    "lowPrice": 453.79,
    "volume": 81378.69,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1304,
    "variety": "原油",
    "tradeDate": "2025-09-18 11:23:02",
    "openPrice": 79.7,
    "closePrice": 80.28,
    "highPrice": 80.75,
    "lowPrice": 79.4,
    "volume": 16304.86,
    "changeRate": 0.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 875,
    "variety": "白银",
    "tradeDate": "2025-09-18 11:23:00",
    "openPrice": 5683.08,
    "closePrice": 5682.8,
    "highPrice": 5684.22,
    "lowPrice": 5681.02,
    "volume": 44848.18,
    "changeRate": -1.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 446,
    "variety": "黄金",
    "tradeDate": "2025-09-18 11:22:58",
    "openPrice": 453.42,
    "closePrice": 453.98,
    "highPrice": 454.81,
    "lowPrice": 452.48,
    "volume": 74676.07,
    "changeRate": -1.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28123,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:36:22",
    "openPrice": 82.78,
    "closePrice": 82.84,
    "highPrice": 84.64,
    "lowPrice": 82.01,
    "volume": 105871.51,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27481,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:36:19",
    "openPrice": 5712.53,
    "closePrice": 5712.59,
    "highPrice": 5714.34,
    "lowPrice": 5710.79,
    "volume": 81567.43,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26839,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:36:17",
    "openPrice": 451.38,
    "closePrice": 452.32,
    "highPrice": 452.44,
    "lowPrice": 451.17,
    "volume": 27212.83,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26197,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:30:03",
    "openPrice": 79.91,
    "closePrice": 79.3,
    "highPrice": 81.35,
    "lowPrice": 78.11,
    "volume": 81621.75,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25555,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:30:01",
    "openPrice": 5758.58,
    "closePrice": 5758.44,
    "highPrice": 5759.99,
    "lowPrice": 5756.48,
    "volume": 94470.64,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24913,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:29:59",
    "openPrice": 450.92,
    "closePrice": 451.11,
    "highPrice": 452.32,
    "lowPrice": 450.34,
    "volume": 69927.93,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24271,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:29:44",
    "openPrice": 81.12,
    "closePrice": 81.91,
    "highPrice": 82.26,
    "lowPrice": 79.7,
    "volume": 92768.13,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23629,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:29:42",
    "openPrice": 5822,
    "closePrice": 5822.48,
    "highPrice": 5823.17,
    "lowPrice": 5821.48,
    "volume": 101991.75,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22987,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:29:40",
    "openPrice": 452.27,
    "closePrice": 451.74,
    "highPrice": 452.94,
    "lowPrice": 451.53,
    "volume": 89749.82,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22345,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:28:14",
    "openPrice": 81.65,
    "closePrice": 81.5,
    "highPrice": 83.04,
    "lowPrice": 80.58,
    "volume": 44448.5,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20419,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:28:13",
    "openPrice": 83.17,
    "closePrice": 83.35,
    "highPrice": 84.87,
    "lowPrice": 82.64,
    "volume": 16573.76,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21703,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:28:12",
    "openPrice": 5902.32,
    "closePrice": 5901.98,
    "highPrice": 5904.12,
    "lowPrice": 5901.39,
    "volume": 79770.42,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19777,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:28:10",
    "openPrice": 5824.82,
    "closePrice": 5825.72,
    "highPrice": 5827.45,
    "lowPrice": 5823.17,
    "volume": 108246.51,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21061,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:28:10",
    "openPrice": 459.64,
    "closePrice": 460.23,
    "highPrice": 462.1,
    "lowPrice": 458.01,
    "volume": 104039.23,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19135,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:28:08",
    "openPrice": 461.48,
    "closePrice": 461.45,
    "highPrice": 462.86,
    "lowPrice": 461.2,
    "volume": 32949.76,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18493,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:27:55",
    "openPrice": 82.87,
    "closePrice": 83.81,
    "highPrice": 84.67,
    "lowPrice": 80.98,
    "volume": 75360.61,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16567,
    "variety": "原油",
    "tradeDate": "2025-09-18 00:27:53",
    "openPrice": 80.51,
    "closePrice": 81.31,
    "highPrice": 82.87,
    "lowPrice": 79.26,
    "volume": 83604,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17851,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:27:53",
    "openPrice": 5859.96,
    "closePrice": 5859.65,
    "highPrice": 5860.71,
    "lowPrice": 5859.55,
    "volume": 10507.15,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15925,
    "variety": "白银",
    "tradeDate": "2025-09-18 00:27:51",
    "openPrice": 5904.85,
    "closePrice": 5904.32,
    "highPrice": 5905.22,
    "lowPrice": 5904.03,
    "volume": 78209.11,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17209,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:27:51",
    "openPrice": 459.45,
    "closePrice": 460.11,
    "highPrice": 460.68,
    "lowPrice": 458.44,
    "volume": 12837.8,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15283,
    "variety": "黄金",
    "tradeDate": "2025-09-18 00:27:49",
    "openPrice": 463.82,
    "closePrice": 462.87,
    "highPrice": 465.63,
    "lowPrice": 462.57,
    "volume": 25273.38,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14640,
    "variety": "原油",
    "tradeDate": "2025-09-17 23:01:40",
    "openPrice": 81.85,
    "closePrice": 81.86,
    "highPrice": 82.46,
    "lowPrice": 80.55,
    "volume": 51498.61,
    "changeRate": -2.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13997,
    "variety": "白银",
    "tradeDate": "2025-09-17 23:01:38",
    "openPrice": 5700.8,
    "closePrice": 5699.92,
    "highPrice": 5702.04,
    "lowPrice": 5698.62,
    "volume": 88902.58,
    "changeRate": -0.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13354,
    "variety": "黄金",
    "tradeDate": "2025-09-17 23:01:36",
    "openPrice": 464.61,
    "closePrice": 464.98,
    "highPrice": 466.59,
    "lowPrice": 464.57,
    "volume": 81497.73,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12711,
    "variety": "原油",
    "tradeDate": "2025-09-17 22:54:39",
    "openPrice": 79.63,
    "closePrice": 79.49,
    "highPrice": 80.36,
    "lowPrice": 79.22,
    "volume": 55852,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12068,
    "variety": "白银",
    "tradeDate": "2025-09-17 22:54:36",
    "openPrice": 5931.95,
    "closePrice": 5931.89,
    "highPrice": 5933.54,
    "lowPrice": 5931.27,
    "volume": 63626.85,
    "changeRate": -0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11425,
    "variety": "黄金",
    "tradeDate": "2025-09-17 22:54:34",
    "openPrice": 451.07,
    "closePrice": 450.77,
    "highPrice": 452.58,
    "lowPrice": 450.21,
    "volume": 78395.02,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10782,
    "variety": "原油",
    "tradeDate": "2025-09-17 22:54:05",
    "openPrice": 80.13,
    "closePrice": 80.66,
    "highPrice": 80.77,
    "lowPrice": 79.19,
    "volume": 38201.56,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10139,
    "variety": "白银",
    "tradeDate": "2025-09-17 22:54:03",
    "openPrice": 5782.87,
    "closePrice": 5782.36,
    "highPrice": 5784.66,
    "lowPrice": 5781.42,
    "volume": 14388.26,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9496,
    "variety": "黄金",
    "tradeDate": "2025-09-17 22:54:00",
    "openPrice": 463.47,
    "closePrice": 463.83,
    "highPrice": 465.79,
    "lowPrice": 461.82,
    "volume": 84077.05,
    "changeRate": 0.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8853,
    "variety": "原油",
    "tradeDate": "2025-09-17 22:44:28",
    "openPrice": 76.49,
    "closePrice": 77.49,
    "highPrice": 78.17,
    "lowPrice": 75.28,
    "volume": 12177.16,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8638,
    "variety": "白银",
    "tradeDate": "2025-09-17 22:44:25",
    "openPrice": 5706.93,
    "closePrice": 5706.95,
    "highPrice": 5707.89,
    "lowPrice": 5705.87,
    "volume": 93722.18,
    "changeRate": -1.72,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8423,
    "variety": "黄金",
    "tradeDate": "2025-09-17 22:44:23",
    "openPrice": 457.09,
    "closePrice": 457.65,
    "highPrice": 459.48,
    "lowPrice": 455.26,
    "volume": 38724.57,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8208,
    "variety": "原油",
    "tradeDate": "2025-09-17 21:55:34",
    "openPrice": 76.33,
    "closePrice": 77.1,
    "highPrice": 78.4,
    "lowPrice": 74.47,
    "volume": 104269.88,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7993,
    "variety": "白银",
    "tradeDate": "2025-09-17 21:55:32",
    "openPrice": 5691.82,
    "closePrice": 5692.22,
    "highPrice": 5693.21,
    "lowPrice": 5691.21,
    "volume": 68928.94,
    "changeRate": -2.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7778,
    "variety": "黄金",
    "tradeDate": "2025-09-17 21:55:29",
    "openPrice": 451.25,
    "closePrice": 451.71,
    "highPrice": 452.41,
    "lowPrice": 449.42,
    "volume": 48042.49,
    "changeRate": 2.54,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7563,
    "variety": "原油",
    "tradeDate": "2025-09-17 21:07:31",
    "openPrice": 76.37,
    "closePrice": 75.62,
    "highPrice": 76.61,
    "lowPrice": 75.48,
    "volume": 69065.17,
    "changeRate": 0.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7348,
    "variety": "白银",
    "tradeDate": "2025-09-17 21:07:28",
    "openPrice": 5696.18,
    "closePrice": 5696.33,
    "highPrice": 5697.31,
    "lowPrice": 5694.3,
    "volume": 36163.43,
    "changeRate": -1.62,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7133,
    "variety": "黄金",
    "tradeDate": "2025-09-17 21:07:26",
    "openPrice": 457.24,
    "closePrice": 457.29,
    "highPrice": 459.1,
    "lowPrice": 456.44,
    "volume": 54009.96,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6918,
    "variety": "原油",
    "tradeDate": "2025-09-17 21:01:12",
    "openPrice": 72.46,
    "closePrice": 73.28,
    "highPrice": 74.08,
    "lowPrice": 71.16,
    "volume": 100499.95,
    "changeRate": 3,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6703,
    "variety": "白银",
    "tradeDate": "2025-09-17 21:01:10",
    "openPrice": 5882.9,
    "closePrice": 5882.57,
    "highPrice": 5884.52,
    "lowPrice": 5882.09,
    "volume": 105256.15,
    "changeRate": 0.18,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6488,
    "variety": "黄金",
    "tradeDate": "2025-09-17 21:01:08",
    "openPrice": 440.5,
    "closePrice": 440.97,
    "highPrice": 441.31,
    "lowPrice": 439.92,
    "volume": 59937.53,
    "changeRate": 0.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6273,
    "variety": "原油",
    "tradeDate": "2025-09-17 21:00:34",
    "openPrice": 78.68,
    "closePrice": 77.88,
    "highPrice": 80.16,
    "lowPrice": 76.61,
    "volume": 31458.64,
    "changeRate": -2.97,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6058,
    "variety": "白银",
    "tradeDate": "2025-09-17 21:00:32",
    "openPrice": 5799.46,
    "closePrice": 5798.99,
    "highPrice": 5801.37,
    "lowPrice": 5797.49,
    "volume": 76538.99,
    "changeRate": -0.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5843,
    "variety": "黄金",
    "tradeDate": "2025-09-17 21:00:29",
    "openPrice": 456.92,
    "closePrice": 457.02,
    "highPrice": 458.74,
    "lowPrice": 456.32,
    "volume": 55019.32,
    "changeRate": 0.25,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5628,
    "variety": "原油",
    "tradeDate": "2025-09-17 20:58:41",
    "openPrice": 73.59,
    "closePrice": 74.11,
    "highPrice": 75.26,
    "lowPrice": 73.38,
    "volume": 109587.18,
    "changeRate": -1.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5413,
    "variety": "白银",
    "tradeDate": "2025-09-17 20:58:39",
    "openPrice": 5926.02,
    "closePrice": 5925.5,
    "highPrice": 5927.2,
    "lowPrice": 5925.39,
    "volume": 102737.81,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5198,
    "variety": "黄金",
    "tradeDate": "2025-09-17 20:58:36",
    "openPrice": 444.84,
    "closePrice": 444.98,
    "highPrice": 445.93,
    "lowPrice": 444.65,
    "volume": 62138.48,
    "changeRate": 0.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4983,
    "variety": "原油",
    "tradeDate": "2025-09-17 20:45:17",
    "openPrice": 76.86,
    "closePrice": 76.24,
    "highPrice": 78.28,
    "lowPrice": 76.14,
    "volume": 20019.51,
    "changeRate": -2.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4768,
    "variety": "白银",
    "tradeDate": "2025-09-17 20:45:15",
    "openPrice": 5772.14,
    "closePrice": 5773.06,
    "highPrice": 5773.19,
    "lowPrice": 5771.35,
    "volume": 108447.56,
    "changeRate": 0.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4553,
    "variety": "黄金",
    "tradeDate": "2025-09-17 20:45:13",
    "openPrice": 449.2,
    "closePrice": 449.48,
    "highPrice": 449.49,
    "lowPrice": 448.31,
    "volume": 48889.79,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4338,
    "variety": "原油",
    "tradeDate": "2025-09-17 20:44:43",
    "openPrice": 72.6,
    "closePrice": 73.42,
    "highPrice": 75.41,
    "lowPrice": 72.29,
    "volume": 89072.16,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4123,
    "variety": "白银",
    "tradeDate": "2025-09-17 20:44:41",
    "openPrice": 5926.88,
    "closePrice": 5926.46,
    "highPrice": 5927.53,
    "lowPrice": 5924.61,
    "volume": 63735.65,
    "changeRate": 1.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3908,
    "variety": "黄金",
    "tradeDate": "2025-09-17 20:44:38",
    "openPrice": 453.41,
    "closePrice": 452.63,
    "highPrice": 455.35,
    "lowPrice": 451.04,
    "volume": 27725.64,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3693,
    "variety": "原油",
    "tradeDate": "2025-09-17 20:18:32",
    "openPrice": 76.78,
    "closePrice": 76.39,
    "highPrice": 78.03,
    "lowPrice": 75.28,
    "volume": 25053.68,
    "changeRate": 0.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3478,
    "variety": "白银",
    "tradeDate": "2025-09-17 20:18:30",
    "openPrice": 5673.39,
    "closePrice": 5674.38,
    "highPrice": 5676.13,
    "lowPrice": 5673.13,
    "volume": 70282.45,
    "changeRate": -1.68,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3263,
    "variety": "黄金",
    "tradeDate": "2025-09-17 20:18:27",
    "openPrice": 445.08,
    "closePrice": 445.14,
    "highPrice": 446.05,
    "lowPrice": 444.68,
    "volume": 52804.79,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3048,
    "variety": "原油",
    "tradeDate": "2025-09-17 20:09:57",
    "openPrice": 76.37,
    "closePrice": 76.17,
    "highPrice": 77.03,
    "lowPrice": 74.82,
    "volume": 10061.52,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2833,
    "variety": "白银",
    "tradeDate": "2025-09-17 20:09:55",
    "openPrice": 5902.7,
    "closePrice": 5903.54,
    "highPrice": 5905.15,
    "lowPrice": 5900.77,
    "volume": 102322.44,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2618,
    "variety": "黄金",
    "tradeDate": "2025-09-17 20:09:53",
    "openPrice": 443.88,
    "closePrice": 444.22,
    "highPrice": 445.39,
    "lowPrice": 442.25,
    "volume": 37196.4,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2403,
    "variety": "原油",
    "tradeDate": "2025-09-17 20:02:20",
    "openPrice": 76.72,
    "closePrice": 77.63,
    "highPrice": 79.33,
    "lowPrice": 76.43,
    "volume": 109100.28,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2188,
    "variety": "白银",
    "tradeDate": "2025-09-17 20:02:18",
    "openPrice": 5698.44,
    "closePrice": 5697.96,
    "highPrice": 5700.01,
    "lowPrice": 5697.8,
    "volume": 27211.95,
    "changeRate": -1.71,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1973,
    "variety": "黄金",
    "tradeDate": "2025-09-17 20:02:15",
    "openPrice": 456.53,
    "closePrice": 456.95,
    "highPrice": 457.6,
    "lowPrice": 455.15,
    "volume": 82255.53,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1303,
    "variety": "原油",
    "tradeDate": "2025-09-17 11:23:02",
    "openPrice": 77.59,
    "closePrice": 77.43,
    "highPrice": 78.55,
    "lowPrice": 75.82,
    "volume": 26903.82,
    "changeRate": -0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 874,
    "variety": "白银",
    "tradeDate": "2025-09-17 11:23:00",
    "openPrice": 5696.32,
    "closePrice": 5696.39,
    "highPrice": 5697.52,
    "lowPrice": 5695,
    "volume": 76570.42,
    "changeRate": 1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 445,
    "variety": "黄金",
    "tradeDate": "2025-09-17 11:22:58",
    "openPrice": 450.9,
    "closePrice": 450.96,
    "highPrice": 451.56,
    "lowPrice": 448.91,
    "volume": 106908.86,
    "changeRate": -0.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28122,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:36:22",
    "openPrice": 81.73,
    "closePrice": 82.29,
    "highPrice": 84.17,
    "lowPrice": 80.2,
    "volume": 70515.84,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27480,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:36:19",
    "openPrice": 5768.08,
    "closePrice": 5767.36,
    "highPrice": 5769.4,
    "lowPrice": 5766.52,
    "volume": 96089.1,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26838,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:36:17",
    "openPrice": 463.85,
    "closePrice": 464.42,
    "highPrice": 465.49,
    "lowPrice": 462.98,
    "volume": 79074.34,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26196,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:30:03",
    "openPrice": 81.67,
    "closePrice": 81.26,
    "highPrice": 82.66,
    "lowPrice": 80,
    "volume": 50575.18,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25554,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:30:01",
    "openPrice": 5660.44,
    "closePrice": 5661.2,
    "highPrice": 5662.62,
    "lowPrice": 5660.36,
    "volume": 90514.86,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24912,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:29:59",
    "openPrice": 453.69,
    "closePrice": 454.59,
    "highPrice": 456.29,
    "lowPrice": 452.6,
    "volume": 45861.33,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24270,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:29:44",
    "openPrice": 82.56,
    "closePrice": 81.76,
    "highPrice": 82.71,
    "lowPrice": 80.45,
    "volume": 92762.52,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23628,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:29:42",
    "openPrice": 5839.99,
    "closePrice": 5840.38,
    "highPrice": 5840.72,
    "lowPrice": 5839.16,
    "volume": 15708.84,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22986,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:29:40",
    "openPrice": 463.16,
    "closePrice": 463.43,
    "highPrice": 465.32,
    "lowPrice": 462.87,
    "volume": 77733.21,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22344,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:28:14",
    "openPrice": 79.85,
    "closePrice": 80,
    "highPrice": 80.08,
    "lowPrice": 79.65,
    "volume": 37621.79,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20418,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:28:13",
    "openPrice": 83.56,
    "closePrice": 83.31,
    "highPrice": 84.15,
    "lowPrice": 83.23,
    "volume": 82157.05,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21702,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:28:12",
    "openPrice": 5809.29,
    "closePrice": 5809.72,
    "highPrice": 5811.05,
    "lowPrice": 5808.68,
    "volume": 21574.58,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19776,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:28:10",
    "openPrice": 5892.03,
    "closePrice": 5892.39,
    "highPrice": 5894.33,
    "lowPrice": 5890.05,
    "volume": 40159.86,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21060,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:28:10",
    "openPrice": 457.47,
    "closePrice": 458.37,
    "highPrice": 459.32,
    "lowPrice": 456.37,
    "volume": 103426.64,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19134,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:28:08",
    "openPrice": 452.61,
    "closePrice": 453.49,
    "highPrice": 454.08,
    "lowPrice": 451.46,
    "volume": 81675.18,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18492,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:27:55",
    "openPrice": 80.89,
    "closePrice": 81.31,
    "highPrice": 81.63,
    "lowPrice": 79.78,
    "volume": 99649.94,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16566,
    "variety": "原油",
    "tradeDate": "2025-09-17 00:27:53",
    "openPrice": 83.39,
    "closePrice": 83.9,
    "highPrice": 85.06,
    "lowPrice": 82.63,
    "volume": 85869.44,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17850,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:27:53",
    "openPrice": 5877.28,
    "closePrice": 5877.37,
    "highPrice": 5878.32,
    "lowPrice": 5876.15,
    "volume": 55149.63,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15924,
    "variety": "白银",
    "tradeDate": "2025-09-17 00:27:51",
    "openPrice": 5657.4,
    "closePrice": 5657.96,
    "highPrice": 5659.1,
    "lowPrice": 5656.53,
    "volume": 15570.4,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17208,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:27:51",
    "openPrice": 461.63,
    "closePrice": 460.78,
    "highPrice": 462.05,
    "lowPrice": 460.66,
    "volume": 83208.95,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15282,
    "variety": "黄金",
    "tradeDate": "2025-09-17 00:27:49",
    "openPrice": 449.28,
    "closePrice": 448.44,
    "highPrice": 451,
    "lowPrice": 446.89,
    "volume": 45747.55,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14639,
    "variety": "原油",
    "tradeDate": "2025-09-16 23:01:40",
    "openPrice": 80.42,
    "closePrice": 80.6,
    "highPrice": 82.01,
    "lowPrice": 79.85,
    "volume": 80178.66,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13996,
    "variety": "白银",
    "tradeDate": "2025-09-16 23:01:38",
    "openPrice": 5957.16,
    "closePrice": 5956.35,
    "highPrice": 5957.93,
    "lowPrice": 5956.06,
    "volume": 39198.05,
    "changeRate": -2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13353,
    "variety": "黄金",
    "tradeDate": "2025-09-16 23:01:36",
    "openPrice": 452.92,
    "closePrice": 453.68,
    "highPrice": 454.76,
    "lowPrice": 452.42,
    "volume": 44761.57,
    "changeRate": 2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12710,
    "variety": "原油",
    "tradeDate": "2025-09-16 22:54:39",
    "openPrice": 80,
    "closePrice": 80.8,
    "highPrice": 82.31,
    "lowPrice": 79.19,
    "volume": 86828.73,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12067,
    "variety": "白银",
    "tradeDate": "2025-09-16 22:54:36",
    "openPrice": 5766.3,
    "closePrice": 5766.65,
    "highPrice": 5768.01,
    "lowPrice": 5765.76,
    "volume": 95182.45,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11424,
    "variety": "黄金",
    "tradeDate": "2025-09-16 22:54:34",
    "openPrice": 462.24,
    "closePrice": 463.05,
    "highPrice": 463.52,
    "lowPrice": 461.25,
    "volume": 15774.39,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10781,
    "variety": "原油",
    "tradeDate": "2025-09-16 22:54:05",
    "openPrice": 82.78,
    "closePrice": 83.6,
    "highPrice": 84.09,
    "lowPrice": 81.54,
    "volume": 82872.75,
    "changeRate": 1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10138,
    "variety": "白银",
    "tradeDate": "2025-09-16 22:54:03",
    "openPrice": 5938.75,
    "closePrice": 5939.6,
    "highPrice": 5940.22,
    "lowPrice": 5938.44,
    "volume": 90395.72,
    "changeRate": -1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9495,
    "variety": "黄金",
    "tradeDate": "2025-09-16 22:54:00",
    "openPrice": 462.83,
    "closePrice": 462.92,
    "highPrice": 463.79,
    "lowPrice": 461.03,
    "volume": 82212.02,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8852,
    "variety": "原油",
    "tradeDate": "2025-09-16 22:44:28",
    "openPrice": 75.05,
    "closePrice": 74.79,
    "highPrice": 75.85,
    "lowPrice": 74.54,
    "volume": 29972.8,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8637,
    "variety": "白银",
    "tradeDate": "2025-09-16 22:44:25",
    "openPrice": 5923.97,
    "closePrice": 5924.61,
    "highPrice": 5924.96,
    "lowPrice": 5922.54,
    "volume": 68796.7,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8422,
    "variety": "黄金",
    "tradeDate": "2025-09-16 22:44:23",
    "openPrice": 454.63,
    "closePrice": 454.55,
    "highPrice": 456.55,
    "lowPrice": 454.48,
    "volume": 18087.78,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8207,
    "variety": "原油",
    "tradeDate": "2025-09-16 21:55:34",
    "openPrice": 76.88,
    "closePrice": 77.1,
    "highPrice": 78.08,
    "lowPrice": 75.06,
    "volume": 105525.05,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7992,
    "variety": "白银",
    "tradeDate": "2025-09-16 21:55:32",
    "openPrice": 5861.09,
    "closePrice": 5860.49,
    "highPrice": 5861.89,
    "lowPrice": 5858.53,
    "volume": 86806.64,
    "changeRate": 1.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7777,
    "variety": "黄金",
    "tradeDate": "2025-09-16 21:55:29",
    "openPrice": 449.11,
    "closePrice": 449.93,
    "highPrice": 450.48,
    "lowPrice": 447.97,
    "volume": 10630.96,
    "changeRate": -0.74,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7562,
    "variety": "原油",
    "tradeDate": "2025-09-16 21:07:31",
    "openPrice": 78.83,
    "closePrice": 77.96,
    "highPrice": 79.57,
    "lowPrice": 76.13,
    "volume": 87032.37,
    "changeRate": 2.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7347,
    "variety": "白银",
    "tradeDate": "2025-09-16 21:07:28",
    "openPrice": 5840.25,
    "closePrice": 5840.77,
    "highPrice": 5841.53,
    "lowPrice": 5838.5,
    "volume": 25689.89,
    "changeRate": 0.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7132,
    "variety": "黄金",
    "tradeDate": "2025-09-16 21:07:26",
    "openPrice": 451.13,
    "closePrice": 450.74,
    "highPrice": 451.64,
    "lowPrice": 450.67,
    "volume": 28968.44,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6917,
    "variety": "原油",
    "tradeDate": "2025-09-16 21:01:12",
    "openPrice": 75.38,
    "closePrice": 74.75,
    "highPrice": 77.19,
    "lowPrice": 73.12,
    "volume": 40146.7,
    "changeRate": 2.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6702,
    "variety": "白银",
    "tradeDate": "2025-09-16 21:01:10",
    "openPrice": 5714.24,
    "closePrice": 5714.25,
    "highPrice": 5714.38,
    "lowPrice": 5712.84,
    "volume": 91864.97,
    "changeRate": -2.76,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6487,
    "variety": "黄金",
    "tradeDate": "2025-09-16 21:01:08",
    "openPrice": 460.22,
    "closePrice": 459.3,
    "highPrice": 462.12,
    "lowPrice": 458.35,
    "volume": 82577.66,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6272,
    "variety": "原油",
    "tradeDate": "2025-09-16 21:00:34",
    "openPrice": 76.41,
    "closePrice": 75.43,
    "highPrice": 78.21,
    "lowPrice": 75.34,
    "volume": 92131.41,
    "changeRate": -0.16,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6057,
    "variety": "白银",
    "tradeDate": "2025-09-16 21:00:32",
    "openPrice": 5880.19,
    "closePrice": 5880.07,
    "highPrice": 5882.1,
    "lowPrice": 5879.8,
    "volume": 14594.4,
    "changeRate": 0,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5842,
    "variety": "黄金",
    "tradeDate": "2025-09-16 21:00:29",
    "openPrice": 446.26,
    "closePrice": 446.25,
    "highPrice": 447.64,
    "lowPrice": 445.36,
    "volume": 72381.44,
    "changeRate": -0.96,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5627,
    "variety": "原油",
    "tradeDate": "2025-09-16 20:58:41",
    "openPrice": 73.52,
    "closePrice": 73.48,
    "highPrice": 73.66,
    "lowPrice": 73.26,
    "volume": 63438.77,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5412,
    "variety": "白银",
    "tradeDate": "2025-09-16 20:58:39",
    "openPrice": 5759.29,
    "closePrice": 5758.32,
    "highPrice": 5760.55,
    "lowPrice": 5756.96,
    "volume": 109288.39,
    "changeRate": -1.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5197,
    "variety": "黄金",
    "tradeDate": "2025-09-16 20:58:36",
    "openPrice": 458.45,
    "closePrice": 459.06,
    "highPrice": 460.63,
    "lowPrice": 457.96,
    "volume": 12833.72,
    "changeRate": -1.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4982,
    "variety": "原油",
    "tradeDate": "2025-09-16 20:45:17",
    "openPrice": 77.04,
    "closePrice": 77.67,
    "highPrice": 78.71,
    "lowPrice": 75.29,
    "volume": 66293.72,
    "changeRate": -2.05,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4767,
    "variety": "白银",
    "tradeDate": "2025-09-16 20:45:15",
    "openPrice": 5793.32,
    "closePrice": 5792.48,
    "highPrice": 5794.4,
    "lowPrice": 5792.02,
    "volume": 101503.43,
    "changeRate": 2.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4552,
    "variety": "黄金",
    "tradeDate": "2025-09-16 20:45:13",
    "openPrice": 449.52,
    "closePrice": 448.77,
    "highPrice": 451.28,
    "lowPrice": 447.01,
    "volume": 91820.25,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4337,
    "variety": "原油",
    "tradeDate": "2025-09-16 20:44:43",
    "openPrice": 74.11,
    "closePrice": 73.63,
    "highPrice": 74.69,
    "lowPrice": 72.65,
    "volume": 56515.27,
    "changeRate": -1.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4122,
    "variety": "白银",
    "tradeDate": "2025-09-16 20:44:41",
    "openPrice": 5778.67,
    "closePrice": 5778.89,
    "highPrice": 5780.2,
    "lowPrice": 5777.28,
    "volume": 63072.52,
    "changeRate": 0.15,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3907,
    "variety": "黄金",
    "tradeDate": "2025-09-16 20:44:38",
    "openPrice": 445.93,
    "closePrice": 445.72,
    "highPrice": 446.62,
    "lowPrice": 444.89,
    "volume": 33566.05,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3692,
    "variety": "原油",
    "tradeDate": "2025-09-16 20:18:32",
    "openPrice": 73.37,
    "closePrice": 73.19,
    "highPrice": 74.69,
    "lowPrice": 72,
    "volume": 102620.69,
    "changeRate": 0.9,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3477,
    "variety": "白银",
    "tradeDate": "2025-09-16 20:18:30",
    "openPrice": 5660.46,
    "closePrice": 5661.17,
    "highPrice": 5662.52,
    "lowPrice": 5659.22,
    "volume": 90383.89,
    "changeRate": 2.38,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3262,
    "variety": "黄金",
    "tradeDate": "2025-09-16 20:18:27",
    "openPrice": 456.95,
    "closePrice": 457.22,
    "highPrice": 457.95,
    "lowPrice": 455.56,
    "volume": 82578.52,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3047,
    "variety": "原油",
    "tradeDate": "2025-09-16 20:09:57",
    "openPrice": 75.44,
    "closePrice": 75.67,
    "highPrice": 76.06,
    "lowPrice": 73.62,
    "volume": 14307.22,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2832,
    "variety": "白银",
    "tradeDate": "2025-09-16 20:09:55",
    "openPrice": 5729.52,
    "closePrice": 5728.75,
    "highPrice": 5731.34,
    "lowPrice": 5727.76,
    "volume": 71747.19,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2617,
    "variety": "黄金",
    "tradeDate": "2025-09-16 20:09:53",
    "openPrice": 454.4,
    "closePrice": 454.61,
    "highPrice": 455.57,
    "lowPrice": 452.6,
    "volume": 105571.63,
    "changeRate": 2.16,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2402,
    "variety": "原油",
    "tradeDate": "2025-09-16 20:02:20",
    "openPrice": 77.73,
    "closePrice": 77.97,
    "highPrice": 79.43,
    "lowPrice": 77.3,
    "volume": 101392.16,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2187,
    "variety": "白银",
    "tradeDate": "2025-09-16 20:02:18",
    "openPrice": 5931.79,
    "closePrice": 5932.4,
    "highPrice": 5934.09,
    "lowPrice": 5931.54,
    "volume": 94488.5,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1972,
    "variety": "黄金",
    "tradeDate": "2025-09-16 20:02:15",
    "openPrice": 443.38,
    "closePrice": 442.68,
    "highPrice": 443.89,
    "lowPrice": 440.94,
    "volume": 108013.69,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1302,
    "variety": "原油",
    "tradeDate": "2025-09-16 11:23:02",
    "openPrice": 79.95,
    "closePrice": 79.69,
    "highPrice": 80.23,
    "lowPrice": 79.52,
    "volume": 85195.78,
    "changeRate": -1.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 873,
    "variety": "白银",
    "tradeDate": "2025-09-16 11:23:00",
    "openPrice": 5768.69,
    "closePrice": 5768.45,
    "highPrice": 5769.39,
    "lowPrice": 5768.43,
    "volume": 75371.15,
    "changeRate": -1.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 444,
    "variety": "黄金",
    "tradeDate": "2025-09-16 11:22:58",
    "openPrice": 444.66,
    "closePrice": 444.3,
    "highPrice": 445.86,
    "lowPrice": 442.62,
    "volume": 41174.92,
    "changeRate": 2.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28121,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:36:22",
    "openPrice": 81.24,
    "closePrice": 80.87,
    "highPrice": 81.63,
    "lowPrice": 79.49,
    "volume": 82898.61,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27479,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:36:19",
    "openPrice": 5874.03,
    "closePrice": 5874.21,
    "highPrice": 5875.19,
    "lowPrice": 5873.4,
    "volume": 83008.59,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26837,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:36:17",
    "openPrice": 449.7,
    "closePrice": 450.17,
    "highPrice": 452.04,
    "lowPrice": 449.57,
    "volume": 44873.14,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26195,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:30:03",
    "openPrice": 83.78,
    "closePrice": 83.6,
    "highPrice": 85.37,
    "lowPrice": 81.89,
    "volume": 77374.24,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25553,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:30:01",
    "openPrice": 5908.26,
    "closePrice": 5907.45,
    "highPrice": 5908.84,
    "lowPrice": 5906.95,
    "volume": 91509.44,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24911,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:29:59",
    "openPrice": 447.5,
    "closePrice": 448.08,
    "highPrice": 449.95,
    "lowPrice": 445.9,
    "volume": 95612.26,
    "changeRate": 1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24269,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:29:44",
    "openPrice": 80.99,
    "closePrice": 80.13,
    "highPrice": 81.37,
    "lowPrice": 78.92,
    "volume": 29628.65,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23627,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:29:42",
    "openPrice": 5842.57,
    "closePrice": 5842.02,
    "highPrice": 5843.48,
    "lowPrice": 5841.42,
    "volume": 81382.92,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22985,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:29:40",
    "openPrice": 447.39,
    "closePrice": 448.18,
    "highPrice": 448.38,
    "lowPrice": 446.29,
    "volume": 94586.96,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22343,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:28:14",
    "openPrice": 82.77,
    "closePrice": 83.16,
    "highPrice": 84,
    "lowPrice": 82.74,
    "volume": 68288.48,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20417,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:28:13",
    "openPrice": 82.84,
    "closePrice": 82.63,
    "highPrice": 83.7,
    "lowPrice": 82.47,
    "volume": 36383.99,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21701,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:28:12",
    "openPrice": 5725.17,
    "closePrice": 5725.24,
    "highPrice": 5725.69,
    "lowPrice": 5723.32,
    "volume": 76747.75,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19775,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:28:10",
    "openPrice": 5754.71,
    "closePrice": 5755.46,
    "highPrice": 5756.11,
    "lowPrice": 5752.91,
    "volume": 30194.48,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21059,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:28:10",
    "openPrice": 461.42,
    "closePrice": 461.71,
    "highPrice": 462.19,
    "lowPrice": 459.73,
    "volume": 100149.17,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19133,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:28:08",
    "openPrice": 462.61,
    "closePrice": 463.52,
    "highPrice": 463.93,
    "lowPrice": 462.02,
    "volume": 88493.55,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18491,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:27:55",
    "openPrice": 80.35,
    "closePrice": 81.01,
    "highPrice": 81.25,
    "lowPrice": 79.07,
    "volume": 55121.32,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16565,
    "variety": "原油",
    "tradeDate": "2025-09-16 00:27:53",
    "openPrice": 80.66,
    "closePrice": 80.61,
    "highPrice": 82.16,
    "lowPrice": 79.08,
    "volume": 22432.36,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17849,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:27:53",
    "openPrice": 5913.75,
    "closePrice": 5913.18,
    "highPrice": 5914.82,
    "lowPrice": 5911.27,
    "volume": 24991,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15923,
    "variety": "白银",
    "tradeDate": "2025-09-16 00:27:51",
    "openPrice": 5854.67,
    "closePrice": 5854.92,
    "highPrice": 5854.92,
    "lowPrice": 5854.22,
    "volume": 35312.65,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17207,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:27:51",
    "openPrice": 455.29,
    "closePrice": 456.14,
    "highPrice": 458.01,
    "lowPrice": 454.18,
    "volume": 25516.45,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15281,
    "variety": "黄金",
    "tradeDate": "2025-09-16 00:27:49",
    "openPrice": 463.31,
    "closePrice": 463.63,
    "highPrice": 464.55,
    "lowPrice": 461.63,
    "volume": 19357.78,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14638,
    "variety": "原油",
    "tradeDate": "2025-09-15 23:01:40",
    "openPrice": 80.39,
    "closePrice": 81.13,
    "highPrice": 82.08,
    "lowPrice": 80.22,
    "volume": 33486.73,
    "changeRate": 2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13995,
    "variety": "白银",
    "tradeDate": "2025-09-15 23:01:38",
    "openPrice": 5932.45,
    "closePrice": 5931.92,
    "highPrice": 5934.12,
    "lowPrice": 5931.41,
    "volume": 66457.31,
    "changeRate": 1.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13352,
    "variety": "黄金",
    "tradeDate": "2025-09-15 23:01:36",
    "openPrice": 451.03,
    "closePrice": 451.26,
    "highPrice": 453.04,
    "lowPrice": 449.08,
    "volume": 39685.12,
    "changeRate": -2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12709,
    "variety": "原油",
    "tradeDate": "2025-09-15 22:54:39",
    "openPrice": 84.42,
    "closePrice": 83.77,
    "highPrice": 86.26,
    "lowPrice": 82.1,
    "volume": 102780.34,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12066,
    "variety": "白银",
    "tradeDate": "2025-09-15 22:54:36",
    "openPrice": 5706,
    "closePrice": 5706.35,
    "highPrice": 5707.24,
    "lowPrice": 5704.99,
    "volume": 66767.34,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11423,
    "variety": "黄金",
    "tradeDate": "2025-09-15 22:54:34",
    "openPrice": 452.29,
    "closePrice": 452.68,
    "highPrice": 454.24,
    "lowPrice": 451.81,
    "volume": 66516.68,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10780,
    "variety": "原油",
    "tradeDate": "2025-09-15 22:54:05",
    "openPrice": 81.55,
    "closePrice": 81.21,
    "highPrice": 81.78,
    "lowPrice": 80.76,
    "volume": 100204.92,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10137,
    "variety": "白银",
    "tradeDate": "2025-09-15 22:54:03",
    "openPrice": 5814.55,
    "closePrice": 5815.12,
    "highPrice": 5816.2,
    "lowPrice": 5814.18,
    "volume": 64885.94,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9494,
    "variety": "黄金",
    "tradeDate": "2025-09-15 22:54:00",
    "openPrice": 457.04,
    "closePrice": 456.95,
    "highPrice": 457.09,
    "lowPrice": 455.77,
    "volume": 41515.6,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8851,
    "variety": "原油",
    "tradeDate": "2025-09-15 22:44:28",
    "openPrice": 74.09,
    "closePrice": 73.61,
    "highPrice": 74.91,
    "lowPrice": 72.09,
    "volume": 109309.88,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8636,
    "variety": "白银",
    "tradeDate": "2025-09-15 22:44:25",
    "openPrice": 5868.95,
    "closePrice": 5869.79,
    "highPrice": 5871.51,
    "lowPrice": 5867.76,
    "volume": 25495.55,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8421,
    "variety": "黄金",
    "tradeDate": "2025-09-15 22:44:23",
    "openPrice": 452.69,
    "closePrice": 453.14,
    "highPrice": 454.88,
    "lowPrice": 452.16,
    "volume": 12244.32,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8206,
    "variety": "原油",
    "tradeDate": "2025-09-15 21:55:34",
    "openPrice": 74.93,
    "closePrice": 73.96,
    "highPrice": 75.51,
    "lowPrice": 73.11,
    "volume": 100162.83,
    "changeRate": -0.51,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7991,
    "variety": "白银",
    "tradeDate": "2025-09-15 21:55:32",
    "openPrice": 5693.57,
    "closePrice": 5694.46,
    "highPrice": 5696.42,
    "lowPrice": 5692.65,
    "volume": 71972.35,
    "changeRate": -0.11,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7776,
    "variety": "黄金",
    "tradeDate": "2025-09-15 21:55:29",
    "openPrice": 458,
    "closePrice": 457.76,
    "highPrice": 459.72,
    "lowPrice": 457.51,
    "volume": 86906.55,
    "changeRate": -2.3,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7561,
    "variety": "原油",
    "tradeDate": "2025-09-15 21:07:31",
    "openPrice": 76.33,
    "closePrice": 76.23,
    "highPrice": 77.84,
    "lowPrice": 75.32,
    "volume": 21837.73,
    "changeRate": 1.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7346,
    "variety": "白银",
    "tradeDate": "2025-09-15 21:07:28",
    "openPrice": 5714.34,
    "closePrice": 5714.8,
    "highPrice": 5716.39,
    "lowPrice": 5713.04,
    "volume": 50900.99,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7131,
    "variety": "黄金",
    "tradeDate": "2025-09-15 21:07:26",
    "openPrice": 447.54,
    "closePrice": 447.67,
    "highPrice": 449.43,
    "lowPrice": 446.6,
    "volume": 85419.42,
    "changeRate": -0.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6916,
    "variety": "原油",
    "tradeDate": "2025-09-15 21:01:12",
    "openPrice": 74.17,
    "closePrice": 74.62,
    "highPrice": 74.96,
    "lowPrice": 73.5,
    "volume": 94286.88,
    "changeRate": 2.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6701,
    "variety": "白银",
    "tradeDate": "2025-09-15 21:01:10",
    "openPrice": 5799.47,
    "closePrice": 5799.72,
    "highPrice": 5800.05,
    "lowPrice": 5797.65,
    "volume": 94809.78,
    "changeRate": 1.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6486,
    "variety": "黄金",
    "tradeDate": "2025-09-15 21:01:08",
    "openPrice": 459.43,
    "closePrice": 460.27,
    "highPrice": 460.69,
    "lowPrice": 458.16,
    "volume": 10266.46,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6271,
    "variety": "原油",
    "tradeDate": "2025-09-15 21:00:34",
    "openPrice": 74.81,
    "closePrice": 75.19,
    "highPrice": 76.97,
    "lowPrice": 73.97,
    "volume": 61620.34,
    "changeRate": 1.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6056,
    "variety": "白银",
    "tradeDate": "2025-09-15 21:00:32",
    "openPrice": 5708.89,
    "closePrice": 5709.2,
    "highPrice": 5709.88,
    "lowPrice": 5708.86,
    "volume": 69209.37,
    "changeRate": -1.74,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5841,
    "variety": "黄金",
    "tradeDate": "2025-09-15 21:00:29",
    "openPrice": 457.13,
    "closePrice": 456.57,
    "highPrice": 457.71,
    "lowPrice": 455.05,
    "volume": 44260.01,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5626,
    "variety": "原油",
    "tradeDate": "2025-09-15 20:58:41",
    "openPrice": 77.05,
    "closePrice": 76.05,
    "highPrice": 77.63,
    "lowPrice": 74.1,
    "volume": 30568.52,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5411,
    "variety": "白银",
    "tradeDate": "2025-09-15 20:58:39",
    "openPrice": 5876.7,
    "closePrice": 5877.32,
    "highPrice": 5877.79,
    "lowPrice": 5875.16,
    "volume": 106744.58,
    "changeRate": -1.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5196,
    "variety": "黄金",
    "tradeDate": "2025-09-15 20:58:36",
    "openPrice": 453.74,
    "closePrice": 454.32,
    "highPrice": 454.51,
    "lowPrice": 453.53,
    "volume": 59177.63,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4981,
    "variety": "原油",
    "tradeDate": "2025-09-15 20:45:17",
    "openPrice": 77.23,
    "closePrice": 77.27,
    "highPrice": 77.84,
    "lowPrice": 77.19,
    "volume": 49586.31,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4766,
    "variety": "白银",
    "tradeDate": "2025-09-15 20:45:15",
    "openPrice": 5944.95,
    "closePrice": 5945.42,
    "highPrice": 5945.47,
    "lowPrice": 5943.15,
    "volume": 59728.96,
    "changeRate": -0.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4551,
    "variety": "黄金",
    "tradeDate": "2025-09-15 20:45:13",
    "openPrice": 451.24,
    "closePrice": 451.63,
    "highPrice": 452.8,
    "lowPrice": 449.39,
    "volume": 71603.41,
    "changeRate": 0.24,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4336,
    "variety": "原油",
    "tradeDate": "2025-09-15 20:44:43",
    "openPrice": 73.32,
    "closePrice": 73.06,
    "highPrice": 73.63,
    "lowPrice": 71.13,
    "volume": 15788.58,
    "changeRate": 0.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4121,
    "variety": "白银",
    "tradeDate": "2025-09-15 20:44:41",
    "openPrice": 5710.89,
    "closePrice": 5711.79,
    "highPrice": 5713.26,
    "lowPrice": 5710.16,
    "volume": 55740.42,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3906,
    "variety": "黄金",
    "tradeDate": "2025-09-15 20:44:38",
    "openPrice": 456.28,
    "closePrice": 455.31,
    "highPrice": 456.83,
    "lowPrice": 455.28,
    "volume": 97633.96,
    "changeRate": -2.51,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3691,
    "variety": "原油",
    "tradeDate": "2025-09-15 20:18:32",
    "openPrice": 73.33,
    "closePrice": 73.46,
    "highPrice": 73.88,
    "lowPrice": 73.32,
    "volume": 16906.43,
    "changeRate": 0.31,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3476,
    "variety": "白银",
    "tradeDate": "2025-09-15 20:18:30",
    "openPrice": 5690.56,
    "closePrice": 5690.48,
    "highPrice": 5690.79,
    "lowPrice": 5688.67,
    "volume": 54081.78,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3261,
    "variety": "黄金",
    "tradeDate": "2025-09-15 20:18:27",
    "openPrice": 459.17,
    "closePrice": 459.51,
    "highPrice": 460.38,
    "lowPrice": 458.37,
    "volume": 18338.47,
    "changeRate": 0.49,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3046,
    "variety": "原油",
    "tradeDate": "2025-09-15 20:09:57",
    "openPrice": 76.46,
    "closePrice": 77.22,
    "highPrice": 77.8,
    "lowPrice": 75.72,
    "volume": 45512.03,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2831,
    "variety": "白银",
    "tradeDate": "2025-09-15 20:09:55",
    "openPrice": 5816.1,
    "closePrice": 5815.38,
    "highPrice": 5816.48,
    "lowPrice": 5813.58,
    "volume": 102180.88,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2616,
    "variety": "黄金",
    "tradeDate": "2025-09-15 20:09:53",
    "openPrice": 453.96,
    "closePrice": 453.66,
    "highPrice": 454.19,
    "lowPrice": 452.52,
    "volume": 93758.56,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2401,
    "variety": "原油",
    "tradeDate": "2025-09-15 20:02:20",
    "openPrice": 76.47,
    "closePrice": 76.28,
    "highPrice": 77.8,
    "lowPrice": 74.83,
    "volume": 107413.23,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2186,
    "variety": "白银",
    "tradeDate": "2025-09-15 20:02:18",
    "openPrice": 5932.02,
    "closePrice": 5932.48,
    "highPrice": 5933.62,
    "lowPrice": 5932.01,
    "volume": 40645.44,
    "changeRate": 0.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1971,
    "variety": "黄金",
    "tradeDate": "2025-09-15 20:02:15",
    "openPrice": 453.57,
    "closePrice": 453.47,
    "highPrice": 454.06,
    "lowPrice": 451.84,
    "volume": 89776.47,
    "changeRate": -1.19,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1301,
    "variety": "原油",
    "tradeDate": "2025-09-15 11:23:02",
    "openPrice": 75.61,
    "closePrice": 76.57,
    "highPrice": 77.33,
    "lowPrice": 74.38,
    "volume": 35269.9,
    "changeRate": -1.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 872,
    "variety": "白银",
    "tradeDate": "2025-09-15 11:23:00",
    "openPrice": 5796.39,
    "closePrice": 5797.17,
    "highPrice": 5797.27,
    "lowPrice": 5794.63,
    "volume": 108871.58,
    "changeRate": -2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 443,
    "variety": "黄金",
    "tradeDate": "2025-09-15 11:22:58",
    "openPrice": 462.25,
    "closePrice": 461.93,
    "highPrice": 463.73,
    "lowPrice": 460.18,
    "volume": 56723.53,
    "changeRate": 2.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28120,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:36:22",
    "openPrice": 80.93,
    "closePrice": 80.87,
    "highPrice": 82.75,
    "lowPrice": 79.34,
    "volume": 89158.57,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27478,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:36:19",
    "openPrice": 5882.41,
    "closePrice": 5882.51,
    "highPrice": 5882.78,
    "lowPrice": 5882.1,
    "volume": 63825.77,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26836,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:36:17",
    "openPrice": 448.8,
    "closePrice": 449.68,
    "highPrice": 450.96,
    "lowPrice": 447.72,
    "volume": 37284.13,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26194,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:30:03",
    "openPrice": 82.85,
    "closePrice": 83.22,
    "highPrice": 83.24,
    "lowPrice": 82.53,
    "volume": 36089.32,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25552,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:30:01",
    "openPrice": 5949.24,
    "closePrice": 5949.51,
    "highPrice": 5950.37,
    "lowPrice": 5948.52,
    "volume": 61721.88,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24910,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:29:59",
    "openPrice": 457.16,
    "closePrice": 457.38,
    "highPrice": 458.41,
    "lowPrice": 456.17,
    "volume": 70777.33,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24268,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:29:44",
    "openPrice": 82.47,
    "closePrice": 81.49,
    "highPrice": 83.26,
    "lowPrice": 81.36,
    "volume": 31099.85,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23626,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:29:42",
    "openPrice": 5836.07,
    "closePrice": 5835.59,
    "highPrice": 5836.37,
    "lowPrice": 5834.42,
    "volume": 67551.45,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22984,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:29:40",
    "openPrice": 461.18,
    "closePrice": 461.39,
    "highPrice": 461.43,
    "lowPrice": 459.85,
    "volume": 47579.1,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22342,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:28:14",
    "openPrice": 79.56,
    "closePrice": 80.17,
    "highPrice": 82.14,
    "lowPrice": 77.8,
    "volume": 20918.44,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20416,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:28:13",
    "openPrice": 81.23,
    "closePrice": 81.26,
    "highPrice": 81.75,
    "lowPrice": 79.66,
    "volume": 48984.55,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21700,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:28:12",
    "openPrice": 5829.74,
    "closePrice": 5828.89,
    "highPrice": 5829.9,
    "lowPrice": 5828.79,
    "volume": 74196.9,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19774,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:28:10",
    "openPrice": 5891.88,
    "closePrice": 5892.78,
    "highPrice": 5894.45,
    "lowPrice": 5890.99,
    "volume": 66412.82,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21058,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:28:10",
    "openPrice": 458.2,
    "closePrice": 457.88,
    "highPrice": 458.48,
    "lowPrice": 456.39,
    "volume": 65956.21,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19132,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:28:08",
    "openPrice": 460.51,
    "closePrice": 461.49,
    "highPrice": 461.82,
    "lowPrice": 459.49,
    "volume": 32232.48,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18490,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:27:55",
    "openPrice": 82.35,
    "closePrice": 81.75,
    "highPrice": 82.82,
    "lowPrice": 80.94,
    "volume": 48020.32,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16564,
    "variety": "原油",
    "tradeDate": "2025-09-15 00:27:53",
    "openPrice": 84.4,
    "closePrice": 83.47,
    "highPrice": 86.27,
    "lowPrice": 81.49,
    "volume": 50215.8,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17848,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:27:53",
    "openPrice": 5733.6,
    "closePrice": 5733.69,
    "highPrice": 5734.53,
    "lowPrice": 5732.33,
    "volume": 90435.69,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15922,
    "variety": "白银",
    "tradeDate": "2025-09-15 00:27:51",
    "openPrice": 5781.62,
    "closePrice": 5781.22,
    "highPrice": 5783.14,
    "lowPrice": 5780.07,
    "volume": 99024.87,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17206,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:27:51",
    "openPrice": 457.98,
    "closePrice": 457.18,
    "highPrice": 458.27,
    "lowPrice": 456.52,
    "volume": 37563.88,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15280,
    "variety": "黄金",
    "tradeDate": "2025-09-15 00:27:49",
    "openPrice": 445.88,
    "closePrice": 446.76,
    "highPrice": 447.63,
    "lowPrice": 444.35,
    "volume": 98062.57,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14637,
    "variety": "原油",
    "tradeDate": "2025-09-12 23:01:40",
    "openPrice": 84.31,
    "closePrice": 83.66,
    "highPrice": 84.48,
    "lowPrice": 82.18,
    "volume": 17315.34,
    "changeRate": -1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13994,
    "variety": "白银",
    "tradeDate": "2025-09-12 23:01:38",
    "openPrice": 5773.12,
    "closePrice": 5772.59,
    "highPrice": 5775.04,
    "lowPrice": 5771.62,
    "volume": 77163.69,
    "changeRate": 2.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13351,
    "variety": "黄金",
    "tradeDate": "2025-09-12 23:01:36",
    "openPrice": 447.14,
    "closePrice": 447.18,
    "highPrice": 447.72,
    "lowPrice": 445.59,
    "volume": 54582.31,
    "changeRate": 2.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12708,
    "variety": "原油",
    "tradeDate": "2025-09-12 22:54:39",
    "openPrice": 80.28,
    "closePrice": 79.54,
    "highPrice": 80.74,
    "lowPrice": 78.13,
    "volume": 64326.6,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12065,
    "variety": "白银",
    "tradeDate": "2025-09-12 22:54:36",
    "openPrice": 5783.39,
    "closePrice": 5783.78,
    "highPrice": 5785.15,
    "lowPrice": 5781.43,
    "volume": 72870.83,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11422,
    "variety": "黄金",
    "tradeDate": "2025-09-12 22:54:34",
    "openPrice": 457.91,
    "closePrice": 457.15,
    "highPrice": 459.59,
    "lowPrice": 455.28,
    "volume": 12122.04,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10779,
    "variety": "原油",
    "tradeDate": "2025-09-12 22:54:05",
    "openPrice": 79.58,
    "closePrice": 80.15,
    "highPrice": 80.83,
    "lowPrice": 78.93,
    "volume": 43235.02,
    "changeRate": -2.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10136,
    "variety": "白银",
    "tradeDate": "2025-09-12 22:54:03",
    "openPrice": 5836.22,
    "closePrice": 5837.13,
    "highPrice": 5838.26,
    "lowPrice": 5836.04,
    "volume": 57702.48,
    "changeRate": -0.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9493,
    "variety": "黄金",
    "tradeDate": "2025-09-12 22:54:00",
    "openPrice": 450.43,
    "closePrice": 451.19,
    "highPrice": 452.62,
    "lowPrice": 449.87,
    "volume": 67647.55,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8850,
    "variety": "原油",
    "tradeDate": "2025-09-12 22:44:28",
    "openPrice": 76.3,
    "closePrice": 77.15,
    "highPrice": 77.35,
    "lowPrice": 74.86,
    "volume": 90396.42,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8635,
    "variety": "白银",
    "tradeDate": "2025-09-12 22:44:25",
    "openPrice": 5757.89,
    "closePrice": 5758.07,
    "highPrice": 5759.7,
    "lowPrice": 5757.77,
    "volume": 44391.95,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8420,
    "variety": "黄金",
    "tradeDate": "2025-09-12 22:44:23",
    "openPrice": 441.28,
    "closePrice": 441.36,
    "highPrice": 442.78,
    "lowPrice": 439.32,
    "volume": 44931.96,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8205,
    "variety": "原油",
    "tradeDate": "2025-09-12 21:55:34",
    "openPrice": 73.32,
    "closePrice": 73.61,
    "highPrice": 75.08,
    "lowPrice": 71.4,
    "volume": 58992.56,
    "changeRate": -0.83,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7990,
    "variety": "白银",
    "tradeDate": "2025-09-12 21:55:32",
    "openPrice": 5800.67,
    "closePrice": 5801,
    "highPrice": 5801.24,
    "lowPrice": 5799.09,
    "volume": 82807.06,
    "changeRate": 0.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7775,
    "variety": "黄金",
    "tradeDate": "2025-09-12 21:55:29",
    "openPrice": 444.3,
    "closePrice": 445.22,
    "highPrice": 445.8,
    "lowPrice": 442.67,
    "volume": 19975.26,
    "changeRate": 0.49,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7560,
    "variety": "原油",
    "tradeDate": "2025-09-12 21:07:31",
    "openPrice": 73.72,
    "closePrice": 74.1,
    "highPrice": 74.56,
    "lowPrice": 73.47,
    "volume": 23469.84,
    "changeRate": -0.55,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7345,
    "variety": "白银",
    "tradeDate": "2025-09-12 21:07:28",
    "openPrice": 5808.96,
    "closePrice": 5809.8,
    "highPrice": 5811.26,
    "lowPrice": 5807.35,
    "volume": 75107.93,
    "changeRate": -2.19,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7130,
    "variety": "黄金",
    "tradeDate": "2025-09-12 21:07:26",
    "openPrice": 449.27,
    "closePrice": 450.02,
    "highPrice": 451.9,
    "lowPrice": 447.57,
    "volume": 14048.7,
    "changeRate": -2.75,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6915,
    "variety": "原油",
    "tradeDate": "2025-09-12 21:01:12",
    "openPrice": 73.76,
    "closePrice": 73.92,
    "highPrice": 74.83,
    "lowPrice": 72.78,
    "volume": 102499.09,
    "changeRate": -2.09,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6700,
    "variety": "白银",
    "tradeDate": "2025-09-12 21:01:10",
    "openPrice": 5701.04,
    "closePrice": 5700.06,
    "highPrice": 5702.75,
    "lowPrice": 5698.68,
    "volume": 50550.42,
    "changeRate": 2.34,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6485,
    "variety": "黄金",
    "tradeDate": "2025-09-12 21:01:08",
    "openPrice": 446.4,
    "closePrice": 446.78,
    "highPrice": 447.21,
    "lowPrice": 444.51,
    "volume": 59677.41,
    "changeRate": 0.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6270,
    "variety": "原油",
    "tradeDate": "2025-09-12 21:00:34",
    "openPrice": 77.48,
    "closePrice": 76.73,
    "highPrice": 78.65,
    "lowPrice": 75.8,
    "volume": 58205.4,
    "changeRate": 0.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6055,
    "variety": "白银",
    "tradeDate": "2025-09-12 21:00:32",
    "openPrice": 5677.93,
    "closePrice": 5678.02,
    "highPrice": 5678.52,
    "lowPrice": 5676.82,
    "volume": 99409.71,
    "changeRate": -0.47,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5840,
    "variety": "黄金",
    "tradeDate": "2025-09-12 21:00:29",
    "openPrice": 456.14,
    "closePrice": 456.22,
    "highPrice": 457.2,
    "lowPrice": 454.73,
    "volume": 31305.96,
    "changeRate": -1.79,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5625,
    "variety": "原油",
    "tradeDate": "2025-09-12 20:58:41",
    "openPrice": 77.85,
    "closePrice": 77.15,
    "highPrice": 78.55,
    "lowPrice": 76.49,
    "volume": 104034.53,
    "changeRate": -0.05,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5410,
    "variety": "白银",
    "tradeDate": "2025-09-12 20:58:39",
    "openPrice": 5687.11,
    "closePrice": 5686.19,
    "highPrice": 5687.23,
    "lowPrice": 5685.85,
    "volume": 108082.21,
    "changeRate": 0.94,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5195,
    "variety": "黄金",
    "tradeDate": "2025-09-12 20:58:36",
    "openPrice": 455.57,
    "closePrice": 454.67,
    "highPrice": 457.23,
    "lowPrice": 453,
    "volume": 56113.33,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4980,
    "variety": "原油",
    "tradeDate": "2025-09-12 20:45:17",
    "openPrice": 73.26,
    "closePrice": 74.18,
    "highPrice": 74.4,
    "lowPrice": 73.11,
    "volume": 89997.05,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4765,
    "variety": "白银",
    "tradeDate": "2025-09-12 20:45:15",
    "openPrice": 5658.54,
    "closePrice": 5658.37,
    "highPrice": 5659.92,
    "lowPrice": 5657.81,
    "volume": 20854.13,
    "changeRate": -0.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4550,
    "variety": "黄金",
    "tradeDate": "2025-09-12 20:45:13",
    "openPrice": 453.74,
    "closePrice": 453.62,
    "highPrice": 454.88,
    "lowPrice": 452.09,
    "volume": 64663.84,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4335,
    "variety": "原油",
    "tradeDate": "2025-09-12 20:44:43",
    "openPrice": 76.34,
    "closePrice": 76.84,
    "highPrice": 78.79,
    "lowPrice": 74.87,
    "volume": 27027.44,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4120,
    "variety": "白银",
    "tradeDate": "2025-09-12 20:44:41",
    "openPrice": 5878.95,
    "closePrice": 5878,
    "highPrice": 5879.33,
    "lowPrice": 5876.34,
    "volume": 62773.49,
    "changeRate": -2.37,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3905,
    "variety": "黄金",
    "tradeDate": "2025-09-12 20:44:38",
    "openPrice": 452.69,
    "closePrice": 451.93,
    "highPrice": 453.22,
    "lowPrice": 451.65,
    "volume": 54140.7,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3690,
    "variety": "原油",
    "tradeDate": "2025-09-12 20:18:32",
    "openPrice": 75.13,
    "closePrice": 74.83,
    "highPrice": 75.7,
    "lowPrice": 73.33,
    "volume": 64062.11,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3475,
    "variety": "白银",
    "tradeDate": "2025-09-12 20:18:30",
    "openPrice": 5701.68,
    "closePrice": 5702.25,
    "highPrice": 5703.4,
    "lowPrice": 5700.3,
    "volume": 100115.4,
    "changeRate": 1.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3260,
    "variety": "黄金",
    "tradeDate": "2025-09-12 20:18:27",
    "openPrice": 446.04,
    "closePrice": 445.66,
    "highPrice": 447.81,
    "lowPrice": 444.24,
    "volume": 44457.04,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3045,
    "variety": "原油",
    "tradeDate": "2025-09-12 20:09:57",
    "openPrice": 74.03,
    "closePrice": 73.75,
    "highPrice": 74.77,
    "lowPrice": 71.97,
    "volume": 82517.57,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2830,
    "variety": "白银",
    "tradeDate": "2025-09-12 20:09:55",
    "openPrice": 5707.94,
    "closePrice": 5706.94,
    "highPrice": 5709.06,
    "lowPrice": 5705.36,
    "volume": 67327.71,
    "changeRate": -0.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2615,
    "variety": "黄金",
    "tradeDate": "2025-09-12 20:09:53",
    "openPrice": 442.33,
    "closePrice": 443.32,
    "highPrice": 444.87,
    "lowPrice": 441.76,
    "volume": 109960.88,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2400,
    "variety": "原油",
    "tradeDate": "2025-09-12 20:02:20",
    "openPrice": 75.69,
    "closePrice": 75.03,
    "highPrice": 76.05,
    "lowPrice": 73.79,
    "volume": 51428.26,
    "changeRate": 1.39,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2185,
    "variety": "白银",
    "tradeDate": "2025-09-12 20:02:18",
    "openPrice": 5829.77,
    "closePrice": 5830.05,
    "highPrice": 5831.01,
    "lowPrice": 5829.72,
    "volume": 55674.02,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1970,
    "variety": "黄金",
    "tradeDate": "2025-09-12 20:02:15",
    "openPrice": 456.92,
    "closePrice": 456.5,
    "highPrice": 458.2,
    "lowPrice": 456.3,
    "volume": 29226.62,
    "changeRate": 1.88,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1300,
    "variety": "原油",
    "tradeDate": "2025-09-12 11:23:02",
    "openPrice": 79.92,
    "closePrice": 80.39,
    "highPrice": 81.47,
    "lowPrice": 79.9,
    "volume": 23397.86,
    "changeRate": -0.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 871,
    "variety": "白银",
    "tradeDate": "2025-09-12 11:23:00",
    "openPrice": 5939.75,
    "closePrice": 5938.87,
    "highPrice": 5940.78,
    "lowPrice": 5937.05,
    "volume": 109756,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 442,
    "variety": "黄金",
    "tradeDate": "2025-09-12 11:22:58",
    "openPrice": 458.57,
    "closePrice": 457.93,
    "highPrice": 459.73,
    "lowPrice": 456.76,
    "volume": 85880.83,
    "changeRate": 0.81,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28119,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:36:22",
    "openPrice": 82.39,
    "closePrice": 83.33,
    "highPrice": 84.25,
    "lowPrice": 82.35,
    "volume": 79217.21,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27477,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:36:19",
    "openPrice": 5890.52,
    "closePrice": 5890.01,
    "highPrice": 5892.23,
    "lowPrice": 5888.55,
    "volume": 19261.18,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26835,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:36:17",
    "openPrice": 455.73,
    "closePrice": 456.27,
    "highPrice": 457.72,
    "lowPrice": 455.28,
    "volume": 53113.78,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26193,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:30:03",
    "openPrice": 81.89,
    "closePrice": 81.26,
    "highPrice": 83.1,
    "lowPrice": 80.21,
    "volume": 78053.97,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25551,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:30:01",
    "openPrice": 5789.97,
    "closePrice": 5789.14,
    "highPrice": 5790.23,
    "lowPrice": 5788.01,
    "volume": 10395.48,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24909,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:29:59",
    "openPrice": 464.96,
    "closePrice": 465.67,
    "highPrice": 466.96,
    "lowPrice": 464.6,
    "volume": 14178.14,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24267,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:29:44",
    "openPrice": 82.48,
    "closePrice": 82.05,
    "highPrice": 84.16,
    "lowPrice": 80.37,
    "volume": 43290.44,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23625,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:29:42",
    "openPrice": 5766.1,
    "closePrice": 5765.77,
    "highPrice": 5766.22,
    "lowPrice": 5765.72,
    "volume": 87610.94,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22983,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:29:40",
    "openPrice": 455.49,
    "closePrice": 456.16,
    "highPrice": 457.77,
    "lowPrice": 454.56,
    "volume": 84226.13,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22341,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:28:14",
    "openPrice": 82.65,
    "closePrice": 82.24,
    "highPrice": 84.21,
    "lowPrice": 80.85,
    "volume": 49354.11,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20415,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:28:13",
    "openPrice": 81.32,
    "closePrice": 81.4,
    "highPrice": 83.39,
    "lowPrice": 81.25,
    "volume": 15386.22,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21699,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:28:12",
    "openPrice": 5743.97,
    "closePrice": 5743.62,
    "highPrice": 5745.18,
    "lowPrice": 5743.5,
    "volume": 26748.9,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19773,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:28:10",
    "openPrice": 5942.61,
    "closePrice": 5942.47,
    "highPrice": 5944.1,
    "lowPrice": 5942.2,
    "volume": 81310.8,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21057,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:28:10",
    "openPrice": 455.36,
    "closePrice": 456.28,
    "highPrice": 457.31,
    "lowPrice": 455.34,
    "volume": 57163.89,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19131,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:28:08",
    "openPrice": 465.67,
    "closePrice": 465.28,
    "highPrice": 465.78,
    "lowPrice": 464.12,
    "volume": 70775.18,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18489,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:27:55",
    "openPrice": 81.75,
    "closePrice": 81.74,
    "highPrice": 82.51,
    "lowPrice": 80.54,
    "volume": 49707.87,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16563,
    "variety": "原油",
    "tradeDate": "2025-09-12 00:27:53",
    "openPrice": 79.46,
    "closePrice": 80.35,
    "highPrice": 80.51,
    "lowPrice": 78.78,
    "volume": 38483.89,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17847,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:27:53",
    "openPrice": 5687.81,
    "closePrice": 5687.17,
    "highPrice": 5689.72,
    "lowPrice": 5685.21,
    "volume": 89653.24,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15921,
    "variety": "白银",
    "tradeDate": "2025-09-12 00:27:51",
    "openPrice": 5893.32,
    "closePrice": 5893.12,
    "highPrice": 5894.51,
    "lowPrice": 5892.06,
    "volume": 79297.08,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17205,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:27:51",
    "openPrice": 450.5,
    "closePrice": 450.43,
    "highPrice": 450.9,
    "lowPrice": 449.18,
    "volume": 46051.08,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15279,
    "variety": "黄金",
    "tradeDate": "2025-09-12 00:27:49",
    "openPrice": 462.02,
    "closePrice": 462.11,
    "highPrice": 464.04,
    "lowPrice": 461.99,
    "volume": 78509.52,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14636,
    "variety": "原油",
    "tradeDate": "2025-09-11 23:01:40",
    "openPrice": 83.02,
    "closePrice": 83.95,
    "highPrice": 85.6,
    "lowPrice": 82.24,
    "volume": 43224.09,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13993,
    "variety": "白银",
    "tradeDate": "2025-09-11 23:01:38",
    "openPrice": 5911.54,
    "closePrice": 5911.7,
    "highPrice": 5913.19,
    "lowPrice": 5911.14,
    "volume": 54657.37,
    "changeRate": -1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13350,
    "variety": "黄金",
    "tradeDate": "2025-09-11 23:01:36",
    "openPrice": 460.41,
    "closePrice": 460.8,
    "highPrice": 461.59,
    "lowPrice": 460.06,
    "volume": 79189.35,
    "changeRate": -0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12707,
    "variety": "原油",
    "tradeDate": "2025-09-11 22:54:39",
    "openPrice": 78.93,
    "closePrice": 79.31,
    "highPrice": 80.18,
    "lowPrice": 78.89,
    "volume": 34925.29,
    "changeRate": -2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12064,
    "variety": "白银",
    "tradeDate": "2025-09-11 22:54:36",
    "openPrice": 5950.46,
    "closePrice": 5950.62,
    "highPrice": 5951.53,
    "lowPrice": 5950.32,
    "volume": 89105.17,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11421,
    "variety": "黄金",
    "tradeDate": "2025-09-11 22:54:34",
    "openPrice": 449.44,
    "closePrice": 450.12,
    "highPrice": 451.79,
    "lowPrice": 448.9,
    "volume": 69475.89,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10778,
    "variety": "原油",
    "tradeDate": "2025-09-11 22:54:05",
    "openPrice": 78.62,
    "closePrice": 79.38,
    "highPrice": 79.89,
    "lowPrice": 78.17,
    "volume": 36627.16,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10135,
    "variety": "白银",
    "tradeDate": "2025-09-11 22:54:03",
    "openPrice": 5778.86,
    "closePrice": 5778.07,
    "highPrice": 5779.31,
    "lowPrice": 5776.51,
    "volume": 40500.48,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9492,
    "variety": "黄金",
    "tradeDate": "2025-09-11 22:54:00",
    "openPrice": 447.54,
    "closePrice": 448.32,
    "highPrice": 449.97,
    "lowPrice": 447.06,
    "volume": 92006.84,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8849,
    "variety": "原油",
    "tradeDate": "2025-09-11 22:44:28",
    "openPrice": 72.81,
    "closePrice": 73.42,
    "highPrice": 74.02,
    "lowPrice": 71.37,
    "volume": 44603.72,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8634,
    "variety": "白银",
    "tradeDate": "2025-09-11 22:44:25",
    "openPrice": 5923.19,
    "closePrice": 5924.03,
    "highPrice": 5925.16,
    "lowPrice": 5922.41,
    "volume": 32525.16,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8419,
    "variety": "黄金",
    "tradeDate": "2025-09-11 22:44:23",
    "openPrice": 447.11,
    "closePrice": 446.29,
    "highPrice": 448.12,
    "lowPrice": 444.72,
    "volume": 24281.24,
    "changeRate": -0.19,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8204,
    "variety": "原油",
    "tradeDate": "2025-09-11 21:55:34",
    "openPrice": 72.82,
    "closePrice": 73.72,
    "highPrice": 74.14,
    "lowPrice": 72.57,
    "volume": 52891.26,
    "changeRate": 2.18,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7989,
    "variety": "白银",
    "tradeDate": "2025-09-11 21:55:32",
    "openPrice": 5932.16,
    "closePrice": 5932.52,
    "highPrice": 5932.58,
    "lowPrice": 5932,
    "volume": 41409.58,
    "changeRate": 1.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7774,
    "variety": "黄金",
    "tradeDate": "2025-09-11 21:55:29",
    "openPrice": 454.86,
    "closePrice": 454.03,
    "highPrice": 455.51,
    "lowPrice": 453.45,
    "volume": 105983.37,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7559,
    "variety": "原油",
    "tradeDate": "2025-09-11 21:07:31",
    "openPrice": 74.2,
    "closePrice": 74.25,
    "highPrice": 74.71,
    "lowPrice": 73.18,
    "volume": 102046.67,
    "changeRate": 2.3,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7344,
    "variety": "白银",
    "tradeDate": "2025-09-11 21:07:28",
    "openPrice": 5743.04,
    "closePrice": 5742.87,
    "highPrice": 5743.69,
    "lowPrice": 5741.32,
    "volume": 25669.13,
    "changeRate": 0,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7129,
    "variety": "黄金",
    "tradeDate": "2025-09-11 21:07:26",
    "openPrice": 440.31,
    "closePrice": 440.51,
    "highPrice": 441.42,
    "lowPrice": 438.36,
    "volume": 73105.48,
    "changeRate": -1.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6914,
    "variety": "原油",
    "tradeDate": "2025-09-11 21:01:12",
    "openPrice": 73.73,
    "closePrice": 73.23,
    "highPrice": 75.46,
    "lowPrice": 71.35,
    "volume": 20495.15,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6699,
    "variety": "白银",
    "tradeDate": "2025-09-11 21:01:10",
    "openPrice": 5792.84,
    "closePrice": 5791.86,
    "highPrice": 5793.63,
    "lowPrice": 5791.03,
    "volume": 73860.4,
    "changeRate": 1.19,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6484,
    "variety": "黄金",
    "tradeDate": "2025-09-11 21:01:08",
    "openPrice": 444.47,
    "closePrice": 443.9,
    "highPrice": 445.42,
    "lowPrice": 443.17,
    "volume": 16622.5,
    "changeRate": 2.16,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6269,
    "variety": "原油",
    "tradeDate": "2025-09-11 21:00:34",
    "openPrice": 74.86,
    "closePrice": 75.54,
    "highPrice": 75.87,
    "lowPrice": 74.73,
    "volume": 75728.3,
    "changeRate": 2.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6054,
    "variety": "白银",
    "tradeDate": "2025-09-11 21:00:32",
    "openPrice": 5691.53,
    "closePrice": 5691.12,
    "highPrice": 5691.93,
    "lowPrice": 5691.04,
    "volume": 19432.65,
    "changeRate": 2.13,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5839,
    "variety": "黄金",
    "tradeDate": "2025-09-11 21:00:29",
    "openPrice": 442.9,
    "closePrice": 442.48,
    "highPrice": 443.6,
    "lowPrice": 441.23,
    "volume": 98081.58,
    "changeRate": 2.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5624,
    "variety": "原油",
    "tradeDate": "2025-09-11 20:58:41",
    "openPrice": 77.19,
    "closePrice": 77.01,
    "highPrice": 77.4,
    "lowPrice": 76.14,
    "volume": 27869.98,
    "changeRate": -2.63,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5409,
    "variety": "白银",
    "tradeDate": "2025-09-11 20:58:39",
    "openPrice": 5696.82,
    "closePrice": 5697.29,
    "highPrice": 5697.8,
    "lowPrice": 5695.49,
    "volume": 76228.43,
    "changeRate": -3,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5194,
    "variety": "黄金",
    "tradeDate": "2025-09-11 20:58:36",
    "openPrice": 459.01,
    "closePrice": 459.95,
    "highPrice": 461.2,
    "lowPrice": 457.62,
    "volume": 11509.86,
    "changeRate": 2.09,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4979,
    "variety": "原油",
    "tradeDate": "2025-09-11 20:45:17",
    "openPrice": 74.14,
    "closePrice": 73.35,
    "highPrice": 75.78,
    "lowPrice": 72.08,
    "volume": 15896.16,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4764,
    "variety": "白银",
    "tradeDate": "2025-09-11 20:45:15",
    "openPrice": 5939.68,
    "closePrice": 5940.43,
    "highPrice": 5942.24,
    "lowPrice": 5938.18,
    "volume": 97150.42,
    "changeRate": 0.65,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4549,
    "variety": "黄金",
    "tradeDate": "2025-09-11 20:45:13",
    "openPrice": 441.48,
    "closePrice": 442.39,
    "highPrice": 442.43,
    "lowPrice": 441.29,
    "volume": 27671.85,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4334,
    "variety": "原油",
    "tradeDate": "2025-09-11 20:44:43",
    "openPrice": 75.95,
    "closePrice": 76.38,
    "highPrice": 77.11,
    "lowPrice": 74.43,
    "volume": 55080.91,
    "changeRate": 2.24,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4119,
    "variety": "白银",
    "tradeDate": "2025-09-11 20:44:41",
    "openPrice": 5805.12,
    "closePrice": 5805.97,
    "highPrice": 5806.41,
    "lowPrice": 5804.61,
    "volume": 29454.23,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3904,
    "variety": "黄金",
    "tradeDate": "2025-09-11 20:44:38",
    "openPrice": 457.24,
    "closePrice": 456.87,
    "highPrice": 458.8,
    "lowPrice": 455.32,
    "volume": 52074.36,
    "changeRate": 1.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3689,
    "variety": "原油",
    "tradeDate": "2025-09-11 20:18:32",
    "openPrice": 76.45,
    "closePrice": 76,
    "highPrice": 76.64,
    "lowPrice": 75.75,
    "volume": 107649.86,
    "changeRate": 2.44,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3474,
    "variety": "白银",
    "tradeDate": "2025-09-11 20:18:30",
    "openPrice": 5788.94,
    "closePrice": 5789.91,
    "highPrice": 5790.11,
    "lowPrice": 5787.01,
    "volume": 19516.35,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3259,
    "variety": "黄金",
    "tradeDate": "2025-09-11 20:18:27",
    "openPrice": 459.76,
    "closePrice": 459.8,
    "highPrice": 460.36,
    "lowPrice": 459.68,
    "volume": 72698.43,
    "changeRate": -0.67,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3044,
    "variety": "原油",
    "tradeDate": "2025-09-11 20:09:57",
    "openPrice": 76.69,
    "closePrice": 76.17,
    "highPrice": 77.63,
    "lowPrice": 75.94,
    "volume": 48167.53,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2829,
    "variety": "白银",
    "tradeDate": "2025-09-11 20:09:55",
    "openPrice": 5793.41,
    "closePrice": 5793.18,
    "highPrice": 5794.44,
    "lowPrice": 5792.17,
    "volume": 96747.92,
    "changeRate": -2.7,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2614,
    "variety": "黄金",
    "tradeDate": "2025-09-11 20:09:53",
    "openPrice": 446.83,
    "closePrice": 447.02,
    "highPrice": 447.27,
    "lowPrice": 446.08,
    "volume": 47500.47,
    "changeRate": -0.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2399,
    "variety": "原油",
    "tradeDate": "2025-09-11 20:02:20",
    "openPrice": 78.34,
    "closePrice": 77.71,
    "highPrice": 78.99,
    "lowPrice": 76.46,
    "volume": 11866.16,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2184,
    "variety": "白银",
    "tradeDate": "2025-09-11 20:02:18",
    "openPrice": 5870.3,
    "closePrice": 5870.5,
    "highPrice": 5870.8,
    "lowPrice": 5869,
    "volume": 37839.61,
    "changeRate": 1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1969,
    "variety": "黄金",
    "tradeDate": "2025-09-11 20:02:15",
    "openPrice": 461.04,
    "closePrice": 460.11,
    "highPrice": 462.19,
    "lowPrice": 459.76,
    "volume": 76444.74,
    "changeRate": -1.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1299,
    "variety": "原油",
    "tradeDate": "2025-09-11 11:23:02",
    "openPrice": 79.22,
    "closePrice": 78.66,
    "highPrice": 79.96,
    "lowPrice": 77.91,
    "volume": 109736.18,
    "changeRate": 2.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 870,
    "variety": "白银",
    "tradeDate": "2025-09-11 11:23:00",
    "openPrice": 5777.29,
    "closePrice": 5778.08,
    "highPrice": 5779.2,
    "lowPrice": 5776.29,
    "volume": 41791.72,
    "changeRate": 1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 441,
    "variety": "黄金",
    "tradeDate": "2025-09-11 11:22:58",
    "openPrice": 449.97,
    "closePrice": 450.69,
    "highPrice": 450.86,
    "lowPrice": 449.57,
    "volume": 92162.73,
    "changeRate": 1.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28118,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:36:22",
    "openPrice": 81.4,
    "closePrice": 80.58,
    "highPrice": 82.09,
    "lowPrice": 79.64,
    "volume": 88848.2,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27476,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:36:19",
    "openPrice": 5747.3,
    "closePrice": 5747.49,
    "highPrice": 5749.3,
    "lowPrice": 5745.79,
    "volume": 52925.32,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26834,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:36:17",
    "openPrice": 449.88,
    "closePrice": 450.27,
    "highPrice": 451.79,
    "lowPrice": 448.95,
    "volume": 41346.24,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26192,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:30:03",
    "openPrice": 80.46,
    "closePrice": 80.86,
    "highPrice": 80.9,
    "lowPrice": 80.21,
    "volume": 38132.28,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25550,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:30:01",
    "openPrice": 5951.72,
    "closePrice": 5951.36,
    "highPrice": 5952.66,
    "lowPrice": 5950.52,
    "volume": 56995.92,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24908,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:29:59",
    "openPrice": 456.98,
    "closePrice": 457.31,
    "highPrice": 457.32,
    "lowPrice": 456.38,
    "volume": 51011.92,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24266,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:29:44",
    "openPrice": 79.86,
    "closePrice": 80.01,
    "highPrice": 80.53,
    "lowPrice": 78.82,
    "volume": 66571.58,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23624,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:29:42",
    "openPrice": 5691.41,
    "closePrice": 5692.33,
    "highPrice": 5693.31,
    "lowPrice": 5690.02,
    "volume": 93655.58,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22982,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:29:40",
    "openPrice": 464.42,
    "closePrice": 463.56,
    "highPrice": 465.4,
    "lowPrice": 463.46,
    "volume": 106691.46,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22340,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:28:14",
    "openPrice": 82.38,
    "closePrice": 83.25,
    "highPrice": 84.76,
    "lowPrice": 80.45,
    "volume": 65851.34,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20414,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:28:13",
    "openPrice": 82.14,
    "closePrice": 81.59,
    "highPrice": 82.89,
    "lowPrice": 81.13,
    "volume": 39717.86,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21698,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:28:12",
    "openPrice": 5863.67,
    "closePrice": 5864.24,
    "highPrice": 5864.72,
    "lowPrice": 5863.03,
    "volume": 54081.74,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19772,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:28:10",
    "openPrice": 5943.32,
    "closePrice": 5943.01,
    "highPrice": 5943.92,
    "lowPrice": 5942.75,
    "volume": 34582.55,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21056,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:28:10",
    "openPrice": 451.79,
    "closePrice": 450.87,
    "highPrice": 453.05,
    "lowPrice": 448.94,
    "volume": 34238.28,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19130,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:28:08",
    "openPrice": 450.65,
    "closePrice": 450.42,
    "highPrice": 451.08,
    "lowPrice": 448.82,
    "volume": 16200.92,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18488,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:27:55",
    "openPrice": 84.17,
    "closePrice": 83.35,
    "highPrice": 84.57,
    "lowPrice": 82.63,
    "volume": 13592.5,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16562,
    "variety": "原油",
    "tradeDate": "2025-09-11 00:27:53",
    "openPrice": 79.38,
    "closePrice": 80.05,
    "highPrice": 81.15,
    "lowPrice": 79.07,
    "volume": 57160.55,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17846,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:27:53",
    "openPrice": 5807.68,
    "closePrice": 5808.22,
    "highPrice": 5810.14,
    "lowPrice": 5806.27,
    "volume": 57072.79,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15920,
    "variety": "白银",
    "tradeDate": "2025-09-11 00:27:51",
    "openPrice": 5766.06,
    "closePrice": 5765.14,
    "highPrice": 5766.87,
    "lowPrice": 5763.17,
    "volume": 45150.22,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17204,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:27:51",
    "openPrice": 458.72,
    "closePrice": 459.48,
    "highPrice": 461.2,
    "lowPrice": 457.06,
    "volume": 84918.32,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15278,
    "variety": "黄金",
    "tradeDate": "2025-09-11 00:27:49",
    "openPrice": 453.96,
    "closePrice": 454.78,
    "highPrice": 456.61,
    "lowPrice": 452.52,
    "volume": 24497.24,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14635,
    "variety": "原油",
    "tradeDate": "2025-09-10 23:01:40",
    "openPrice": 80.42,
    "closePrice": 80.08,
    "highPrice": 80.73,
    "lowPrice": 79.43,
    "volume": 71477.39,
    "changeRate": 1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13992,
    "variety": "白银",
    "tradeDate": "2025-09-10 23:01:38",
    "openPrice": 5935.1,
    "closePrice": 5934.21,
    "highPrice": 5937.01,
    "lowPrice": 5933.51,
    "volume": 77282.03,
    "changeRate": 0.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13349,
    "variety": "黄金",
    "tradeDate": "2025-09-10 23:01:36",
    "openPrice": 446.96,
    "closePrice": 447.73,
    "highPrice": 449.24,
    "lowPrice": 445.81,
    "volume": 51465.22,
    "changeRate": -1.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12706,
    "variety": "原油",
    "tradeDate": "2025-09-10 22:54:39",
    "openPrice": 80.73,
    "closePrice": 80.2,
    "highPrice": 80.81,
    "lowPrice": 78.84,
    "volume": 93853.71,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12063,
    "variety": "白银",
    "tradeDate": "2025-09-10 22:54:36",
    "openPrice": 5677.95,
    "closePrice": 5677.78,
    "highPrice": 5678.04,
    "lowPrice": 5676.83,
    "volume": 95535.76,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11420,
    "variety": "黄金",
    "tradeDate": "2025-09-10 22:54:34",
    "openPrice": 464.97,
    "closePrice": 465.91,
    "highPrice": 466.56,
    "lowPrice": 464.05,
    "volume": 35915.86,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10777,
    "variety": "原油",
    "tradeDate": "2025-09-10 22:54:05",
    "openPrice": 80.17,
    "closePrice": 80.41,
    "highPrice": 81.91,
    "lowPrice": 80.09,
    "volume": 94546.58,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10134,
    "variety": "白银",
    "tradeDate": "2025-09-10 22:54:03",
    "openPrice": 5871.3,
    "closePrice": 5870.47,
    "highPrice": 5872.45,
    "lowPrice": 5869.8,
    "volume": 10983.91,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9491,
    "variety": "黄金",
    "tradeDate": "2025-09-10 22:54:00",
    "openPrice": 455.64,
    "closePrice": 455.74,
    "highPrice": 455.89,
    "lowPrice": 453.71,
    "volume": 68585.44,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8848,
    "variety": "原油",
    "tradeDate": "2025-09-10 22:44:28",
    "openPrice": 77.93,
    "closePrice": 77.32,
    "highPrice": 79.2,
    "lowPrice": 75.85,
    "volume": 57617.6,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8633,
    "variety": "白银",
    "tradeDate": "2025-09-10 22:44:25",
    "openPrice": 5804.93,
    "closePrice": 5805.24,
    "highPrice": 5806.11,
    "lowPrice": 5804.78,
    "volume": 87376.64,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8418,
    "variety": "黄金",
    "tradeDate": "2025-09-10 22:44:23",
    "openPrice": 457.29,
    "closePrice": 456.82,
    "highPrice": 458.43,
    "lowPrice": 455.7,
    "volume": 14502.35,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8203,
    "variety": "原油",
    "tradeDate": "2025-09-10 21:55:34",
    "openPrice": 78.11,
    "closePrice": 77.56,
    "highPrice": 79.86,
    "lowPrice": 75.84,
    "volume": 91145.44,
    "changeRate": -0.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7988,
    "variety": "白银",
    "tradeDate": "2025-09-10 21:55:32",
    "openPrice": 5860.44,
    "closePrice": 5860.28,
    "highPrice": 5861.04,
    "lowPrice": 5859.61,
    "volume": 81161.34,
    "changeRate": 0.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7773,
    "variety": "黄金",
    "tradeDate": "2025-09-10 21:55:29",
    "openPrice": 451.49,
    "closePrice": 451.86,
    "highPrice": 452.35,
    "lowPrice": 449.58,
    "volume": 54914.82,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7558,
    "variety": "原油",
    "tradeDate": "2025-09-10 21:07:31",
    "openPrice": 72.55,
    "closePrice": 73.44,
    "highPrice": 74.81,
    "lowPrice": 72.12,
    "volume": 21035.17,
    "changeRate": -2.82,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7343,
    "variety": "白银",
    "tradeDate": "2025-09-10 21:07:28",
    "openPrice": 5793.7,
    "closePrice": 5793.23,
    "highPrice": 5795.67,
    "lowPrice": 5793.03,
    "volume": 12189.19,
    "changeRate": -0.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7128,
    "variety": "黄金",
    "tradeDate": "2025-09-10 21:07:26",
    "openPrice": 447.61,
    "closePrice": 447.01,
    "highPrice": 447.67,
    "lowPrice": 446.45,
    "volume": 55447.38,
    "changeRate": -2.86,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6913,
    "variety": "原油",
    "tradeDate": "2025-09-10 21:01:12",
    "openPrice": 72.98,
    "closePrice": 73.01,
    "highPrice": 74.5,
    "lowPrice": 71.18,
    "volume": 98269.29,
    "changeRate": -1.87,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6698,
    "variety": "白银",
    "tradeDate": "2025-09-10 21:01:10",
    "openPrice": 5863.18,
    "closePrice": 5862.48,
    "highPrice": 5863.87,
    "lowPrice": 5861.74,
    "volume": 47330.55,
    "changeRate": -1.83,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6483,
    "variety": "黄金",
    "tradeDate": "2025-09-10 21:01:08",
    "openPrice": 457.29,
    "closePrice": 458.19,
    "highPrice": 459.46,
    "lowPrice": 456.36,
    "volume": 11269.01,
    "changeRate": 1.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6268,
    "variety": "原油",
    "tradeDate": "2025-09-10 21:00:34",
    "openPrice": 77.04,
    "closePrice": 76.42,
    "highPrice": 77.34,
    "lowPrice": 75.99,
    "volume": 89503.04,
    "changeRate": -1.39,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6053,
    "variety": "白银",
    "tradeDate": "2025-09-10 21:00:32",
    "openPrice": 5716.38,
    "closePrice": 5716.22,
    "highPrice": 5716.53,
    "lowPrice": 5715.9,
    "volume": 64484.57,
    "changeRate": 2.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5838,
    "variety": "黄金",
    "tradeDate": "2025-09-10 21:00:29",
    "openPrice": 450.24,
    "closePrice": 451.23,
    "highPrice": 452.16,
    "lowPrice": 449.43,
    "volume": 99558.5,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5623,
    "variety": "原油",
    "tradeDate": "2025-09-10 20:58:41",
    "openPrice": 76.12,
    "closePrice": 75.87,
    "highPrice": 76.37,
    "lowPrice": 74.55,
    "volume": 22454.95,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5408,
    "variety": "白银",
    "tradeDate": "2025-09-10 20:58:39",
    "openPrice": 5838.96,
    "closePrice": 5839.95,
    "highPrice": 5841.56,
    "lowPrice": 5837.32,
    "volume": 47327.53,
    "changeRate": -0.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5193,
    "variety": "黄金",
    "tradeDate": "2025-09-10 20:58:36",
    "openPrice": 440.43,
    "closePrice": 441.37,
    "highPrice": 441.8,
    "lowPrice": 439.44,
    "volume": 18104.72,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4978,
    "variety": "原油",
    "tradeDate": "2025-09-10 20:45:17",
    "openPrice": 73.62,
    "closePrice": 73.37,
    "highPrice": 75.27,
    "lowPrice": 73.02,
    "volume": 66018.43,
    "changeRate": 2.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4763,
    "variety": "白银",
    "tradeDate": "2025-09-10 20:45:15",
    "openPrice": 5893.58,
    "closePrice": 5893.17,
    "highPrice": 5894.87,
    "lowPrice": 5893.13,
    "volume": 36236.67,
    "changeRate": 1.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4548,
    "variety": "黄金",
    "tradeDate": "2025-09-10 20:45:13",
    "openPrice": 448.83,
    "closePrice": 449.18,
    "highPrice": 450.1,
    "lowPrice": 446.95,
    "volume": 41605.04,
    "changeRate": 0.79,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4333,
    "variety": "原油",
    "tradeDate": "2025-09-10 20:44:43",
    "openPrice": 74.6,
    "closePrice": 74.21,
    "highPrice": 74.96,
    "lowPrice": 73.94,
    "volume": 39387.8,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4118,
    "variety": "白银",
    "tradeDate": "2025-09-10 20:44:41",
    "openPrice": 5884.89,
    "closePrice": 5884.95,
    "highPrice": 5885.2,
    "lowPrice": 5883.08,
    "volume": 60278.82,
    "changeRate": 1.48,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3903,
    "variety": "黄金",
    "tradeDate": "2025-09-10 20:44:38",
    "openPrice": 461.02,
    "closePrice": 460.38,
    "highPrice": 462.01,
    "lowPrice": 458.71,
    "volume": 17531.96,
    "changeRate": -0.57,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3688,
    "variety": "原油",
    "tradeDate": "2025-09-10 20:18:32",
    "openPrice": 75.98,
    "closePrice": 76.66,
    "highPrice": 77.46,
    "lowPrice": 74.25,
    "volume": 44972.12,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3473,
    "variety": "白银",
    "tradeDate": "2025-09-10 20:18:30",
    "openPrice": 5888.12,
    "closePrice": 5888.76,
    "highPrice": 5890.71,
    "lowPrice": 5886.82,
    "volume": 80038.06,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3258,
    "variety": "黄金",
    "tradeDate": "2025-09-10 20:18:27",
    "openPrice": 452.01,
    "closePrice": 452.82,
    "highPrice": 452.86,
    "lowPrice": 451.38,
    "volume": 93449.26,
    "changeRate": 1.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3043,
    "variety": "原油",
    "tradeDate": "2025-09-10 20:09:57",
    "openPrice": 74.7,
    "closePrice": 75.31,
    "highPrice": 76.62,
    "lowPrice": 74.18,
    "volume": 35946.59,
    "changeRate": -0.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2828,
    "variety": "白银",
    "tradeDate": "2025-09-10 20:09:55",
    "openPrice": 5824.87,
    "closePrice": 5825.3,
    "highPrice": 5825.66,
    "lowPrice": 5824.61,
    "volume": 51387.47,
    "changeRate": -1.04,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2613,
    "variety": "黄金",
    "tradeDate": "2025-09-10 20:09:53",
    "openPrice": 451.48,
    "closePrice": 452.33,
    "highPrice": 454.03,
    "lowPrice": 450.98,
    "volume": 29145.17,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2398,
    "variety": "原油",
    "tradeDate": "2025-09-10 20:02:20",
    "openPrice": 73.46,
    "closePrice": 73.98,
    "highPrice": 75.37,
    "lowPrice": 72.69,
    "volume": 85614.1,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2183,
    "variety": "白银",
    "tradeDate": "2025-09-10 20:02:18",
    "openPrice": 5818.11,
    "closePrice": 5819.07,
    "highPrice": 5821.01,
    "lowPrice": 5817.27,
    "volume": 71626.38,
    "changeRate": 1.7,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1968,
    "variety": "黄金",
    "tradeDate": "2025-09-10 20:02:15",
    "openPrice": 459.26,
    "closePrice": 460.18,
    "highPrice": 461.6,
    "lowPrice": 459.01,
    "volume": 17105.93,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1298,
    "variety": "原油",
    "tradeDate": "2025-09-10 11:23:02",
    "openPrice": 78.12,
    "closePrice": 78.5,
    "highPrice": 80.23,
    "lowPrice": 77.1,
    "volume": 59410.98,
    "changeRate": 1.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 869,
    "variety": "白银",
    "tradeDate": "2025-09-10 11:23:00",
    "openPrice": 5659.15,
    "closePrice": 5658.74,
    "highPrice": 5660.11,
    "lowPrice": 5657.86,
    "volume": 11823.28,
    "changeRate": 1.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 440,
    "variety": "黄金",
    "tradeDate": "2025-09-10 11:22:58",
    "openPrice": 452.58,
    "closePrice": 453.27,
    "highPrice": 455.11,
    "lowPrice": 451.71,
    "volume": 77387.41,
    "changeRate": 0.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28117,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:36:22",
    "openPrice": 78.81,
    "closePrice": 79.29,
    "highPrice": 80.59,
    "lowPrice": 77.22,
    "volume": 28503.64,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27475,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:36:19",
    "openPrice": 5707.09,
    "closePrice": 5706.11,
    "highPrice": 5708.17,
    "lowPrice": 5706.08,
    "volume": 85572.6,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26833,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:36:17",
    "openPrice": 456.03,
    "closePrice": 455.71,
    "highPrice": 457.54,
    "lowPrice": 454.45,
    "volume": 106186.28,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26191,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:30:03",
    "openPrice": 82.23,
    "closePrice": 82.33,
    "highPrice": 83.43,
    "lowPrice": 81.47,
    "volume": 55438.32,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25549,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:30:01",
    "openPrice": 5879.73,
    "closePrice": 5879.14,
    "highPrice": 5880.69,
    "lowPrice": 5878.27,
    "volume": 14844.14,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24907,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:29:59",
    "openPrice": 454.09,
    "closePrice": 453.36,
    "highPrice": 455.76,
    "lowPrice": 452.85,
    "volume": 104931.45,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24265,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:29:44",
    "openPrice": 83.14,
    "closePrice": 82.38,
    "highPrice": 84.2,
    "lowPrice": 82.27,
    "volume": 54628.38,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23623,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:29:42",
    "openPrice": 5822.73,
    "closePrice": 5823.55,
    "highPrice": 5825.16,
    "lowPrice": 5821.5,
    "volume": 102294.16,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22981,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:29:40",
    "openPrice": 451.73,
    "closePrice": 451.21,
    "highPrice": 452.55,
    "lowPrice": 450.59,
    "volume": 56929.38,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22339,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:28:14",
    "openPrice": 80.21,
    "closePrice": 80.66,
    "highPrice": 81.65,
    "lowPrice": 79.03,
    "volume": 74516.61,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20413,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:28:13",
    "openPrice": 80.32,
    "closePrice": 80.87,
    "highPrice": 82.47,
    "lowPrice": 79.05,
    "volume": 101658.51,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21697,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:28:12",
    "openPrice": 5833.2,
    "closePrice": 5833.05,
    "highPrice": 5833.52,
    "lowPrice": 5832.35,
    "volume": 81908.84,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19771,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:28:10",
    "openPrice": 5782.99,
    "closePrice": 5782.42,
    "highPrice": 5783.04,
    "lowPrice": 5782.21,
    "volume": 62672.58,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21055,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:28:10",
    "openPrice": 456.13,
    "closePrice": 456.11,
    "highPrice": 457.45,
    "lowPrice": 456.1,
    "volume": 38321.3,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19129,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:28:08",
    "openPrice": 456.19,
    "closePrice": 456.19,
    "highPrice": 456.28,
    "lowPrice": 454.97,
    "volume": 96156.77,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18487,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:27:55",
    "openPrice": 82.83,
    "closePrice": 81.87,
    "highPrice": 83.43,
    "lowPrice": 79.93,
    "volume": 52297.31,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16561,
    "variety": "原油",
    "tradeDate": "2025-09-10 00:27:53",
    "openPrice": 79.99,
    "closePrice": 80.17,
    "highPrice": 81.32,
    "lowPrice": 78.67,
    "volume": 88015.38,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17845,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:27:53",
    "openPrice": 5777.01,
    "closePrice": 5776.92,
    "highPrice": 5777.87,
    "lowPrice": 5775.23,
    "volume": 48352.53,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15919,
    "variety": "白银",
    "tradeDate": "2025-09-10 00:27:51",
    "openPrice": 5680.69,
    "closePrice": 5679.71,
    "highPrice": 5680.8,
    "lowPrice": 5679,
    "volume": 77349.32,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17203,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:27:51",
    "openPrice": 462.37,
    "closePrice": 462.83,
    "highPrice": 463.07,
    "lowPrice": 462.18,
    "volume": 73224.15,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15277,
    "variety": "黄金",
    "tradeDate": "2025-09-10 00:27:49",
    "openPrice": 453.7,
    "closePrice": 454.65,
    "highPrice": 455.14,
    "lowPrice": 452.26,
    "volume": 17396.28,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14634,
    "variety": "原油",
    "tradeDate": "2025-09-09 23:01:40",
    "openPrice": 82.2,
    "closePrice": 82.66,
    "highPrice": 84.26,
    "lowPrice": 80.67,
    "volume": 65610.55,
    "changeRate": 1.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13991,
    "variety": "白银",
    "tradeDate": "2025-09-09 23:01:38",
    "openPrice": 5778.62,
    "closePrice": 5779.33,
    "highPrice": 5781.14,
    "lowPrice": 5777.23,
    "volume": 22153.84,
    "changeRate": 0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13348,
    "variety": "黄金",
    "tradeDate": "2025-09-09 23:01:36",
    "openPrice": 460.83,
    "closePrice": 460.12,
    "highPrice": 461.56,
    "lowPrice": 458.17,
    "volume": 104450.49,
    "changeRate": 2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12705,
    "variety": "原油",
    "tradeDate": "2025-09-09 22:54:39",
    "openPrice": 84.62,
    "closePrice": 83.64,
    "highPrice": 86.23,
    "lowPrice": 82,
    "volume": 51839.89,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12062,
    "variety": "白银",
    "tradeDate": "2025-09-09 22:54:36",
    "openPrice": 5755.9,
    "closePrice": 5756.1,
    "highPrice": 5757.77,
    "lowPrice": 5755.37,
    "volume": 81369.2,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11419,
    "variety": "黄金",
    "tradeDate": "2025-09-09 22:54:34",
    "openPrice": 449.84,
    "closePrice": 449.4,
    "highPrice": 450.06,
    "lowPrice": 448.46,
    "volume": 78149.67,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10776,
    "variety": "原油",
    "tradeDate": "2025-09-09 22:54:05",
    "openPrice": 81.58,
    "closePrice": 80.82,
    "highPrice": 83.25,
    "lowPrice": 80.14,
    "volume": 86876.02,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10133,
    "variety": "白银",
    "tradeDate": "2025-09-09 22:54:03",
    "openPrice": 5717.37,
    "closePrice": 5718.22,
    "highPrice": 5719.06,
    "lowPrice": 5717.29,
    "volume": 16859.26,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9490,
    "variety": "黄金",
    "tradeDate": "2025-09-09 22:54:00",
    "openPrice": 450.36,
    "closePrice": 450.73,
    "highPrice": 452.42,
    "lowPrice": 448.36,
    "volume": 63415.93,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8847,
    "variety": "原油",
    "tradeDate": "2025-09-09 22:44:28",
    "openPrice": 73.5,
    "closePrice": 72.95,
    "highPrice": 74.99,
    "lowPrice": 72.2,
    "volume": 85114.85,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8632,
    "variety": "白银",
    "tradeDate": "2025-09-09 22:44:25",
    "openPrice": 5803.55,
    "closePrice": 5802.62,
    "highPrice": 5804.93,
    "lowPrice": 5802.06,
    "volume": 97115.26,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8417,
    "variety": "黄金",
    "tradeDate": "2025-09-09 22:44:23",
    "openPrice": 445.33,
    "closePrice": 446.31,
    "highPrice": 446.4,
    "lowPrice": 443.91,
    "volume": 14356.08,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8202,
    "variety": "原油",
    "tradeDate": "2025-09-09 21:55:34",
    "openPrice": 72.85,
    "closePrice": 73.22,
    "highPrice": 74.63,
    "lowPrice": 71.36,
    "volume": 70897.58,
    "changeRate": 2.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7987,
    "variety": "白银",
    "tradeDate": "2025-09-09 21:55:32",
    "openPrice": 5916.41,
    "closePrice": 5917.05,
    "highPrice": 5918.39,
    "lowPrice": 5915.04,
    "volume": 69587.19,
    "changeRate": -2.67,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7772,
    "variety": "黄金",
    "tradeDate": "2025-09-09 21:55:29",
    "openPrice": 447.27,
    "closePrice": 447.97,
    "highPrice": 448.57,
    "lowPrice": 445.51,
    "volume": 68189.07,
    "changeRate": 2.71,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7557,
    "variety": "原油",
    "tradeDate": "2025-09-09 21:07:31",
    "openPrice": 76.29,
    "closePrice": 76.4,
    "highPrice": 77.38,
    "lowPrice": 75.83,
    "volume": 90754.94,
    "changeRate": -2.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7342,
    "variety": "白银",
    "tradeDate": "2025-09-09 21:07:28",
    "openPrice": 5824.68,
    "closePrice": 5823.76,
    "highPrice": 5826.39,
    "lowPrice": 5823.54,
    "volume": 30035.67,
    "changeRate": -0.89,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7127,
    "variety": "黄金",
    "tradeDate": "2025-09-09 21:07:26",
    "openPrice": 449.67,
    "closePrice": 450.17,
    "highPrice": 450.39,
    "lowPrice": 448.73,
    "volume": 18209.22,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6912,
    "variety": "原油",
    "tradeDate": "2025-09-09 21:01:12",
    "openPrice": 77.21,
    "closePrice": 76.97,
    "highPrice": 77.83,
    "lowPrice": 75.84,
    "volume": 28549.31,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6697,
    "variety": "白银",
    "tradeDate": "2025-09-09 21:01:10",
    "openPrice": 5677.82,
    "closePrice": 5677.13,
    "highPrice": 5679.63,
    "lowPrice": 5676.98,
    "volume": 88635.82,
    "changeRate": 2.03,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6482,
    "variety": "黄金",
    "tradeDate": "2025-09-09 21:01:08",
    "openPrice": 456.75,
    "closePrice": 455.94,
    "highPrice": 457.66,
    "lowPrice": 454.44,
    "volume": 42255.89,
    "changeRate": 1.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6267,
    "variety": "原油",
    "tradeDate": "2025-09-09 21:00:34",
    "openPrice": 78.01,
    "closePrice": 77.13,
    "highPrice": 78.05,
    "lowPrice": 76.54,
    "volume": 62482.02,
    "changeRate": 0.01,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6052,
    "variety": "白银",
    "tradeDate": "2025-09-09 21:00:32",
    "openPrice": 5703.81,
    "closePrice": 5704.01,
    "highPrice": 5704.18,
    "lowPrice": 5702.1,
    "volume": 55246.74,
    "changeRate": 0.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5837,
    "variety": "黄金",
    "tradeDate": "2025-09-09 21:00:29",
    "openPrice": 459.62,
    "closePrice": 460.29,
    "highPrice": 461.77,
    "lowPrice": 457.67,
    "volume": 27842.93,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5622,
    "variety": "原油",
    "tradeDate": "2025-09-09 20:58:41",
    "openPrice": 75.71,
    "closePrice": 75.33,
    "highPrice": 76.8,
    "lowPrice": 74.73,
    "volume": 41052.9,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5407,
    "variety": "白银",
    "tradeDate": "2025-09-09 20:58:39",
    "openPrice": 5797.36,
    "closePrice": 5797.04,
    "highPrice": 5799.34,
    "lowPrice": 5796.14,
    "volume": 59306.61,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5192,
    "variety": "黄金",
    "tradeDate": "2025-09-09 20:58:36",
    "openPrice": 458.14,
    "closePrice": 457.8,
    "highPrice": 460.11,
    "lowPrice": 456.75,
    "volume": 31230.82,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4977,
    "variety": "原油",
    "tradeDate": "2025-09-09 20:45:17",
    "openPrice": 75.24,
    "closePrice": 76,
    "highPrice": 76.87,
    "lowPrice": 74.7,
    "volume": 44242.62,
    "changeRate": 0.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4762,
    "variety": "白银",
    "tradeDate": "2025-09-09 20:45:15",
    "openPrice": 5908.74,
    "closePrice": 5908.36,
    "highPrice": 5910.62,
    "lowPrice": 5907.04,
    "volume": 23903.74,
    "changeRate": -1.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4547,
    "variety": "黄金",
    "tradeDate": "2025-09-09 20:45:13",
    "openPrice": 441.49,
    "closePrice": 441.65,
    "highPrice": 442.49,
    "lowPrice": 440.14,
    "volume": 51981.04,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4332,
    "variety": "原油",
    "tradeDate": "2025-09-09 20:44:43",
    "openPrice": 75.8,
    "closePrice": 75.33,
    "highPrice": 76.72,
    "lowPrice": 75.23,
    "volume": 81347.05,
    "changeRate": 2.78,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4117,
    "variety": "白银",
    "tradeDate": "2025-09-09 20:44:41",
    "openPrice": 5932.77,
    "closePrice": 5932.34,
    "highPrice": 5932.78,
    "lowPrice": 5931.01,
    "volume": 14534.85,
    "changeRate": 2.36,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3902,
    "variety": "黄金",
    "tradeDate": "2025-09-09 20:44:38",
    "openPrice": 444.67,
    "closePrice": 444.49,
    "highPrice": 445.74,
    "lowPrice": 442.64,
    "volume": 81731.63,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3687,
    "variety": "原油",
    "tradeDate": "2025-09-09 20:18:32",
    "openPrice": 76.53,
    "closePrice": 76.6,
    "highPrice": 77.31,
    "lowPrice": 75.42,
    "volume": 11305.85,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3472,
    "variety": "白银",
    "tradeDate": "2025-09-09 20:18:30",
    "openPrice": 5683.59,
    "closePrice": 5683.41,
    "highPrice": 5683.9,
    "lowPrice": 5682.64,
    "volume": 108055.25,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3257,
    "variety": "黄金",
    "tradeDate": "2025-09-09 20:18:27",
    "openPrice": 450.05,
    "closePrice": 450.94,
    "highPrice": 452.76,
    "lowPrice": 449.66,
    "volume": 23749.92,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3042,
    "variety": "原油",
    "tradeDate": "2025-09-09 20:09:57",
    "openPrice": 76.59,
    "closePrice": 75.98,
    "highPrice": 77.08,
    "lowPrice": 75.13,
    "volume": 56414.69,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2827,
    "variety": "白银",
    "tradeDate": "2025-09-09 20:09:55",
    "openPrice": 5879.69,
    "closePrice": 5880.66,
    "highPrice": 5882.37,
    "lowPrice": 5878.23,
    "volume": 22392.03,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2612,
    "variety": "黄金",
    "tradeDate": "2025-09-09 20:09:53",
    "openPrice": 455.02,
    "closePrice": 455.22,
    "highPrice": 456.01,
    "lowPrice": 453.04,
    "volume": 72519.14,
    "changeRate": -1.65,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2397,
    "variety": "原油",
    "tradeDate": "2025-09-09 20:02:20",
    "openPrice": 72.76,
    "closePrice": 73.37,
    "highPrice": 74.36,
    "lowPrice": 72.59,
    "volume": 58692.8,
    "changeRate": 1.92,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2182,
    "variety": "白银",
    "tradeDate": "2025-09-09 20:02:18",
    "openPrice": 5782.79,
    "closePrice": 5783.25,
    "highPrice": 5784.81,
    "lowPrice": 5781.68,
    "volume": 108609.41,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1967,
    "variety": "黄金",
    "tradeDate": "2025-09-09 20:02:15",
    "openPrice": 449.84,
    "closePrice": 450.31,
    "highPrice": 452.2,
    "lowPrice": 448.76,
    "volume": 34318.68,
    "changeRate": 0.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1297,
    "variety": "原油",
    "tradeDate": "2025-09-09 11:23:02",
    "openPrice": 77.35,
    "closePrice": 77.78,
    "highPrice": 78.71,
    "lowPrice": 75.97,
    "volume": 91626.7,
    "changeRate": -0.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 868,
    "variety": "白银",
    "tradeDate": "2025-09-09 11:23:00",
    "openPrice": 5703.92,
    "closePrice": 5703.42,
    "highPrice": 5704.38,
    "lowPrice": 5702.15,
    "volume": 88498.4,
    "changeRate": 1.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 439,
    "variety": "黄金",
    "tradeDate": "2025-09-09 11:22:58",
    "openPrice": 460.17,
    "closePrice": 460.51,
    "highPrice": 461.86,
    "lowPrice": 458.62,
    "volume": 85528.61,
    "changeRate": -1.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28116,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:36:22",
    "openPrice": 83.68,
    "closePrice": 83.15,
    "highPrice": 84.3,
    "lowPrice": 82.2,
    "volume": 77813.56,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27474,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:36:19",
    "openPrice": 5911.1,
    "closePrice": 5910.13,
    "highPrice": 5912.82,
    "lowPrice": 5909.65,
    "volume": 62525.28,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26832,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:36:17",
    "openPrice": 453.08,
    "closePrice": 453.33,
    "highPrice": 453.99,
    "lowPrice": 451.62,
    "volume": 46871.12,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26190,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:30:03",
    "openPrice": 80.71,
    "closePrice": 81.6,
    "highPrice": 82,
    "lowPrice": 79.47,
    "volume": 52623.69,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25548,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:30:01",
    "openPrice": 5801.52,
    "closePrice": 5801.39,
    "highPrice": 5803.07,
    "lowPrice": 5799.83,
    "volume": 80186.36,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24906,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:29:59",
    "openPrice": 466.53,
    "closePrice": 465.78,
    "highPrice": 467.97,
    "lowPrice": 463.83,
    "volume": 49239.4,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24264,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:29:44",
    "openPrice": 82.41,
    "closePrice": 81.97,
    "highPrice": 83.72,
    "lowPrice": 80.58,
    "volume": 59989.64,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23622,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:29:42",
    "openPrice": 5791.15,
    "closePrice": 5791.95,
    "highPrice": 5792.9,
    "lowPrice": 5790.9,
    "volume": 34201.45,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22980,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:29:40",
    "openPrice": 465.89,
    "closePrice": 464.98,
    "highPrice": 466.34,
    "lowPrice": 463.59,
    "volume": 100426.23,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22338,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:28:14",
    "openPrice": 79.74,
    "closePrice": 79.64,
    "highPrice": 79.95,
    "lowPrice": 78.23,
    "volume": 95362.9,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20412,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:28:13",
    "openPrice": 83.77,
    "closePrice": 83.31,
    "highPrice": 84.99,
    "lowPrice": 81.57,
    "volume": 56765.72,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21696,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:28:12",
    "openPrice": 5677.94,
    "closePrice": 5677.96,
    "highPrice": 5678.12,
    "lowPrice": 5677.2,
    "volume": 90437.51,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19770,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:28:10",
    "openPrice": 5845.33,
    "closePrice": 5844.35,
    "highPrice": 5846.78,
    "lowPrice": 5842.47,
    "volume": 52484.68,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21054,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:28:10",
    "openPrice": 462.41,
    "closePrice": 462.41,
    "highPrice": 464.03,
    "lowPrice": 460.47,
    "volume": 48181.03,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19128,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:28:08",
    "openPrice": 454.32,
    "closePrice": 453.52,
    "highPrice": 455.48,
    "lowPrice": 452.79,
    "volume": 95609.88,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18486,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:27:55",
    "openPrice": 83.87,
    "closePrice": 83.25,
    "highPrice": 85.59,
    "lowPrice": 82.13,
    "volume": 18601.47,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16560,
    "variety": "原油",
    "tradeDate": "2025-09-09 00:27:53",
    "openPrice": 82.16,
    "closePrice": 82.58,
    "highPrice": 83,
    "lowPrice": 80.93,
    "volume": 109233.94,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17844,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:27:53",
    "openPrice": 5938.82,
    "closePrice": 5938.37,
    "highPrice": 5940.72,
    "lowPrice": 5937.96,
    "volume": 87108.09,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15918,
    "variety": "白银",
    "tradeDate": "2025-09-09 00:27:51",
    "openPrice": 5834.7,
    "closePrice": 5834.97,
    "highPrice": 5836.41,
    "lowPrice": 5833.38,
    "volume": 47304.69,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17202,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:27:51",
    "openPrice": 461.79,
    "closePrice": 462.63,
    "highPrice": 464.48,
    "lowPrice": 460.55,
    "volume": 61974.45,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15276,
    "variety": "黄金",
    "tradeDate": "2025-09-09 00:27:49",
    "openPrice": 454.25,
    "closePrice": 454.99,
    "highPrice": 456.05,
    "lowPrice": 452.54,
    "volume": 26224.69,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14633,
    "variety": "原油",
    "tradeDate": "2025-09-08 23:01:40",
    "openPrice": 81.55,
    "closePrice": 82.25,
    "highPrice": 83.73,
    "lowPrice": 80.82,
    "volume": 64524.64,
    "changeRate": 1.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13990,
    "variety": "白银",
    "tradeDate": "2025-09-08 23:01:38",
    "openPrice": 5722.93,
    "closePrice": 5722.71,
    "highPrice": 5723.56,
    "lowPrice": 5722.56,
    "volume": 34654.49,
    "changeRate": 0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13347,
    "variety": "黄金",
    "tradeDate": "2025-09-08 23:01:36",
    "openPrice": 455.37,
    "closePrice": 455.97,
    "highPrice": 457.97,
    "lowPrice": 454.3,
    "volume": 67591.03,
    "changeRate": 2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12704,
    "variety": "原油",
    "tradeDate": "2025-09-08 22:54:39",
    "openPrice": 80.03,
    "closePrice": 79.75,
    "highPrice": 81.68,
    "lowPrice": 79.12,
    "volume": 28734.05,
    "changeRate": 2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12061,
    "variety": "白银",
    "tradeDate": "2025-09-08 22:54:36",
    "openPrice": 5682.15,
    "closePrice": 5683.02,
    "highPrice": 5684.17,
    "lowPrice": 5681.07,
    "volume": 45916.44,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11418,
    "variety": "黄金",
    "tradeDate": "2025-09-08 22:54:34",
    "openPrice": 460.77,
    "closePrice": 461.63,
    "highPrice": 461.92,
    "lowPrice": 460.46,
    "volume": 80392.06,
    "changeRate": 1.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10775,
    "variety": "原油",
    "tradeDate": "2025-09-08 22:54:05",
    "openPrice": 83.11,
    "closePrice": 83.5,
    "highPrice": 84.07,
    "lowPrice": 81.14,
    "volume": 101998.58,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10132,
    "variety": "白银",
    "tradeDate": "2025-09-08 22:54:03",
    "openPrice": 5676.62,
    "closePrice": 5676.95,
    "highPrice": 5677.51,
    "lowPrice": 5675.73,
    "volume": 93132.49,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9489,
    "variety": "黄金",
    "tradeDate": "2025-09-08 22:54:00",
    "openPrice": 453.22,
    "closePrice": 454.11,
    "highPrice": 454.39,
    "lowPrice": 453.11,
    "volume": 72137.91,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8846,
    "variety": "原油",
    "tradeDate": "2025-09-08 22:44:28",
    "openPrice": 75.51,
    "closePrice": 74.57,
    "highPrice": 77.32,
    "lowPrice": 73.58,
    "volume": 103708.03,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8631,
    "variety": "白银",
    "tradeDate": "2025-09-08 22:44:25",
    "openPrice": 5698.23,
    "closePrice": 5697.83,
    "highPrice": 5700.1,
    "lowPrice": 5696.29,
    "volume": 45933.25,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8416,
    "variety": "黄金",
    "tradeDate": "2025-09-08 22:44:23",
    "openPrice": 455.73,
    "closePrice": 455.02,
    "highPrice": 457.52,
    "lowPrice": 454.79,
    "volume": 71648.36,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8201,
    "variety": "原油",
    "tradeDate": "2025-09-08 21:55:34",
    "openPrice": 77.12,
    "closePrice": 76.58,
    "highPrice": 77.9,
    "lowPrice": 76.31,
    "volume": 78011.54,
    "changeRate": -2.44,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7986,
    "variety": "白银",
    "tradeDate": "2025-09-08 21:55:32",
    "openPrice": 5869.46,
    "closePrice": 5869.94,
    "highPrice": 5870.76,
    "lowPrice": 5867.99,
    "volume": 93223.96,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7771,
    "variety": "黄金",
    "tradeDate": "2025-09-08 21:55:29",
    "openPrice": 452.33,
    "closePrice": 452.66,
    "highPrice": 454.31,
    "lowPrice": 452.18,
    "volume": 35225.74,
    "changeRate": 1.15,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7556,
    "variety": "原油",
    "tradeDate": "2025-09-08 21:07:31",
    "openPrice": 75.72,
    "closePrice": 75.1,
    "highPrice": 75.74,
    "lowPrice": 74.42,
    "volume": 101652.04,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7341,
    "variety": "白银",
    "tradeDate": "2025-09-08 21:07:28",
    "openPrice": 5738.04,
    "closePrice": 5738.53,
    "highPrice": 5740.09,
    "lowPrice": 5737.24,
    "volume": 74605.25,
    "changeRate": -0.26,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7126,
    "variety": "黄金",
    "tradeDate": "2025-09-08 21:07:26",
    "openPrice": 452.18,
    "closePrice": 452.28,
    "highPrice": 453.8,
    "lowPrice": 451.44,
    "volume": 77929.41,
    "changeRate": -0.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6911,
    "variety": "原油",
    "tradeDate": "2025-09-08 21:01:12",
    "openPrice": 73.46,
    "closePrice": 73.37,
    "highPrice": 74.92,
    "lowPrice": 72.72,
    "volume": 36911.29,
    "changeRate": 0.82,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6696,
    "variety": "白银",
    "tradeDate": "2025-09-08 21:01:10",
    "openPrice": 5800.32,
    "closePrice": 5801.3,
    "highPrice": 5801.5,
    "lowPrice": 5798.38,
    "volume": 20674.51,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6481,
    "variety": "黄金",
    "tradeDate": "2025-09-08 21:01:08",
    "openPrice": 441.97,
    "closePrice": 442.93,
    "highPrice": 443.42,
    "lowPrice": 440.92,
    "volume": 42966.52,
    "changeRate": 0.19,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6266,
    "variety": "原油",
    "tradeDate": "2025-09-08 21:00:34",
    "openPrice": 74.74,
    "closePrice": 74.3,
    "highPrice": 74.79,
    "lowPrice": 72.43,
    "volume": 38714.42,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6051,
    "variety": "白银",
    "tradeDate": "2025-09-08 21:00:32",
    "openPrice": 5877.08,
    "closePrice": 5876.2,
    "highPrice": 5878.48,
    "lowPrice": 5875.04,
    "volume": 80947.99,
    "changeRate": -0.64,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5836,
    "variety": "黄金",
    "tradeDate": "2025-09-08 21:00:29",
    "openPrice": 455.36,
    "closePrice": 454.78,
    "highPrice": 455.46,
    "lowPrice": 454.16,
    "volume": 83614.88,
    "changeRate": 1.18,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5621,
    "variety": "原油",
    "tradeDate": "2025-09-08 20:58:41",
    "openPrice": 77.64,
    "closePrice": 77.9,
    "highPrice": 79.56,
    "lowPrice": 76.7,
    "volume": 49771.31,
    "changeRate": -1.81,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5406,
    "variety": "白银",
    "tradeDate": "2025-09-08 20:58:39",
    "openPrice": 5901.49,
    "closePrice": 5901.34,
    "highPrice": 5902.44,
    "lowPrice": 5900.47,
    "volume": 95046.21,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5191,
    "variety": "黄金",
    "tradeDate": "2025-09-08 20:58:36",
    "openPrice": 442.07,
    "closePrice": 441.08,
    "highPrice": 443.85,
    "lowPrice": 439.82,
    "volume": 104215.53,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4976,
    "variety": "原油",
    "tradeDate": "2025-09-08 20:45:17",
    "openPrice": 74.63,
    "closePrice": 75.38,
    "highPrice": 76.38,
    "lowPrice": 74.16,
    "volume": 85662.5,
    "changeRate": -0.71,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4761,
    "variety": "白银",
    "tradeDate": "2025-09-08 20:45:15",
    "openPrice": 5726.77,
    "closePrice": 5725.94,
    "highPrice": 5727.82,
    "lowPrice": 5725.3,
    "volume": 104103.04,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4546,
    "variety": "黄金",
    "tradeDate": "2025-09-08 20:45:13",
    "openPrice": 442.43,
    "closePrice": 442.11,
    "highPrice": 443.93,
    "lowPrice": 440.73,
    "volume": 79772.32,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4331,
    "variety": "原油",
    "tradeDate": "2025-09-08 20:44:43",
    "openPrice": 76.58,
    "closePrice": 76.23,
    "highPrice": 76.67,
    "lowPrice": 75.31,
    "volume": 101538.66,
    "changeRate": -2.12,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4116,
    "variety": "白银",
    "tradeDate": "2025-09-08 20:44:41",
    "openPrice": 5795.75,
    "closePrice": 5796.26,
    "highPrice": 5796.71,
    "lowPrice": 5794.91,
    "volume": 23557.97,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3901,
    "variety": "黄金",
    "tradeDate": "2025-09-08 20:44:38",
    "openPrice": 452.12,
    "closePrice": 452.17,
    "highPrice": 452.36,
    "lowPrice": 450.38,
    "volume": 15546.52,
    "changeRate": 0.64,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3686,
    "variety": "原油",
    "tradeDate": "2025-09-08 20:18:32",
    "openPrice": 77.1,
    "closePrice": 77.12,
    "highPrice": 78.41,
    "lowPrice": 76.7,
    "volume": 40156.07,
    "changeRate": 0.65,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3471,
    "variety": "白银",
    "tradeDate": "2025-09-08 20:18:30",
    "openPrice": 5912.57,
    "closePrice": 5913.22,
    "highPrice": 5914.81,
    "lowPrice": 5911.14,
    "volume": 59837.71,
    "changeRate": 0.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3256,
    "variety": "黄金",
    "tradeDate": "2025-09-08 20:18:27",
    "openPrice": 460.86,
    "closePrice": 460.12,
    "highPrice": 461.36,
    "lowPrice": 458.59,
    "volume": 14130.74,
    "changeRate": 2.54,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3041,
    "variety": "原油",
    "tradeDate": "2025-09-08 20:09:57",
    "openPrice": 74.15,
    "closePrice": 74.94,
    "highPrice": 75.42,
    "lowPrice": 73.39,
    "volume": 82331.65,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2826,
    "variety": "白银",
    "tradeDate": "2025-09-08 20:09:55",
    "openPrice": 5862.05,
    "closePrice": 5861.43,
    "highPrice": 5863.65,
    "lowPrice": 5860.41,
    "volume": 90305.15,
    "changeRate": 0.34,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2611,
    "variety": "黄金",
    "tradeDate": "2025-09-08 20:09:53",
    "openPrice": 453.21,
    "closePrice": 452.8,
    "highPrice": 453.64,
    "lowPrice": 451,
    "volume": 108938.12,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2396,
    "variety": "原油",
    "tradeDate": "2025-09-08 20:02:20",
    "openPrice": 75.14,
    "closePrice": 74.65,
    "highPrice": 75.52,
    "lowPrice": 74,
    "volume": 86455.18,
    "changeRate": -1.36,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2181,
    "variety": "白银",
    "tradeDate": "2025-09-08 20:02:18",
    "openPrice": 5872.09,
    "closePrice": 5872.38,
    "highPrice": 5872.48,
    "lowPrice": 5870.98,
    "volume": 34780.52,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1966,
    "variety": "黄金",
    "tradeDate": "2025-09-08 20:02:15",
    "openPrice": 455.89,
    "closePrice": 455.82,
    "highPrice": 457.32,
    "lowPrice": 455.8,
    "volume": 51442.85,
    "changeRate": -0.79,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1296,
    "variety": "原油",
    "tradeDate": "2025-09-08 11:23:02",
    "openPrice": 79.82,
    "closePrice": 79.91,
    "highPrice": 81.89,
    "lowPrice": 79.2,
    "volume": 84431.52,
    "changeRate": 1.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 867,
    "variety": "白银",
    "tradeDate": "2025-09-08 11:23:00",
    "openPrice": 5944.42,
    "closePrice": 5943.65,
    "highPrice": 5944.81,
    "lowPrice": 5943.55,
    "volume": 64366.97,
    "changeRate": -2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 438,
    "variety": "黄金",
    "tradeDate": "2025-09-08 11:22:58",
    "openPrice": 463.44,
    "closePrice": 462.48,
    "highPrice": 463.86,
    "lowPrice": 462.4,
    "volume": 67700.35,
    "changeRate": 0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28115,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:36:22",
    "openPrice": 84.66,
    "closePrice": 83.84,
    "highPrice": 85.66,
    "lowPrice": 82.95,
    "volume": 71311.62,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27473,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:36:19",
    "openPrice": 5877.42,
    "closePrice": 5877.05,
    "highPrice": 5877.61,
    "lowPrice": 5876.56,
    "volume": 26022.44,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26831,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:36:17",
    "openPrice": 447.72,
    "closePrice": 447.05,
    "highPrice": 449.68,
    "lowPrice": 445.65,
    "volume": 18054.1,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26189,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:30:03",
    "openPrice": 81.74,
    "closePrice": 81.05,
    "highPrice": 83.37,
    "lowPrice": 79.37,
    "volume": 22766.28,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25547,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:30:01",
    "openPrice": 5728.97,
    "closePrice": 5729.83,
    "highPrice": 5730.81,
    "lowPrice": 5727.93,
    "volume": 95416.46,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24905,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:29:59",
    "openPrice": 460.98,
    "closePrice": 461.87,
    "highPrice": 462,
    "lowPrice": 460.25,
    "volume": 53351.77,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24263,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:29:44",
    "openPrice": 81.95,
    "closePrice": 80.97,
    "highPrice": 83.37,
    "lowPrice": 80.47,
    "volume": 93975.03,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23621,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:29:42",
    "openPrice": 5892.84,
    "closePrice": 5892.35,
    "highPrice": 5894.19,
    "lowPrice": 5890.82,
    "volume": 85755.69,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22979,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:29:40",
    "openPrice": 448.91,
    "closePrice": 449.63,
    "highPrice": 450.67,
    "lowPrice": 448.62,
    "volume": 42268.38,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22337,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:28:14",
    "openPrice": 82.65,
    "closePrice": 81.97,
    "highPrice": 84.22,
    "lowPrice": 80.33,
    "volume": 93972.04,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20411,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:28:13",
    "openPrice": 83.15,
    "closePrice": 83.17,
    "highPrice": 83.93,
    "lowPrice": 82.62,
    "volume": 12573.32,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21695,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:28:12",
    "openPrice": 5689.94,
    "closePrice": 5690.12,
    "highPrice": 5691.94,
    "lowPrice": 5688.8,
    "volume": 77436.94,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19769,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:28:10",
    "openPrice": 5799.46,
    "closePrice": 5799.56,
    "highPrice": 5800.31,
    "lowPrice": 5798.99,
    "volume": 103689.45,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21053,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:28:10",
    "openPrice": 462.02,
    "closePrice": 461.72,
    "highPrice": 463.89,
    "lowPrice": 461.61,
    "volume": 101322.74,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19127,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:28:08",
    "openPrice": 463.4,
    "closePrice": 462.49,
    "highPrice": 463.43,
    "lowPrice": 462.47,
    "volume": 83737.57,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18485,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:27:55",
    "openPrice": 82.14,
    "closePrice": 81.77,
    "highPrice": 82.32,
    "lowPrice": 81.76,
    "volume": 64113.96,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16559,
    "variety": "原油",
    "tradeDate": "2025-09-08 00:27:53",
    "openPrice": 81.2,
    "closePrice": 80.25,
    "highPrice": 81.94,
    "lowPrice": 79.07,
    "volume": 99602.24,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17843,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:27:53",
    "openPrice": 5848.84,
    "closePrice": 5847.98,
    "highPrice": 5850.22,
    "lowPrice": 5846.51,
    "volume": 19413.24,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15917,
    "variety": "白银",
    "tradeDate": "2025-09-08 00:27:51",
    "openPrice": 5751.32,
    "closePrice": 5752.09,
    "highPrice": 5753.94,
    "lowPrice": 5750.12,
    "volume": 75784.37,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17201,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:27:51",
    "openPrice": 456.43,
    "closePrice": 457.09,
    "highPrice": 458.38,
    "lowPrice": 455.57,
    "volume": 22426.96,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15275,
    "variety": "黄金",
    "tradeDate": "2025-09-08 00:27:49",
    "openPrice": 451.28,
    "closePrice": 450.7,
    "highPrice": 452.56,
    "lowPrice": 450.58,
    "volume": 77691.69,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14632,
    "variety": "原油",
    "tradeDate": "2025-09-05 23:01:40",
    "openPrice": 79.62,
    "closePrice": 80.45,
    "highPrice": 81.72,
    "lowPrice": 78,
    "volume": 19025.88,
    "changeRate": -0.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13989,
    "variety": "白银",
    "tradeDate": "2025-09-05 23:01:38",
    "openPrice": 5707.89,
    "closePrice": 5708.49,
    "highPrice": 5709.89,
    "lowPrice": 5707.87,
    "volume": 35442.04,
    "changeRate": 1.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13346,
    "variety": "黄金",
    "tradeDate": "2025-09-05 23:01:36",
    "openPrice": 460.5,
    "closePrice": 460.09,
    "highPrice": 462.01,
    "lowPrice": 458.28,
    "volume": 40599.16,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12703,
    "variety": "原油",
    "tradeDate": "2025-09-05 22:54:39",
    "openPrice": 80.23,
    "closePrice": 80.55,
    "highPrice": 81.56,
    "lowPrice": 80.12,
    "volume": 29140.21,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12060,
    "variety": "白银",
    "tradeDate": "2025-09-05 22:54:36",
    "openPrice": 5936.43,
    "closePrice": 5936.12,
    "highPrice": 5936.97,
    "lowPrice": 5936.05,
    "volume": 83928.65,
    "changeRate": -1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11417,
    "variety": "黄金",
    "tradeDate": "2025-09-05 22:54:34",
    "openPrice": 463.93,
    "closePrice": 464.68,
    "highPrice": 465.66,
    "lowPrice": 463.48,
    "volume": 47472.35,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10774,
    "variety": "原油",
    "tradeDate": "2025-09-05 22:54:05",
    "openPrice": 82.31,
    "closePrice": 82.9,
    "highPrice": 83.8,
    "lowPrice": 82.07,
    "volume": 39543.15,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10131,
    "variety": "白银",
    "tradeDate": "2025-09-05 22:54:03",
    "openPrice": 5768.89,
    "closePrice": 5769.75,
    "highPrice": 5769.84,
    "lowPrice": 5767.26,
    "volume": 37299.59,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9488,
    "variety": "黄金",
    "tradeDate": "2025-09-05 22:54:00",
    "openPrice": 449.96,
    "closePrice": 450.52,
    "highPrice": 450.82,
    "lowPrice": 449.22,
    "volume": 55468.56,
    "changeRate": -0.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8845,
    "variety": "原油",
    "tradeDate": "2025-09-05 22:44:28",
    "openPrice": 75.98,
    "closePrice": 76.55,
    "highPrice": 77.69,
    "lowPrice": 75.8,
    "volume": 17362.45,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8630,
    "variety": "白银",
    "tradeDate": "2025-09-05 22:44:25",
    "openPrice": 5700.73,
    "closePrice": 5700.57,
    "highPrice": 5702.05,
    "lowPrice": 5699.84,
    "volume": 12171.69,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8415,
    "variety": "黄金",
    "tradeDate": "2025-09-05 22:44:23",
    "openPrice": 444.03,
    "closePrice": 444.3,
    "highPrice": 445.53,
    "lowPrice": 442.51,
    "volume": 74712.84,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8200,
    "variety": "原油",
    "tradeDate": "2025-09-05 21:55:34",
    "openPrice": 75.38,
    "closePrice": 75.55,
    "highPrice": 77.11,
    "lowPrice": 74.62,
    "volume": 19530.16,
    "changeRate": 1.68,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7985,
    "variety": "白银",
    "tradeDate": "2025-09-05 21:55:32",
    "openPrice": 5673.43,
    "closePrice": 5672.96,
    "highPrice": 5674.42,
    "lowPrice": 5672.62,
    "volume": 81941.91,
    "changeRate": 0.29,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7770,
    "variety": "黄金",
    "tradeDate": "2025-09-05 21:55:29",
    "openPrice": 459.71,
    "closePrice": 458.95,
    "highPrice": 460.42,
    "lowPrice": 457.07,
    "volume": 48029.56,
    "changeRate": 0.57,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7555,
    "variety": "原油",
    "tradeDate": "2025-09-05 21:07:31",
    "openPrice": 76.68,
    "closePrice": 77.47,
    "highPrice": 78.49,
    "lowPrice": 74.81,
    "volume": 84195.94,
    "changeRate": 1.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7340,
    "variety": "白银",
    "tradeDate": "2025-09-05 21:07:28",
    "openPrice": 5877.86,
    "closePrice": 5878.04,
    "highPrice": 5879.33,
    "lowPrice": 5876.49,
    "volume": 109689.44,
    "changeRate": -1.13,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7125,
    "variety": "黄金",
    "tradeDate": "2025-09-05 21:07:26",
    "openPrice": 446.2,
    "closePrice": 445.61,
    "highPrice": 446.49,
    "lowPrice": 444.36,
    "volume": 51897.46,
    "changeRate": 1.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6910,
    "variety": "原油",
    "tradeDate": "2025-09-05 21:01:12",
    "openPrice": 76.2,
    "closePrice": 76.02,
    "highPrice": 77.59,
    "lowPrice": 74.4,
    "volume": 30302.33,
    "changeRate": 0.69,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6695,
    "variety": "白银",
    "tradeDate": "2025-09-05 21:01:10",
    "openPrice": 5745.29,
    "closePrice": 5744.87,
    "highPrice": 5745.4,
    "lowPrice": 5744.33,
    "volume": 97904.35,
    "changeRate": 1.46,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6480,
    "variety": "黄金",
    "tradeDate": "2025-09-05 21:01:08",
    "openPrice": 443.78,
    "closePrice": 443.35,
    "highPrice": 444.97,
    "lowPrice": 442.63,
    "volume": 43389.81,
    "changeRate": 0.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6265,
    "variety": "原油",
    "tradeDate": "2025-09-05 21:00:34",
    "openPrice": 75.18,
    "closePrice": 74.48,
    "highPrice": 75.45,
    "lowPrice": 74.48,
    "volume": 70115.54,
    "changeRate": -2.97,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6050,
    "variety": "白银",
    "tradeDate": "2025-09-05 21:00:32",
    "openPrice": 5837.73,
    "closePrice": 5837.77,
    "highPrice": 5838.93,
    "lowPrice": 5836.65,
    "volume": 64297.27,
    "changeRate": 1.05,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5835,
    "variety": "黄金",
    "tradeDate": "2025-09-05 21:00:29",
    "openPrice": 457.18,
    "closePrice": 457.06,
    "highPrice": 458.42,
    "lowPrice": 457.04,
    "volume": 40814.51,
    "changeRate": 1.44,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5620,
    "variety": "原油",
    "tradeDate": "2025-09-05 20:58:41",
    "openPrice": 74.04,
    "closePrice": 73.41,
    "highPrice": 74.22,
    "lowPrice": 72.07,
    "volume": 102103.54,
    "changeRate": -2.34,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5405,
    "variety": "白银",
    "tradeDate": "2025-09-05 20:58:39",
    "openPrice": 5658.05,
    "closePrice": 5657.37,
    "highPrice": 5658.93,
    "lowPrice": 5657.34,
    "volume": 61557.24,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5190,
    "variety": "黄金",
    "tradeDate": "2025-09-05 20:58:36",
    "openPrice": 454.15,
    "closePrice": 453.76,
    "highPrice": 454.83,
    "lowPrice": 453.69,
    "volume": 71647.77,
    "changeRate": 1.11,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4975,
    "variety": "原油",
    "tradeDate": "2025-09-05 20:45:17",
    "openPrice": 76.21,
    "closePrice": 76.57,
    "highPrice": 78.24,
    "lowPrice": 76.16,
    "volume": 99700.37,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4760,
    "variety": "白银",
    "tradeDate": "2025-09-05 20:45:15",
    "openPrice": 5761.05,
    "closePrice": 5761.93,
    "highPrice": 5762.88,
    "lowPrice": 5760.99,
    "volume": 88716.46,
    "changeRate": 2.04,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4545,
    "variety": "黄金",
    "tradeDate": "2025-09-05 20:45:13",
    "openPrice": 453.03,
    "closePrice": 452.81,
    "highPrice": 454.95,
    "lowPrice": 451.94,
    "volume": 84655.82,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4330,
    "variety": "原油",
    "tradeDate": "2025-09-05 20:44:43",
    "openPrice": 75.9,
    "closePrice": 75.83,
    "highPrice": 77.26,
    "lowPrice": 74.39,
    "volume": 39657.38,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4115,
    "variety": "白银",
    "tradeDate": "2025-09-05 20:44:41",
    "openPrice": 5786.76,
    "closePrice": 5786.1,
    "highPrice": 5788.6,
    "lowPrice": 5785.7,
    "volume": 88700.29,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3900,
    "variety": "黄金",
    "tradeDate": "2025-09-05 20:44:38",
    "openPrice": 455.92,
    "closePrice": 456.36,
    "highPrice": 457.84,
    "lowPrice": 455.75,
    "volume": 72284.42,
    "changeRate": 2.39,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3685,
    "variety": "原油",
    "tradeDate": "2025-09-05 20:18:32",
    "openPrice": 76.22,
    "closePrice": 75.58,
    "highPrice": 76.89,
    "lowPrice": 73.76,
    "volume": 30996.86,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3470,
    "variety": "白银",
    "tradeDate": "2025-09-05 20:18:30",
    "openPrice": 5704.1,
    "closePrice": 5703.3,
    "highPrice": 5705.5,
    "lowPrice": 5702.6,
    "volume": 34609.2,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3255,
    "variety": "黄金",
    "tradeDate": "2025-09-05 20:18:27",
    "openPrice": 452.58,
    "closePrice": 453.01,
    "highPrice": 454.97,
    "lowPrice": 451.84,
    "volume": 42907.98,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3040,
    "variety": "原油",
    "tradeDate": "2025-09-05 20:09:57",
    "openPrice": 75.45,
    "closePrice": 76.29,
    "highPrice": 77.23,
    "lowPrice": 75.35,
    "volume": 75154.88,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2825,
    "variety": "白银",
    "tradeDate": "2025-09-05 20:09:55",
    "openPrice": 5871.36,
    "closePrice": 5871.69,
    "highPrice": 5871.74,
    "lowPrice": 5870.18,
    "volume": 73570.61,
    "changeRate": 0.12,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2610,
    "variety": "黄金",
    "tradeDate": "2025-09-05 20:09:53",
    "openPrice": 447.08,
    "closePrice": 447.56,
    "highPrice": 449.11,
    "lowPrice": 445.34,
    "volume": 88183.88,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2395,
    "variety": "原油",
    "tradeDate": "2025-09-05 20:02:20",
    "openPrice": 76.19,
    "closePrice": 76.71,
    "highPrice": 78.16,
    "lowPrice": 74.53,
    "volume": 29783.49,
    "changeRate": -0.29,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2180,
    "variety": "白银",
    "tradeDate": "2025-09-05 20:02:18",
    "openPrice": 5822.29,
    "closePrice": 5821.96,
    "highPrice": 5823.95,
    "lowPrice": 5820.4,
    "volume": 24252.33,
    "changeRate": 0.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1965,
    "variety": "黄金",
    "tradeDate": "2025-09-05 20:02:15",
    "openPrice": 451.29,
    "closePrice": 451.18,
    "highPrice": 451.92,
    "lowPrice": 449.4,
    "volume": 30503.64,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1295,
    "variety": "原油",
    "tradeDate": "2025-09-05 11:23:02",
    "openPrice": 75.27,
    "closePrice": 76.18,
    "highPrice": 77.37,
    "lowPrice": 75.11,
    "volume": 109021.09,
    "changeRate": -1.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 866,
    "variety": "白银",
    "tradeDate": "2025-09-05 11:23:00",
    "openPrice": 5736.27,
    "closePrice": 5736.73,
    "highPrice": 5738.24,
    "lowPrice": 5735.38,
    "volume": 30378.57,
    "changeRate": -0.91,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 437,
    "variety": "黄金",
    "tradeDate": "2025-09-05 11:22:58",
    "openPrice": 451.67,
    "closePrice": 452.05,
    "highPrice": 453.69,
    "lowPrice": 451.53,
    "volume": 23201.3,
    "changeRate": -1.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28114,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:36:22",
    "openPrice": 79.24,
    "closePrice": 79.41,
    "highPrice": 80.06,
    "lowPrice": 78.9,
    "volume": 52548.75,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27472,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:36:19",
    "openPrice": 5726.32,
    "closePrice": 5726.03,
    "highPrice": 5727.26,
    "lowPrice": 5724.18,
    "volume": 83434.98,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26830,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:36:17",
    "openPrice": 465.26,
    "closePrice": 466.2,
    "highPrice": 468.09,
    "lowPrice": 464.7,
    "volume": 52455.94,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26188,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:30:03",
    "openPrice": 83.31,
    "closePrice": 83.58,
    "highPrice": 85.56,
    "lowPrice": 83.23,
    "volume": 82527.72,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25546,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:30:01",
    "openPrice": 5928.75,
    "closePrice": 5929.66,
    "highPrice": 5930.93,
    "lowPrice": 5926.84,
    "volume": 33075.68,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24904,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:29:59",
    "openPrice": 465.29,
    "closePrice": 466.09,
    "highPrice": 467.9,
    "lowPrice": 465.21,
    "volume": 79168.15,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24262,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:29:44",
    "openPrice": 82.56,
    "closePrice": 81.74,
    "highPrice": 82.96,
    "lowPrice": 79.88,
    "volume": 43531.67,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23620,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:29:42",
    "openPrice": 5721.67,
    "closePrice": 5722.47,
    "highPrice": 5723.09,
    "lowPrice": 5720.01,
    "volume": 109737.33,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22978,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:29:40",
    "openPrice": 466.8,
    "closePrice": 465.95,
    "highPrice": 467.06,
    "lowPrice": 464.22,
    "volume": 88564.07,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22336,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:28:14",
    "openPrice": 81.09,
    "closePrice": 81.82,
    "highPrice": 82.47,
    "lowPrice": 79.69,
    "volume": 48301.53,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20410,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:28:13",
    "openPrice": 80.83,
    "closePrice": 80.98,
    "highPrice": 81.74,
    "lowPrice": 79.41,
    "volume": 57132.67,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21694,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:28:12",
    "openPrice": 5853.02,
    "closePrice": 5852.35,
    "highPrice": 5854.4,
    "lowPrice": 5851.48,
    "volume": 17644.2,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19768,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:28:10",
    "openPrice": 5765.51,
    "closePrice": 5764.77,
    "highPrice": 5766.15,
    "lowPrice": 5764.39,
    "volume": 69950.43,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21052,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:28:10",
    "openPrice": 463.34,
    "closePrice": 462.71,
    "highPrice": 464.85,
    "lowPrice": 462.52,
    "volume": 69423.92,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19126,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:28:08",
    "openPrice": 453.72,
    "closePrice": 453.39,
    "highPrice": 455.7,
    "lowPrice": 452,
    "volume": 86126.92,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18484,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:27:55",
    "openPrice": 80.19,
    "closePrice": 80.29,
    "highPrice": 80.82,
    "lowPrice": 78.21,
    "volume": 13873.38,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16558,
    "variety": "原油",
    "tradeDate": "2025-09-05 00:27:53",
    "openPrice": 79.51,
    "closePrice": 80.26,
    "highPrice": 81.97,
    "lowPrice": 79.02,
    "volume": 44512.92,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17842,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:27:53",
    "openPrice": 5746.81,
    "closePrice": 5746.48,
    "highPrice": 5747.96,
    "lowPrice": 5745.57,
    "volume": 89568.63,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15916,
    "variety": "白银",
    "tradeDate": "2025-09-05 00:27:51",
    "openPrice": 5774.7,
    "closePrice": 5775.54,
    "highPrice": 5775.98,
    "lowPrice": 5774.32,
    "volume": 94160.07,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17200,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:27:51",
    "openPrice": 446.7,
    "closePrice": 447.64,
    "highPrice": 449.45,
    "lowPrice": 445.26,
    "volume": 73554.79,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15274,
    "variety": "黄金",
    "tradeDate": "2025-09-05 00:27:49",
    "openPrice": 460.51,
    "closePrice": 460.6,
    "highPrice": 462.2,
    "lowPrice": 459.05,
    "volume": 28324.74,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14631,
    "variety": "原油",
    "tradeDate": "2025-09-04 23:01:40",
    "openPrice": 82.95,
    "closePrice": 83.2,
    "highPrice": 83.96,
    "lowPrice": 81.21,
    "volume": 98053.89,
    "changeRate": 1.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13988,
    "variety": "白银",
    "tradeDate": "2025-09-04 23:01:38",
    "openPrice": 5771.19,
    "closePrice": 5770.63,
    "highPrice": 5772.64,
    "lowPrice": 5768.65,
    "volume": 48051.6,
    "changeRate": 1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13345,
    "variety": "黄金",
    "tradeDate": "2025-09-04 23:01:36",
    "openPrice": 463.2,
    "closePrice": 462.56,
    "highPrice": 464.99,
    "lowPrice": 460.84,
    "volume": 64932.15,
    "changeRate": 0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12702,
    "variety": "原油",
    "tradeDate": "2025-09-04 22:54:39",
    "openPrice": 81.81,
    "closePrice": 81.81,
    "highPrice": 82.87,
    "lowPrice": 80.14,
    "volume": 91085.3,
    "changeRate": -2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12059,
    "variety": "白银",
    "tradeDate": "2025-09-04 22:54:36",
    "openPrice": 5670.71,
    "closePrice": 5671.54,
    "highPrice": 5673.03,
    "lowPrice": 5669.25,
    "volume": 73180.88,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11416,
    "variety": "黄金",
    "tradeDate": "2025-09-04 22:54:34",
    "openPrice": 463.01,
    "closePrice": 462.58,
    "highPrice": 464.87,
    "lowPrice": 461.07,
    "volume": 97135.25,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10773,
    "variety": "原油",
    "tradeDate": "2025-09-04 22:54:05",
    "openPrice": 80.74,
    "closePrice": 80.46,
    "highPrice": 81.75,
    "lowPrice": 80.24,
    "volume": 11944.85,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10130,
    "variety": "白银",
    "tradeDate": "2025-09-04 22:54:03",
    "openPrice": 5797,
    "closePrice": 5796.16,
    "highPrice": 5798.95,
    "lowPrice": 5794.85,
    "volume": 15284.98,
    "changeRate": 2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9487,
    "variety": "黄金",
    "tradeDate": "2025-09-04 22:54:00",
    "openPrice": 450.1,
    "closePrice": 449.46,
    "highPrice": 450.12,
    "lowPrice": 447.55,
    "volume": 61116.97,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8844,
    "variety": "原油",
    "tradeDate": "2025-09-04 22:44:28",
    "openPrice": 76.36,
    "closePrice": 76.47,
    "highPrice": 78.25,
    "lowPrice": 74.4,
    "volume": 40808.65,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8629,
    "variety": "白银",
    "tradeDate": "2025-09-04 22:44:25",
    "openPrice": 5935.86,
    "closePrice": 5936.85,
    "highPrice": 5938.52,
    "lowPrice": 5935.79,
    "volume": 14889.62,
    "changeRate": -2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8414,
    "variety": "黄金",
    "tradeDate": "2025-09-04 22:44:23",
    "openPrice": 441.33,
    "closePrice": 441.65,
    "highPrice": 443.63,
    "lowPrice": 439.88,
    "volume": 38201.7,
    "changeRate": -2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8199,
    "variety": "原油",
    "tradeDate": "2025-09-04 21:55:34",
    "openPrice": 73.7,
    "closePrice": 73.01,
    "highPrice": 74.01,
    "lowPrice": 71.93,
    "volume": 43042.28,
    "changeRate": 1.55,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7984,
    "variety": "白银",
    "tradeDate": "2025-09-04 21:55:32",
    "openPrice": 5750.2,
    "closePrice": 5751.16,
    "highPrice": 5752.16,
    "lowPrice": 5748.25,
    "volume": 98667.87,
    "changeRate": 0.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7769,
    "variety": "黄金",
    "tradeDate": "2025-09-04 21:55:29",
    "openPrice": 457.62,
    "closePrice": 457.25,
    "highPrice": 458.83,
    "lowPrice": 455.44,
    "volume": 20636.7,
    "changeRate": 1.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7554,
    "variety": "原油",
    "tradeDate": "2025-09-04 21:07:31",
    "openPrice": 75.65,
    "closePrice": 74.8,
    "highPrice": 76.73,
    "lowPrice": 74.79,
    "volume": 101427.24,
    "changeRate": 2.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7339,
    "variety": "白银",
    "tradeDate": "2025-09-04 21:07:28",
    "openPrice": 5826,
    "closePrice": 5826.12,
    "highPrice": 5826.49,
    "lowPrice": 5825.01,
    "volume": 38470.91,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7124,
    "variety": "黄金",
    "tradeDate": "2025-09-04 21:07:26",
    "openPrice": 447.54,
    "closePrice": 448.09,
    "highPrice": 448.55,
    "lowPrice": 445.66,
    "volume": 27152.27,
    "changeRate": -1.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6909,
    "variety": "原油",
    "tradeDate": "2025-09-04 21:01:12",
    "openPrice": 74.98,
    "closePrice": 74.62,
    "highPrice": 76.36,
    "lowPrice": 73,
    "volume": 62809.13,
    "changeRate": -0.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6694,
    "variety": "白银",
    "tradeDate": "2025-09-04 21:01:10",
    "openPrice": 5805.71,
    "closePrice": 5806.64,
    "highPrice": 5807.34,
    "lowPrice": 5804.19,
    "volume": 86876.55,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6479,
    "variety": "黄金",
    "tradeDate": "2025-09-04 21:01:08",
    "openPrice": 460.23,
    "closePrice": 459.31,
    "highPrice": 460.71,
    "lowPrice": 457.37,
    "volume": 108345.51,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6264,
    "variety": "原油",
    "tradeDate": "2025-09-04 21:00:34",
    "openPrice": 74.13,
    "closePrice": 73.91,
    "highPrice": 74.25,
    "lowPrice": 72.14,
    "volume": 56773,
    "changeRate": -1.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6049,
    "variety": "白银",
    "tradeDate": "2025-09-04 21:00:32",
    "openPrice": 5841.46,
    "closePrice": 5840.63,
    "highPrice": 5842.46,
    "lowPrice": 5839.02,
    "volume": 55332.83,
    "changeRate": -0.49,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5834,
    "variety": "黄金",
    "tradeDate": "2025-09-04 21:00:29",
    "openPrice": 459.48,
    "closePrice": 459.26,
    "highPrice": 460.9,
    "lowPrice": 457.31,
    "volume": 19716.2,
    "changeRate": -2.99,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5619,
    "variety": "原油",
    "tradeDate": "2025-09-04 20:58:41",
    "openPrice": 76.46,
    "closePrice": 75.6,
    "highPrice": 77.83,
    "lowPrice": 75.58,
    "volume": 63312.53,
    "changeRate": 2.37,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5404,
    "variety": "白银",
    "tradeDate": "2025-09-04 20:58:39",
    "openPrice": 5717.78,
    "closePrice": 5717.85,
    "highPrice": 5719.08,
    "lowPrice": 5717.54,
    "volume": 89790.46,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5189,
    "variety": "黄金",
    "tradeDate": "2025-09-04 20:58:36",
    "openPrice": 443,
    "closePrice": 443.47,
    "highPrice": 443.7,
    "lowPrice": 442.65,
    "volume": 25464.03,
    "changeRate": -2.91,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4974,
    "variety": "原油",
    "tradeDate": "2025-09-04 20:45:17",
    "openPrice": 77.09,
    "closePrice": 76.56,
    "highPrice": 77.3,
    "lowPrice": 75.65,
    "volume": 93755.27,
    "changeRate": -1.22,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4759,
    "variety": "白银",
    "tradeDate": "2025-09-04 20:45:15",
    "openPrice": 5720.61,
    "closePrice": 5720.77,
    "highPrice": 5720.82,
    "lowPrice": 5719.76,
    "volume": 86529.33,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4544,
    "variety": "黄金",
    "tradeDate": "2025-09-04 20:45:13",
    "openPrice": 459.35,
    "closePrice": 460.35,
    "highPrice": 462.34,
    "lowPrice": 458.3,
    "volume": 93103.4,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4329,
    "variety": "原油",
    "tradeDate": "2025-09-04 20:44:43",
    "openPrice": 76.08,
    "closePrice": 75.48,
    "highPrice": 77.61,
    "lowPrice": 74.2,
    "volume": 62626.61,
    "changeRate": -1.59,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4114,
    "variety": "白银",
    "tradeDate": "2025-09-04 20:44:41",
    "openPrice": 5680.32,
    "closePrice": 5680.65,
    "highPrice": 5681.86,
    "lowPrice": 5679.25,
    "volume": 91674.08,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3899,
    "variety": "黄金",
    "tradeDate": "2025-09-04 20:44:38",
    "openPrice": 460.69,
    "closePrice": 460.33,
    "highPrice": 461.81,
    "lowPrice": 459.57,
    "volume": 65755.61,
    "changeRate": -2.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3684,
    "variety": "原油",
    "tradeDate": "2025-09-04 20:18:32",
    "openPrice": 77.17,
    "closePrice": 76.23,
    "highPrice": 78.19,
    "lowPrice": 74.3,
    "volume": 66284.47,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3469,
    "variety": "白银",
    "tradeDate": "2025-09-04 20:18:30",
    "openPrice": 5755.69,
    "closePrice": 5756.49,
    "highPrice": 5758,
    "lowPrice": 5754.61,
    "volume": 27852.36,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3254,
    "variety": "黄金",
    "tradeDate": "2025-09-04 20:18:27",
    "openPrice": 442.38,
    "closePrice": 442.56,
    "highPrice": 444.02,
    "lowPrice": 441.02,
    "volume": 69887.31,
    "changeRate": 0.93,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3039,
    "variety": "原油",
    "tradeDate": "2025-09-04 20:09:57",
    "openPrice": 71.99,
    "closePrice": 72.9,
    "highPrice": 74.13,
    "lowPrice": 70.4,
    "volume": 36735.4,
    "changeRate": -1.63,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2824,
    "variety": "白银",
    "tradeDate": "2025-09-04 20:09:55",
    "openPrice": 5799.07,
    "closePrice": 5799.26,
    "highPrice": 5801.2,
    "lowPrice": 5798.3,
    "volume": 95825.49,
    "changeRate": 0.99,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2609,
    "variety": "黄金",
    "tradeDate": "2025-09-04 20:09:53",
    "openPrice": 459.79,
    "closePrice": 459.17,
    "highPrice": 461.61,
    "lowPrice": 458.36,
    "volume": 100810.25,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2394,
    "variety": "原油",
    "tradeDate": "2025-09-04 20:02:20",
    "openPrice": 72.85,
    "closePrice": 72.92,
    "highPrice": 73.62,
    "lowPrice": 72.28,
    "volume": 107239.37,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2179,
    "variety": "白银",
    "tradeDate": "2025-09-04 20:02:18",
    "openPrice": 5823.29,
    "closePrice": 5823.67,
    "highPrice": 5824.15,
    "lowPrice": 5822.25,
    "volume": 54313.38,
    "changeRate": 0.77,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1964,
    "variety": "黄金",
    "tradeDate": "2025-09-04 20:02:15",
    "openPrice": 456.91,
    "closePrice": 456.51,
    "highPrice": 458.85,
    "lowPrice": 455.43,
    "volume": 22206.04,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1294,
    "variety": "原油",
    "tradeDate": "2025-09-04 11:23:02",
    "openPrice": 79.08,
    "closePrice": 78.27,
    "highPrice": 81.05,
    "lowPrice": 77.18,
    "volume": 72940.28,
    "changeRate": -0.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 865,
    "variety": "白银",
    "tradeDate": "2025-09-04 11:23:00",
    "openPrice": 5725.65,
    "closePrice": 5725.92,
    "highPrice": 5726.13,
    "lowPrice": 5725.29,
    "volume": 85239.09,
    "changeRate": 1.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 436,
    "variety": "黄金",
    "tradeDate": "2025-09-04 11:22:58",
    "openPrice": 447.42,
    "closePrice": 446.5,
    "highPrice": 448.47,
    "lowPrice": 445.48,
    "volume": 107163.69,
    "changeRate": -1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28113,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:36:22",
    "openPrice": 81.72,
    "closePrice": 81.37,
    "highPrice": 82.3,
    "lowPrice": 80.05,
    "volume": 66997.31,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27471,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:36:19",
    "openPrice": 5878.51,
    "closePrice": 5879.29,
    "highPrice": 5880.04,
    "lowPrice": 5876.65,
    "volume": 87290.38,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26829,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:36:17",
    "openPrice": 458.64,
    "closePrice": 457.99,
    "highPrice": 460.26,
    "lowPrice": 457.16,
    "volume": 62735.71,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26187,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:30:03",
    "openPrice": 83,
    "closePrice": 82.21,
    "highPrice": 84.78,
    "lowPrice": 81.49,
    "volume": 108447.79,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25545,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:30:01",
    "openPrice": 5906.04,
    "closePrice": 5906.54,
    "highPrice": 5907.66,
    "lowPrice": 5905.36,
    "volume": 53149.68,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24903,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:29:59",
    "openPrice": 463.44,
    "closePrice": 464.26,
    "highPrice": 465.31,
    "lowPrice": 462.41,
    "volume": 42173.65,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24261,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:29:44",
    "openPrice": 82.51,
    "closePrice": 83.28,
    "highPrice": 84.77,
    "lowPrice": 82.4,
    "volume": 108181.4,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23619,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:29:42",
    "openPrice": 5686.01,
    "closePrice": 5685.27,
    "highPrice": 5687.43,
    "lowPrice": 5684.71,
    "volume": 56952.61,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22977,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:29:40",
    "openPrice": 449.95,
    "closePrice": 450.13,
    "highPrice": 451.38,
    "lowPrice": 449.74,
    "volume": 52653.75,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22335,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:28:14",
    "openPrice": 80.78,
    "closePrice": 81.71,
    "highPrice": 82.68,
    "lowPrice": 80.48,
    "volume": 50168.42,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20409,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:28:13",
    "openPrice": 78.87,
    "closePrice": 79.13,
    "highPrice": 80.81,
    "lowPrice": 77.08,
    "volume": 35071.07,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21693,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:28:12",
    "openPrice": 5875.29,
    "closePrice": 5875.31,
    "highPrice": 5876.62,
    "lowPrice": 5874.27,
    "volume": 61508.63,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19767,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:28:10",
    "openPrice": 5787.32,
    "closePrice": 5786.46,
    "highPrice": 5788.8,
    "lowPrice": 5785.04,
    "volume": 37997.21,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21051,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:28:10",
    "openPrice": 460.54,
    "closePrice": 460.51,
    "highPrice": 461.25,
    "lowPrice": 458.96,
    "volume": 97361.57,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19125,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:28:08",
    "openPrice": 449.3,
    "closePrice": 448.89,
    "highPrice": 450.81,
    "lowPrice": 447.61,
    "volume": 44804.6,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18483,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:27:55",
    "openPrice": 81.96,
    "closePrice": 82.13,
    "highPrice": 84.03,
    "lowPrice": 80.13,
    "volume": 90097.46,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16557,
    "variety": "原油",
    "tradeDate": "2025-09-04 00:27:53",
    "openPrice": 79.18,
    "closePrice": 79.98,
    "highPrice": 80.59,
    "lowPrice": 78.48,
    "volume": 39840.61,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17841,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:27:53",
    "openPrice": 5905.46,
    "closePrice": 5904.74,
    "highPrice": 5906.25,
    "lowPrice": 5903.85,
    "volume": 42235.28,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15915,
    "variety": "白银",
    "tradeDate": "2025-09-04 00:27:51",
    "openPrice": 5906.92,
    "closePrice": 5906.51,
    "highPrice": 5907.98,
    "lowPrice": 5905.2,
    "volume": 61876.97,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17199,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:27:51",
    "openPrice": 448.12,
    "closePrice": 447.86,
    "highPrice": 449.14,
    "lowPrice": 446.28,
    "volume": 42879.75,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15273,
    "variety": "黄金",
    "tradeDate": "2025-09-04 00:27:49",
    "openPrice": 460.2,
    "closePrice": 459.48,
    "highPrice": 460.88,
    "lowPrice": 459.43,
    "volume": 60723.64,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14630,
    "variety": "原油",
    "tradeDate": "2025-09-03 23:01:40",
    "openPrice": 81.82,
    "closePrice": 81.86,
    "highPrice": 82.31,
    "lowPrice": 79.97,
    "volume": 30057.84,
    "changeRate": 1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13987,
    "variety": "白银",
    "tradeDate": "2025-09-03 23:01:38",
    "openPrice": 5827.17,
    "closePrice": 5827.48,
    "highPrice": 5827.65,
    "lowPrice": 5825.79,
    "volume": 47447.74,
    "changeRate": 0.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13344,
    "variety": "黄金",
    "tradeDate": "2025-09-03 23:01:36",
    "openPrice": 464.7,
    "closePrice": 465.55,
    "highPrice": 466.9,
    "lowPrice": 463.49,
    "volume": 45757.61,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12701,
    "variety": "原油",
    "tradeDate": "2025-09-03 22:54:39",
    "openPrice": 83.24,
    "closePrice": 82.68,
    "highPrice": 85.13,
    "lowPrice": 82.37,
    "volume": 73748.96,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12058,
    "variety": "白银",
    "tradeDate": "2025-09-03 22:54:36",
    "openPrice": 5828.05,
    "closePrice": 5827.22,
    "highPrice": 5829.65,
    "lowPrice": 5826.57,
    "volume": 53418.13,
    "changeRate": 1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11415,
    "variety": "黄金",
    "tradeDate": "2025-09-03 22:54:34",
    "openPrice": 457.08,
    "closePrice": 456.22,
    "highPrice": 458.61,
    "lowPrice": 455.86,
    "volume": 16944.31,
    "changeRate": -2.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10772,
    "variety": "原油",
    "tradeDate": "2025-09-03 22:54:05",
    "openPrice": 83.48,
    "closePrice": 82.55,
    "highPrice": 83.74,
    "lowPrice": 81.29,
    "volume": 41073.73,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10129,
    "variety": "白银",
    "tradeDate": "2025-09-03 22:54:03",
    "openPrice": 5753.28,
    "closePrice": 5753.96,
    "highPrice": 5755.55,
    "lowPrice": 5752.44,
    "volume": 14027.19,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9486,
    "variety": "黄金",
    "tradeDate": "2025-09-03 22:54:00",
    "openPrice": 455.22,
    "closePrice": 455.99,
    "highPrice": 457.06,
    "lowPrice": 453.34,
    "volume": 61058.19,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8843,
    "variety": "原油",
    "tradeDate": "2025-09-03 22:44:28",
    "openPrice": 74.54,
    "closePrice": 74.05,
    "highPrice": 75.3,
    "lowPrice": 72.07,
    "volume": 91749.03,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8628,
    "variety": "白银",
    "tradeDate": "2025-09-03 22:44:25",
    "openPrice": 5914.19,
    "closePrice": 5914.39,
    "highPrice": 5914.79,
    "lowPrice": 5912.77,
    "volume": 102365.61,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8413,
    "variety": "黄金",
    "tradeDate": "2025-09-03 22:44:23",
    "openPrice": 446.04,
    "closePrice": 446.59,
    "highPrice": 446.74,
    "lowPrice": 444.11,
    "volume": 47056.4,
    "changeRate": -1.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8198,
    "variety": "原油",
    "tradeDate": "2025-09-03 21:55:34",
    "openPrice": 75.15,
    "closePrice": 74.68,
    "highPrice": 76.44,
    "lowPrice": 73.31,
    "volume": 10364.9,
    "changeRate": 2.36,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7983,
    "variety": "白银",
    "tradeDate": "2025-09-03 21:55:32",
    "openPrice": 5896.79,
    "closePrice": 5896.89,
    "highPrice": 5897.8,
    "lowPrice": 5896.55,
    "volume": 55345.25,
    "changeRate": 1.57,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7768,
    "variety": "黄金",
    "tradeDate": "2025-09-03 21:55:29",
    "openPrice": 455.9,
    "closePrice": 456,
    "highPrice": 457.18,
    "lowPrice": 453.92,
    "volume": 48579.16,
    "changeRate": 1.04,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7553,
    "variety": "原油",
    "tradeDate": "2025-09-03 21:07:31",
    "openPrice": 75.3,
    "closePrice": 75.96,
    "highPrice": 77.33,
    "lowPrice": 73.6,
    "volume": 69701.08,
    "changeRate": -0.5,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7338,
    "variety": "白银",
    "tradeDate": "2025-09-03 21:07:28",
    "openPrice": 5910.66,
    "closePrice": 5910.66,
    "highPrice": 5912.6,
    "lowPrice": 5910.57,
    "volume": 81112.32,
    "changeRate": 2.51,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7123,
    "variety": "黄金",
    "tradeDate": "2025-09-03 21:07:26",
    "openPrice": 449.49,
    "closePrice": 450.07,
    "highPrice": 451.79,
    "lowPrice": 449.11,
    "volume": 53465.52,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6908,
    "variety": "原油",
    "tradeDate": "2025-09-03 21:01:12",
    "openPrice": 73.83,
    "closePrice": 74.39,
    "highPrice": 75.45,
    "lowPrice": 73.37,
    "volume": 94536.46,
    "changeRate": 2.45,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6693,
    "variety": "白银",
    "tradeDate": "2025-09-03 21:01:10",
    "openPrice": 5828.14,
    "closePrice": 5827.84,
    "highPrice": 5829.72,
    "lowPrice": 5827.76,
    "volume": 96532.63,
    "changeRate": -2.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6478,
    "variety": "黄金",
    "tradeDate": "2025-09-03 21:01:08",
    "openPrice": 440.09,
    "closePrice": 440.69,
    "highPrice": 440.71,
    "lowPrice": 438.85,
    "volume": 61054.33,
    "changeRate": 1.51,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6263,
    "variety": "原油",
    "tradeDate": "2025-09-03 21:00:34",
    "openPrice": 73.4,
    "closePrice": 73.18,
    "highPrice": 73.51,
    "lowPrice": 71.46,
    "volume": 99921.99,
    "changeRate": -2.8,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6048,
    "variety": "白银",
    "tradeDate": "2025-09-03 21:00:32",
    "openPrice": 5867.66,
    "closePrice": 5867.07,
    "highPrice": 5869.48,
    "lowPrice": 5865.97,
    "volume": 17973.23,
    "changeRate": -0.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5833,
    "variety": "黄金",
    "tradeDate": "2025-09-03 21:00:29",
    "openPrice": 445.22,
    "closePrice": 445.65,
    "highPrice": 446.43,
    "lowPrice": 443.22,
    "volume": 87638.34,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5618,
    "variety": "原油",
    "tradeDate": "2025-09-03 20:58:41",
    "openPrice": 75.13,
    "closePrice": 74.42,
    "highPrice": 76.3,
    "lowPrice": 73.36,
    "volume": 74637.64,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5403,
    "variety": "白银",
    "tradeDate": "2025-09-03 20:58:39",
    "openPrice": 5909.08,
    "closePrice": 5909.21,
    "highPrice": 5909.81,
    "lowPrice": 5907.89,
    "volume": 101422.79,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5188,
    "variety": "黄金",
    "tradeDate": "2025-09-03 20:58:36",
    "openPrice": 455.89,
    "closePrice": 456.88,
    "highPrice": 458.02,
    "lowPrice": 455.51,
    "volume": 23384.82,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4973,
    "variety": "原油",
    "tradeDate": "2025-09-03 20:45:17",
    "openPrice": 73.83,
    "closePrice": 73.08,
    "highPrice": 75.03,
    "lowPrice": 71.63,
    "volume": 75876.73,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4758,
    "variety": "白银",
    "tradeDate": "2025-09-03 20:45:15",
    "openPrice": 5668.65,
    "closePrice": 5668.59,
    "highPrice": 5670.19,
    "lowPrice": 5668.26,
    "volume": 50577.83,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4543,
    "variety": "黄金",
    "tradeDate": "2025-09-03 20:45:13",
    "openPrice": 452.88,
    "closePrice": 452.68,
    "highPrice": 453.29,
    "lowPrice": 451.38,
    "volume": 53014.33,
    "changeRate": 2.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4328,
    "variety": "原油",
    "tradeDate": "2025-09-03 20:44:43",
    "openPrice": 76.96,
    "closePrice": 76.49,
    "highPrice": 78.44,
    "lowPrice": 75.48,
    "volume": 70539.95,
    "changeRate": 0.32,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4113,
    "variety": "白银",
    "tradeDate": "2025-09-03 20:44:41",
    "openPrice": 5943.4,
    "closePrice": 5942.51,
    "highPrice": 5944.27,
    "lowPrice": 5942.13,
    "volume": 38905.08,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3898,
    "variety": "黄金",
    "tradeDate": "2025-09-03 20:44:38",
    "openPrice": 446.26,
    "closePrice": 445.54,
    "highPrice": 446.62,
    "lowPrice": 444.43,
    "volume": 65364.72,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3683,
    "variety": "原油",
    "tradeDate": "2025-09-03 20:18:32",
    "openPrice": 77.18,
    "closePrice": 76.52,
    "highPrice": 77.45,
    "lowPrice": 75.98,
    "volume": 77844.24,
    "changeRate": -0.4,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3468,
    "variety": "白银",
    "tradeDate": "2025-09-03 20:18:30",
    "openPrice": 5814.54,
    "closePrice": 5814.93,
    "highPrice": 5815.14,
    "lowPrice": 5814.38,
    "volume": 20401.79,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3253,
    "variety": "黄金",
    "tradeDate": "2025-09-03 20:18:27",
    "openPrice": 459.83,
    "closePrice": 459.15,
    "highPrice": 461.75,
    "lowPrice": 457.5,
    "volume": 45360.63,
    "changeRate": 1.34,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3038,
    "variety": "原油",
    "tradeDate": "2025-09-03 20:09:57",
    "openPrice": 75.37,
    "closePrice": 74.96,
    "highPrice": 76.04,
    "lowPrice": 74.01,
    "volume": 40819.21,
    "changeRate": 1.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2823,
    "variety": "白银",
    "tradeDate": "2025-09-03 20:09:55",
    "openPrice": 5656.66,
    "closePrice": 5656.36,
    "highPrice": 5657.36,
    "lowPrice": 5655.14,
    "volume": 42521.42,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2608,
    "variety": "黄金",
    "tradeDate": "2025-09-03 20:09:53",
    "openPrice": 455.99,
    "closePrice": 456,
    "highPrice": 457.87,
    "lowPrice": 454.92,
    "volume": 82813.69,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2393,
    "variety": "原油",
    "tradeDate": "2025-09-03 20:02:20",
    "openPrice": 74.51,
    "closePrice": 74.15,
    "highPrice": 76.44,
    "lowPrice": 73.32,
    "volume": 59972.18,
    "changeRate": 0.4,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2178,
    "variety": "白银",
    "tradeDate": "2025-09-03 20:02:18",
    "openPrice": 5933.11,
    "closePrice": 5933.66,
    "highPrice": 5935.52,
    "lowPrice": 5931.55,
    "volume": 101928.85,
    "changeRate": -1.2,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1963,
    "variety": "黄金",
    "tradeDate": "2025-09-03 20:02:15",
    "openPrice": 450.57,
    "closePrice": 450.75,
    "highPrice": 452.34,
    "lowPrice": 448.93,
    "volume": 46739.01,
    "changeRate": -1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1293,
    "variety": "原油",
    "tradeDate": "2025-09-03 11:23:02",
    "openPrice": 76.47,
    "closePrice": 76.3,
    "highPrice": 77.05,
    "lowPrice": 75.71,
    "volume": 28535.73,
    "changeRate": 1.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 864,
    "variety": "白银",
    "tradeDate": "2025-09-03 11:23:00",
    "openPrice": 5809.38,
    "closePrice": 5810.37,
    "highPrice": 5811.84,
    "lowPrice": 5807.83,
    "volume": 67686.44,
    "changeRate": 0.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 435,
    "variety": "黄金",
    "tradeDate": "2025-09-03 11:22:58",
    "openPrice": 445.33,
    "closePrice": 444.61,
    "highPrice": 446.79,
    "lowPrice": 444.4,
    "volume": 75052.06,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28112,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:36:22",
    "openPrice": 83.63,
    "closePrice": 83.63,
    "highPrice": 84.24,
    "lowPrice": 83.2,
    "volume": 20993.47,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27470,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:36:19",
    "openPrice": 5764.86,
    "closePrice": 5764.96,
    "highPrice": 5766.22,
    "lowPrice": 5763.69,
    "volume": 56232.99,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26828,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:36:17",
    "openPrice": 449.4,
    "closePrice": 448.45,
    "highPrice": 451.24,
    "lowPrice": 447.99,
    "volume": 106471.48,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26186,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:30:03",
    "openPrice": 80.98,
    "closePrice": 81.26,
    "highPrice": 82.37,
    "lowPrice": 80.08,
    "volume": 44170.17,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25544,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:30:01",
    "openPrice": 5734.65,
    "closePrice": 5735.56,
    "highPrice": 5737.35,
    "lowPrice": 5732.94,
    "volume": 53363.31,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24902,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:29:59",
    "openPrice": 460.93,
    "closePrice": 460.53,
    "highPrice": 462.84,
    "lowPrice": 459.13,
    "volume": 106992.57,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24260,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:29:44",
    "openPrice": 81.42,
    "closePrice": 80.62,
    "highPrice": 82.75,
    "lowPrice": 79.1,
    "volume": 63931.33,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23618,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:29:42",
    "openPrice": 5894.27,
    "closePrice": 5893.35,
    "highPrice": 5894.88,
    "lowPrice": 5892.63,
    "volume": 17601.8,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22976,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:29:40",
    "openPrice": 462.53,
    "closePrice": 461.93,
    "highPrice": 462.69,
    "lowPrice": 459.96,
    "volume": 40566.15,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22334,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:28:14",
    "openPrice": 80.68,
    "closePrice": 81.14,
    "highPrice": 81.87,
    "lowPrice": 79.83,
    "volume": 101354.61,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20408,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:28:13",
    "openPrice": 81.76,
    "closePrice": 81.1,
    "highPrice": 82.08,
    "lowPrice": 80.77,
    "volume": 106252.93,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21692,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:28:12",
    "openPrice": 5825.15,
    "closePrice": 5825.91,
    "highPrice": 5827.81,
    "lowPrice": 5824.18,
    "volume": 69789.54,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19766,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:28:10",
    "openPrice": 5834.05,
    "closePrice": 5833.49,
    "highPrice": 5834.2,
    "lowPrice": 5832.24,
    "volume": 15301.17,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21050,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:28:10",
    "openPrice": 455.99,
    "closePrice": 456.99,
    "highPrice": 458.06,
    "lowPrice": 454.66,
    "volume": 46197.2,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19124,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:28:08",
    "openPrice": 449.08,
    "closePrice": 449.34,
    "highPrice": 449.67,
    "lowPrice": 447.72,
    "volume": 82842.64,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18482,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:27:55",
    "openPrice": 82.83,
    "closePrice": 82.32,
    "highPrice": 83.7,
    "lowPrice": 80.35,
    "volume": 11411.79,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16556,
    "variety": "原油",
    "tradeDate": "2025-09-03 00:27:53",
    "openPrice": 79.65,
    "closePrice": 80.01,
    "highPrice": 80.99,
    "lowPrice": 78.13,
    "volume": 39346.81,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17840,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:27:53",
    "openPrice": 5837,
    "closePrice": 5837.12,
    "highPrice": 5838.93,
    "lowPrice": 5835.8,
    "volume": 60672.74,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15914,
    "variety": "白银",
    "tradeDate": "2025-09-03 00:27:51",
    "openPrice": 5774.94,
    "closePrice": 5775.58,
    "highPrice": 5777.11,
    "lowPrice": 5773.48,
    "volume": 51325.54,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17198,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:27:51",
    "openPrice": 454.62,
    "closePrice": 454.75,
    "highPrice": 454.96,
    "lowPrice": 453.97,
    "volume": 29911.36,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15272,
    "variety": "黄金",
    "tradeDate": "2025-09-03 00:27:49",
    "openPrice": 462.72,
    "closePrice": 462.31,
    "highPrice": 463.33,
    "lowPrice": 460.42,
    "volume": 16794.05,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14629,
    "variety": "原油",
    "tradeDate": "2025-09-02 23:01:40",
    "openPrice": 81.97,
    "closePrice": 82.45,
    "highPrice": 83.37,
    "lowPrice": 80.83,
    "volume": 61865.26,
    "changeRate": 0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13986,
    "variety": "白银",
    "tradeDate": "2025-09-02 23:01:38",
    "openPrice": 5774.46,
    "closePrice": 5773.95,
    "highPrice": 5775.87,
    "lowPrice": 5773.2,
    "volume": 16181.15,
    "changeRate": -0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13343,
    "variety": "黄金",
    "tradeDate": "2025-09-02 23:01:36",
    "openPrice": 451.87,
    "closePrice": 452.33,
    "highPrice": 453.99,
    "lowPrice": 451.18,
    "volume": 11101.29,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12700,
    "variety": "原油",
    "tradeDate": "2025-09-02 22:54:39",
    "openPrice": 80.46,
    "closePrice": 80.94,
    "highPrice": 82.76,
    "lowPrice": 80.17,
    "volume": 27484.03,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12057,
    "variety": "白银",
    "tradeDate": "2025-09-02 22:54:36",
    "openPrice": 5745.94,
    "closePrice": 5746.44,
    "highPrice": 5747.07,
    "lowPrice": 5744.4,
    "volume": 34904.16,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11414,
    "variety": "黄金",
    "tradeDate": "2025-09-02 22:54:34",
    "openPrice": 456.38,
    "closePrice": 455.79,
    "highPrice": 457.77,
    "lowPrice": 454.43,
    "volume": 32541.84,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10771,
    "variety": "原油",
    "tradeDate": "2025-09-02 22:54:05",
    "openPrice": 81.77,
    "closePrice": 81.23,
    "highPrice": 82.93,
    "lowPrice": 79.5,
    "volume": 52503.1,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10128,
    "variety": "白银",
    "tradeDate": "2025-09-02 22:54:03",
    "openPrice": 5900.12,
    "closePrice": 5900.11,
    "highPrice": 5901.23,
    "lowPrice": 5898.39,
    "volume": 33325.62,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9485,
    "variety": "黄金",
    "tradeDate": "2025-09-02 22:54:00",
    "openPrice": 453.36,
    "closePrice": 452.42,
    "highPrice": 455.01,
    "lowPrice": 450.93,
    "volume": 15022.95,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8842,
    "variety": "原油",
    "tradeDate": "2025-09-02 22:44:28",
    "openPrice": 73.04,
    "closePrice": 73.58,
    "highPrice": 75.52,
    "lowPrice": 71.71,
    "volume": 28299.91,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8627,
    "variety": "白银",
    "tradeDate": "2025-09-02 22:44:25",
    "openPrice": 5785.37,
    "closePrice": 5784.63,
    "highPrice": 5786.62,
    "lowPrice": 5782.65,
    "volume": 31097.4,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8412,
    "variety": "黄金",
    "tradeDate": "2025-09-02 22:44:23",
    "openPrice": 457.19,
    "closePrice": 457.5,
    "highPrice": 459.05,
    "lowPrice": 456.15,
    "volume": 102657.68,
    "changeRate": 0.78,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8197,
    "variety": "原油",
    "tradeDate": "2025-09-02 21:55:34",
    "openPrice": 76.04,
    "closePrice": 76.76,
    "highPrice": 76.88,
    "lowPrice": 75.05,
    "volume": 88951.67,
    "changeRate": 0.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7982,
    "variety": "白银",
    "tradeDate": "2025-09-02 21:55:32",
    "openPrice": 5935.55,
    "closePrice": 5934.71,
    "highPrice": 5935.94,
    "lowPrice": 5934.19,
    "volume": 17411.79,
    "changeRate": 2.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7767,
    "variety": "黄金",
    "tradeDate": "2025-09-02 21:55:29",
    "openPrice": 454.75,
    "closePrice": 453.93,
    "highPrice": 455.61,
    "lowPrice": 452.6,
    "volume": 104809.7,
    "changeRate": 1.45,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7552,
    "variety": "原油",
    "tradeDate": "2025-09-02 21:07:31",
    "openPrice": 73.09,
    "closePrice": 73.68,
    "highPrice": 73.84,
    "lowPrice": 72.2,
    "volume": 56879.88,
    "changeRate": -2.3,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7337,
    "variety": "白银",
    "tradeDate": "2025-09-02 21:07:28",
    "openPrice": 5699.43,
    "closePrice": 5700.39,
    "highPrice": 5700.99,
    "lowPrice": 5699.32,
    "volume": 33131.72,
    "changeRate": -0.6,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7122,
    "variety": "黄金",
    "tradeDate": "2025-09-02 21:07:26",
    "openPrice": 453.43,
    "closePrice": 454.43,
    "highPrice": 455.06,
    "lowPrice": 453.38,
    "volume": 10106.09,
    "changeRate": 1.28,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6907,
    "variety": "原油",
    "tradeDate": "2025-09-02 21:01:12",
    "openPrice": 72.85,
    "closePrice": 73.7,
    "highPrice": 74.65,
    "lowPrice": 72.35,
    "volume": 59953.53,
    "changeRate": 2.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6692,
    "variety": "白银",
    "tradeDate": "2025-09-02 21:01:10",
    "openPrice": 5878.24,
    "closePrice": 5878.37,
    "highPrice": 5879.23,
    "lowPrice": 5877.13,
    "volume": 17267.36,
    "changeRate": 1.13,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6477,
    "variety": "黄金",
    "tradeDate": "2025-09-02 21:01:08",
    "openPrice": 456.97,
    "closePrice": 456.92,
    "highPrice": 456.98,
    "lowPrice": 456.69,
    "volume": 71603.04,
    "changeRate": 1.35,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6262,
    "variety": "原油",
    "tradeDate": "2025-09-02 21:00:34",
    "openPrice": 75.65,
    "closePrice": 75.47,
    "highPrice": 77.63,
    "lowPrice": 75.15,
    "volume": 50111.28,
    "changeRate": -0.5,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6047,
    "variety": "白银",
    "tradeDate": "2025-09-02 21:00:32",
    "openPrice": 5849.83,
    "closePrice": 5849.16,
    "highPrice": 5851.48,
    "lowPrice": 5848.19,
    "volume": 91987.14,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5832,
    "variety": "黄金",
    "tradeDate": "2025-09-02 21:00:29",
    "openPrice": 459.93,
    "closePrice": 459.45,
    "highPrice": 460.46,
    "lowPrice": 457.97,
    "volume": 90900.6,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5617,
    "variety": "原油",
    "tradeDate": "2025-09-02 20:58:41",
    "openPrice": 76.42,
    "closePrice": 77.28,
    "highPrice": 78.37,
    "lowPrice": 74.44,
    "volume": 23364.62,
    "changeRate": 1.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5402,
    "variety": "白银",
    "tradeDate": "2025-09-02 20:58:39",
    "openPrice": 5742.14,
    "closePrice": 5742.44,
    "highPrice": 5744.2,
    "lowPrice": 5741.39,
    "volume": 48099.98,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5187,
    "variety": "黄金",
    "tradeDate": "2025-09-02 20:58:36",
    "openPrice": 453.94,
    "closePrice": 453.71,
    "highPrice": 455.42,
    "lowPrice": 453.02,
    "volume": 49830.38,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4972,
    "variety": "原油",
    "tradeDate": "2025-09-02 20:45:17",
    "openPrice": 76,
    "closePrice": 76.96,
    "highPrice": 78.54,
    "lowPrice": 75.47,
    "volume": 59183.24,
    "changeRate": -1.58,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4757,
    "variety": "白银",
    "tradeDate": "2025-09-02 20:45:15",
    "openPrice": 5757.27,
    "closePrice": 5756.81,
    "highPrice": 5759.2,
    "lowPrice": 5756.4,
    "volume": 30913.5,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4542,
    "variety": "黄金",
    "tradeDate": "2025-09-02 20:45:13",
    "openPrice": 440.76,
    "closePrice": 441.57,
    "highPrice": 443.15,
    "lowPrice": 440.35,
    "volume": 21567.68,
    "changeRate": 1.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4327,
    "variety": "原油",
    "tradeDate": "2025-09-02 20:44:43",
    "openPrice": 75.73,
    "closePrice": 76.04,
    "highPrice": 77.51,
    "lowPrice": 75.58,
    "volume": 75615.52,
    "changeRate": 0.7,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4112,
    "variety": "白银",
    "tradeDate": "2025-09-02 20:44:41",
    "openPrice": 5658.51,
    "closePrice": 5657.66,
    "highPrice": 5660.15,
    "lowPrice": 5656.69,
    "volume": 88078.86,
    "changeRate": -0.8,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3897,
    "variety": "黄金",
    "tradeDate": "2025-09-02 20:44:38",
    "openPrice": 452.85,
    "closePrice": 452.26,
    "highPrice": 453.77,
    "lowPrice": 451.46,
    "volume": 46787,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3682,
    "variety": "原油",
    "tradeDate": "2025-09-02 20:18:32",
    "openPrice": 76.15,
    "closePrice": 75.58,
    "highPrice": 76.17,
    "lowPrice": 74.45,
    "volume": 95395.84,
    "changeRate": 0.94,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3467,
    "variety": "白银",
    "tradeDate": "2025-09-02 20:18:30",
    "openPrice": 5897.7,
    "closePrice": 5898.02,
    "highPrice": 5898.66,
    "lowPrice": 5895.81,
    "volume": 74030.97,
    "changeRate": -0.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3252,
    "variety": "黄金",
    "tradeDate": "2025-09-02 20:18:27",
    "openPrice": 453.31,
    "closePrice": 453.55,
    "highPrice": 454.9,
    "lowPrice": 452.89,
    "volume": 11682.87,
    "changeRate": -2.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3037,
    "variety": "原油",
    "tradeDate": "2025-09-02 20:09:57",
    "openPrice": 73.48,
    "closePrice": 73.64,
    "highPrice": 74.88,
    "lowPrice": 72.29,
    "volume": 46981.49,
    "changeRate": -1.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2822,
    "variety": "白银",
    "tradeDate": "2025-09-02 20:09:55",
    "openPrice": 5785.21,
    "closePrice": 5785.09,
    "highPrice": 5787.06,
    "lowPrice": 5783.37,
    "volume": 92248.35,
    "changeRate": -2.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2607,
    "variety": "黄金",
    "tradeDate": "2025-09-02 20:09:53",
    "openPrice": 441.87,
    "closePrice": 442.22,
    "highPrice": 443.32,
    "lowPrice": 440.5,
    "volume": 102969.07,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2392,
    "variety": "原油",
    "tradeDate": "2025-09-02 20:02:20",
    "openPrice": 75.76,
    "closePrice": 76.11,
    "highPrice": 77.27,
    "lowPrice": 75.45,
    "volume": 109946.44,
    "changeRate": 1.54,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2177,
    "variety": "白银",
    "tradeDate": "2025-09-02 20:02:18",
    "openPrice": 5874.48,
    "closePrice": 5875.16,
    "highPrice": 5875.47,
    "lowPrice": 5872.89,
    "volume": 44966.51,
    "changeRate": 2.28,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1962,
    "variety": "黄金",
    "tradeDate": "2025-09-02 20:02:15",
    "openPrice": 452.65,
    "closePrice": 452.87,
    "highPrice": 454.53,
    "lowPrice": 451.98,
    "volume": 46045.98,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1292,
    "variety": "原油",
    "tradeDate": "2025-09-02 11:23:02",
    "openPrice": 77.22,
    "closePrice": 77.53,
    "highPrice": 77.98,
    "lowPrice": 76.63,
    "volume": 89118.15,
    "changeRate": 0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 863,
    "variety": "白银",
    "tradeDate": "2025-09-02 11:23:00",
    "openPrice": 5739.28,
    "closePrice": 5738.73,
    "highPrice": 5740.83,
    "lowPrice": 5736.92,
    "volume": 20184.95,
    "changeRate": 2.91,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 434,
    "variety": "黄金",
    "tradeDate": "2025-09-02 11:22:58",
    "openPrice": 445.04,
    "closePrice": 445.67,
    "highPrice": 447.12,
    "lowPrice": 444.66,
    "volume": 29856.48,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28111,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:36:22",
    "openPrice": 81,
    "closePrice": 81.87,
    "highPrice": 83.43,
    "lowPrice": 80.91,
    "volume": 46701.32,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27469,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:36:19",
    "openPrice": 5795.02,
    "closePrice": 5794.53,
    "highPrice": 5795.15,
    "lowPrice": 5793.55,
    "volume": 81334.18,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26827,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:36:17",
    "openPrice": 452.73,
    "closePrice": 452.73,
    "highPrice": 452.73,
    "lowPrice": 451.31,
    "volume": 88887.97,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26185,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:30:03",
    "openPrice": 84.09,
    "closePrice": 83.36,
    "highPrice": 85.68,
    "lowPrice": 82.96,
    "volume": 59518.7,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25543,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:30:01",
    "openPrice": 5837.44,
    "closePrice": 5836.6,
    "highPrice": 5837.7,
    "lowPrice": 5836.02,
    "volume": 20502.2,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24901,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:29:59",
    "openPrice": 454.98,
    "closePrice": 454.32,
    "highPrice": 455.79,
    "lowPrice": 453.94,
    "volume": 98534.17,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24259,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:29:44",
    "openPrice": 83.31,
    "closePrice": 83.26,
    "highPrice": 84.71,
    "lowPrice": 81.63,
    "volume": 49486.52,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23617,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:29:42",
    "openPrice": 5758.03,
    "closePrice": 5758.11,
    "highPrice": 5759.38,
    "lowPrice": 5756.55,
    "volume": 22596.95,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22975,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:29:40",
    "openPrice": 448.33,
    "closePrice": 449.26,
    "highPrice": 450.45,
    "lowPrice": 446.33,
    "volume": 108130.42,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22333,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:28:14",
    "openPrice": 83.47,
    "closePrice": 83.8,
    "highPrice": 84.87,
    "lowPrice": 83.05,
    "volume": 40392.43,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20407,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:28:13",
    "openPrice": 84.54,
    "closePrice": 83.6,
    "highPrice": 86.32,
    "lowPrice": 83.02,
    "volume": 41664.04,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21691,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:28:12",
    "openPrice": 5719.71,
    "closePrice": 5718.88,
    "highPrice": 5721.67,
    "lowPrice": 5718.06,
    "volume": 25204.89,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19765,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:28:10",
    "openPrice": 5686.42,
    "closePrice": 5685.99,
    "highPrice": 5686.55,
    "lowPrice": 5685.97,
    "volume": 54206.95,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21049,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:28:10",
    "openPrice": 456.43,
    "closePrice": 456.15,
    "highPrice": 458.08,
    "lowPrice": 454.21,
    "volume": 80705.48,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19123,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:28:08",
    "openPrice": 463.7,
    "closePrice": 463.08,
    "highPrice": 463.94,
    "lowPrice": 462.66,
    "volume": 29141.51,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18481,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:27:55",
    "openPrice": 81.8,
    "closePrice": 82.37,
    "highPrice": 84.02,
    "lowPrice": 81.57,
    "volume": 47669.01,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16555,
    "variety": "原油",
    "tradeDate": "2025-09-02 00:27:53",
    "openPrice": 78.85,
    "closePrice": 79.55,
    "highPrice": 80.77,
    "lowPrice": 78.04,
    "volume": 79882.75,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17839,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:27:53",
    "openPrice": 5768.9,
    "closePrice": 5769.45,
    "highPrice": 5771.24,
    "lowPrice": 5767.37,
    "volume": 93997.2,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15913,
    "variety": "白银",
    "tradeDate": "2025-09-02 00:27:51",
    "openPrice": 5861.49,
    "closePrice": 5861.72,
    "highPrice": 5863.21,
    "lowPrice": 5859.82,
    "volume": 23914.68,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17197,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:27:51",
    "openPrice": 463.65,
    "closePrice": 464.3,
    "highPrice": 464.63,
    "lowPrice": 462.94,
    "volume": 84890.75,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15271,
    "variety": "黄金",
    "tradeDate": "2025-09-02 00:27:49",
    "openPrice": 446.63,
    "closePrice": 447.29,
    "highPrice": 448.61,
    "lowPrice": 445.22,
    "volume": 48067.52,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14628,
    "variety": "原油",
    "tradeDate": "2025-09-01 23:01:40",
    "openPrice": 82.23,
    "closePrice": 81.84,
    "highPrice": 83.03,
    "lowPrice": 81.18,
    "volume": 41042.72,
    "changeRate": -0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13985,
    "variety": "白银",
    "tradeDate": "2025-09-01 23:01:38",
    "openPrice": 5699.97,
    "closePrice": 5699.86,
    "highPrice": 5700.81,
    "lowPrice": 5698.11,
    "volume": 14643.25,
    "changeRate": 2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13342,
    "variety": "黄金",
    "tradeDate": "2025-09-01 23:01:36",
    "openPrice": 466.04,
    "closePrice": 466.11,
    "highPrice": 466.96,
    "lowPrice": 464.9,
    "volume": 52801.87,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12699,
    "variety": "原油",
    "tradeDate": "2025-09-01 22:54:39",
    "openPrice": 83.26,
    "closePrice": 83.26,
    "highPrice": 84.12,
    "lowPrice": 82.27,
    "volume": 57610.62,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12056,
    "variety": "白银",
    "tradeDate": "2025-09-01 22:54:36",
    "openPrice": 5930.78,
    "closePrice": 5930.21,
    "highPrice": 5932.35,
    "lowPrice": 5929.46,
    "volume": 14814.8,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11413,
    "variety": "黄金",
    "tradeDate": "2025-09-01 22:54:34",
    "openPrice": 447.52,
    "closePrice": 448.51,
    "highPrice": 448.55,
    "lowPrice": 446.08,
    "volume": 70774.84,
    "changeRate": 1.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10770,
    "variety": "原油",
    "tradeDate": "2025-09-01 22:54:05",
    "openPrice": 81.18,
    "closePrice": 82.11,
    "highPrice": 83.56,
    "lowPrice": 79.36,
    "volume": 12509.58,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10127,
    "variety": "白银",
    "tradeDate": "2025-09-01 22:54:03",
    "openPrice": 5883.42,
    "closePrice": 5882.92,
    "highPrice": 5883.42,
    "lowPrice": 5881.53,
    "volume": 15432.36,
    "changeRate": -2.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9484,
    "variety": "黄金",
    "tradeDate": "2025-09-01 22:54:00",
    "openPrice": 449.71,
    "closePrice": 448.87,
    "highPrice": 449.82,
    "lowPrice": 447.21,
    "volume": 22316.66,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8841,
    "variety": "原油",
    "tradeDate": "2025-09-01 22:44:28",
    "openPrice": 77.63,
    "closePrice": 77.56,
    "highPrice": 78.64,
    "lowPrice": 77.49,
    "volume": 57840.85,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8626,
    "variety": "白银",
    "tradeDate": "2025-09-01 22:44:25",
    "openPrice": 5935.81,
    "closePrice": 5935.61,
    "highPrice": 5935.9,
    "lowPrice": 5934.97,
    "volume": 55110.52,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8411,
    "variety": "黄金",
    "tradeDate": "2025-09-01 22:44:23",
    "openPrice": 442.45,
    "closePrice": 443.12,
    "highPrice": 443.3,
    "lowPrice": 441.9,
    "volume": 75048.2,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8196,
    "variety": "原油",
    "tradeDate": "2025-09-01 21:55:34",
    "openPrice": 76.71,
    "closePrice": 77.26,
    "highPrice": 77.31,
    "lowPrice": 75.28,
    "volume": 21647.01,
    "changeRate": 1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7981,
    "variety": "白银",
    "tradeDate": "2025-09-01 21:55:32",
    "openPrice": 5931.21,
    "closePrice": 5930.32,
    "highPrice": 5931.78,
    "lowPrice": 5929.05,
    "volume": 83818.02,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7766,
    "variety": "黄金",
    "tradeDate": "2025-09-01 21:55:29",
    "openPrice": 443.63,
    "closePrice": 442.93,
    "highPrice": 444.99,
    "lowPrice": 442.24,
    "volume": 103039.66,
    "changeRate": -1.19,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7551,
    "variety": "原油",
    "tradeDate": "2025-09-01 21:07:31",
    "openPrice": 74.45,
    "closePrice": 74.07,
    "highPrice": 75.81,
    "lowPrice": 72.12,
    "volume": 39287.68,
    "changeRate": -0.79,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7336,
    "variety": "白银",
    "tradeDate": "2025-09-01 21:07:28",
    "openPrice": 5828.12,
    "closePrice": 5828.26,
    "highPrice": 5829.87,
    "lowPrice": 5826.8,
    "volume": 54904.72,
    "changeRate": 0.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7121,
    "variety": "黄金",
    "tradeDate": "2025-09-01 21:07:26",
    "openPrice": 445.33,
    "closePrice": 446.22,
    "highPrice": 446.95,
    "lowPrice": 444.96,
    "volume": 70326.79,
    "changeRate": -1.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6906,
    "variety": "原油",
    "tradeDate": "2025-09-01 21:01:12",
    "openPrice": 78.41,
    "closePrice": 77.61,
    "highPrice": 79.04,
    "lowPrice": 77.56,
    "volume": 69876.18,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6691,
    "variety": "白银",
    "tradeDate": "2025-09-01 21:01:10",
    "openPrice": 5920.37,
    "closePrice": 5919.54,
    "highPrice": 5921.29,
    "lowPrice": 5918.62,
    "volume": 71626.11,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6476,
    "variety": "黄金",
    "tradeDate": "2025-09-01 21:01:08",
    "openPrice": 460.59,
    "closePrice": 459.87,
    "highPrice": 461.1,
    "lowPrice": 458.68,
    "volume": 77104.23,
    "changeRate": -0.2,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6261,
    "variety": "原油",
    "tradeDate": "2025-09-01 21:00:34",
    "openPrice": 72.55,
    "closePrice": 73.21,
    "highPrice": 74.8,
    "lowPrice": 71.06,
    "volume": 56052.66,
    "changeRate": 0.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6046,
    "variety": "白银",
    "tradeDate": "2025-09-01 21:00:32",
    "openPrice": 5784.72,
    "closePrice": 5784.03,
    "highPrice": 5786.41,
    "lowPrice": 5782.65,
    "volume": 105035.52,
    "changeRate": 0.84,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5831,
    "variety": "黄金",
    "tradeDate": "2025-09-01 21:00:29",
    "openPrice": 452.74,
    "closePrice": 453.45,
    "highPrice": 454.42,
    "lowPrice": 451.42,
    "volume": 41824.72,
    "changeRate": -2.83,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5616,
    "variety": "原油",
    "tradeDate": "2025-09-01 20:58:41",
    "openPrice": 75.43,
    "closePrice": 74.49,
    "highPrice": 76.52,
    "lowPrice": 73.57,
    "volume": 63232.95,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5401,
    "variety": "白银",
    "tradeDate": "2025-09-01 20:58:39",
    "openPrice": 5817.66,
    "closePrice": 5816.75,
    "highPrice": 5819.12,
    "lowPrice": 5815.39,
    "volume": 60658.02,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5186,
    "variety": "黄金",
    "tradeDate": "2025-09-01 20:58:36",
    "openPrice": 442.53,
    "closePrice": 443.46,
    "highPrice": 443.82,
    "lowPrice": 440.98,
    "volume": 70062.3,
    "changeRate": 0.37,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4971,
    "variety": "原油",
    "tradeDate": "2025-09-01 20:45:17",
    "openPrice": 76.31,
    "closePrice": 77.16,
    "highPrice": 78.41,
    "lowPrice": 74.49,
    "volume": 86487.69,
    "changeRate": 2.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4756,
    "variety": "白银",
    "tradeDate": "2025-09-01 20:45:15",
    "openPrice": 5822.22,
    "closePrice": 5821.77,
    "highPrice": 5823.22,
    "lowPrice": 5821.09,
    "volume": 107558.36,
    "changeRate": 2.32,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4541,
    "variety": "黄金",
    "tradeDate": "2025-09-01 20:45:13",
    "openPrice": 454.46,
    "closePrice": 453.56,
    "highPrice": 456.28,
    "lowPrice": 452.14,
    "volume": 18986.52,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4326,
    "variety": "原油",
    "tradeDate": "2025-09-01 20:44:43",
    "openPrice": 74.49,
    "closePrice": 74.52,
    "highPrice": 74.72,
    "lowPrice": 73.52,
    "volume": 101342.98,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4111,
    "variety": "白银",
    "tradeDate": "2025-09-01 20:44:41",
    "openPrice": 5757.46,
    "closePrice": 5756.66,
    "highPrice": 5757.72,
    "lowPrice": 5755.58,
    "volume": 88992.02,
    "changeRate": 1.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3896,
    "variety": "黄金",
    "tradeDate": "2025-09-01 20:44:38",
    "openPrice": 457.54,
    "closePrice": 457.39,
    "highPrice": 459.51,
    "lowPrice": 456.4,
    "volume": 101309.91,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3681,
    "variety": "原油",
    "tradeDate": "2025-09-01 20:18:32",
    "openPrice": 73.53,
    "closePrice": 73.18,
    "highPrice": 73.94,
    "lowPrice": 72.38,
    "volume": 43652.2,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3466,
    "variety": "白银",
    "tradeDate": "2025-09-01 20:18:30",
    "openPrice": 5733.56,
    "closePrice": 5733.58,
    "highPrice": 5734.69,
    "lowPrice": 5733.18,
    "volume": 11098.29,
    "changeRate": 2.46,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3251,
    "variety": "黄金",
    "tradeDate": "2025-09-01 20:18:27",
    "openPrice": 443.17,
    "closePrice": 442.8,
    "highPrice": 443.21,
    "lowPrice": 442.75,
    "volume": 88206.73,
    "changeRate": 0.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3036,
    "variety": "原油",
    "tradeDate": "2025-09-01 20:09:57",
    "openPrice": 74.51,
    "closePrice": 74.51,
    "highPrice": 75.5,
    "lowPrice": 73.8,
    "volume": 92787.82,
    "changeRate": 2.35,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2821,
    "variety": "白银",
    "tradeDate": "2025-09-01 20:09:55",
    "openPrice": 5917.08,
    "closePrice": 5916.96,
    "highPrice": 5918.54,
    "lowPrice": 5916.91,
    "volume": 56619.82,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2606,
    "variety": "黄金",
    "tradeDate": "2025-09-01 20:09:53",
    "openPrice": 449.83,
    "closePrice": 449.74,
    "highPrice": 450.99,
    "lowPrice": 448.09,
    "volume": 96706.03,
    "changeRate": 0.45,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2391,
    "variety": "原油",
    "tradeDate": "2025-09-01 20:02:20",
    "openPrice": 75.24,
    "closePrice": 75.17,
    "highPrice": 77.05,
    "lowPrice": 75.14,
    "volume": 41558.59,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2176,
    "variety": "白银",
    "tradeDate": "2025-09-01 20:02:18",
    "openPrice": 5853.08,
    "closePrice": 5852.49,
    "highPrice": 5853.36,
    "lowPrice": 5850.68,
    "volume": 42226.04,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1961,
    "variety": "黄金",
    "tradeDate": "2025-09-01 20:02:15",
    "openPrice": 442.57,
    "closePrice": 443.02,
    "highPrice": 444.55,
    "lowPrice": 442.39,
    "volume": 37344.08,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1291,
    "variety": "原油",
    "tradeDate": "2025-09-01 11:23:02",
    "openPrice": 77.31,
    "closePrice": 77.81,
    "highPrice": 77.96,
    "lowPrice": 77.1,
    "volume": 48421.14,
    "changeRate": -1.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 862,
    "variety": "白银",
    "tradeDate": "2025-09-01 11:23:00",
    "openPrice": 5807.95,
    "closePrice": 5807.05,
    "highPrice": 5808.93,
    "lowPrice": 5805.63,
    "volume": 87055.85,
    "changeRate": 2.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 433,
    "variety": "黄金",
    "tradeDate": "2025-09-01 11:22:58",
    "openPrice": 456.02,
    "closePrice": 455.02,
    "highPrice": 458.01,
    "lowPrice": 454.67,
    "volume": 18953.62,
    "changeRate": -1.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28110,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:36:22",
    "openPrice": 79.02,
    "closePrice": 79.47,
    "highPrice": 81.44,
    "lowPrice": 77.08,
    "volume": 69304.82,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27468,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:36:19",
    "openPrice": 5750.68,
    "closePrice": 5751.22,
    "highPrice": 5751.7,
    "lowPrice": 5749.07,
    "volume": 30048.62,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26826,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:36:17",
    "openPrice": 445.76,
    "closePrice": 446.48,
    "highPrice": 447.69,
    "lowPrice": 444.37,
    "volume": 107467.15,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26184,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:30:03",
    "openPrice": 79.27,
    "closePrice": 79.85,
    "highPrice": 81.77,
    "lowPrice": 78.7,
    "volume": 37451.83,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25542,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:30:01",
    "openPrice": 5684.74,
    "closePrice": 5684.18,
    "highPrice": 5685.04,
    "lowPrice": 5682.3,
    "volume": 11693.78,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24900,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:29:59",
    "openPrice": 452.74,
    "closePrice": 452.63,
    "highPrice": 453.02,
    "lowPrice": 451.39,
    "volume": 97444.38,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24258,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:29:44",
    "openPrice": 83.47,
    "closePrice": 82.91,
    "highPrice": 85.13,
    "lowPrice": 82.82,
    "volume": 95729.45,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23616,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:29:42",
    "openPrice": 5744.75,
    "closePrice": 5745.34,
    "highPrice": 5745.59,
    "lowPrice": 5744.36,
    "volume": 94775.7,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22974,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:29:40",
    "openPrice": 460.27,
    "closePrice": 459.37,
    "highPrice": 462.07,
    "lowPrice": 459.23,
    "volume": 95167.9,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22332,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:28:14",
    "openPrice": 82.15,
    "closePrice": 81.65,
    "highPrice": 83.91,
    "lowPrice": 80.44,
    "volume": 38503.52,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20406,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:28:13",
    "openPrice": 78.77,
    "closePrice": 79.59,
    "highPrice": 80.92,
    "lowPrice": 78.74,
    "volume": 13419.16,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21690,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:28:12",
    "openPrice": 5938.42,
    "closePrice": 5938.85,
    "highPrice": 5940.65,
    "lowPrice": 5936.71,
    "volume": 73667.61,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19764,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:28:10",
    "openPrice": 5900.57,
    "closePrice": 5899.79,
    "highPrice": 5901.42,
    "lowPrice": 5898.99,
    "volume": 71353.05,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21048,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:28:10",
    "openPrice": 461.39,
    "closePrice": 461.08,
    "highPrice": 463.27,
    "lowPrice": 459.43,
    "volume": 51316.22,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19122,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:28:08",
    "openPrice": 446.41,
    "closePrice": 446.96,
    "highPrice": 447.86,
    "lowPrice": 445.05,
    "volume": 68043.55,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18480,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:27:55",
    "openPrice": 81.24,
    "closePrice": 82.18,
    "highPrice": 82.3,
    "lowPrice": 79.63,
    "volume": 107836.54,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16554,
    "variety": "原油",
    "tradeDate": "2025-09-01 00:27:53",
    "openPrice": 78.73,
    "closePrice": 79.25,
    "highPrice": 79.79,
    "lowPrice": 78.57,
    "volume": 19797.48,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17838,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:27:53",
    "openPrice": 5819.41,
    "closePrice": 5820.19,
    "highPrice": 5821.21,
    "lowPrice": 5817.87,
    "volume": 35132.24,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15912,
    "variety": "白银",
    "tradeDate": "2025-09-01 00:27:51",
    "openPrice": 5916.82,
    "closePrice": 5915.85,
    "highPrice": 5917.08,
    "lowPrice": 5915.75,
    "volume": 69075.01,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17196,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:27:51",
    "openPrice": 458.05,
    "closePrice": 457.52,
    "highPrice": 458.96,
    "lowPrice": 456.6,
    "volume": 25194.67,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15270,
    "variety": "黄金",
    "tradeDate": "2025-09-01 00:27:49",
    "openPrice": 466.11,
    "closePrice": 465.17,
    "highPrice": 466.71,
    "lowPrice": 464.28,
    "volume": 70295.82,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14627,
    "variety": "原油",
    "tradeDate": "2025-08-29 23:01:40",
    "openPrice": 82.78,
    "closePrice": 82,
    "highPrice": 83.86,
    "lowPrice": 80.69,
    "volume": 28581.34,
    "changeRate": 0.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13984,
    "variety": "白银",
    "tradeDate": "2025-08-29 23:01:38",
    "openPrice": 5735.12,
    "closePrice": 5735.61,
    "highPrice": 5736.18,
    "lowPrice": 5733.17,
    "volume": 16418.32,
    "changeRate": -1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13341,
    "variety": "黄金",
    "tradeDate": "2025-08-29 23:01:36",
    "openPrice": 465.01,
    "closePrice": 465.22,
    "highPrice": 467.05,
    "lowPrice": 464.51,
    "volume": 51807.52,
    "changeRate": 0.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12698,
    "variety": "原油",
    "tradeDate": "2025-08-29 22:54:39",
    "openPrice": 81.85,
    "closePrice": 81.59,
    "highPrice": 83.32,
    "lowPrice": 80.62,
    "volume": 52863.47,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12055,
    "variety": "白银",
    "tradeDate": "2025-08-29 22:54:36",
    "openPrice": 5803.44,
    "closePrice": 5803.62,
    "highPrice": 5804.09,
    "lowPrice": 5801.86,
    "volume": 25144.92,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11412,
    "variety": "黄金",
    "tradeDate": "2025-08-29 22:54:34",
    "openPrice": 447.49,
    "closePrice": 446.9,
    "highPrice": 449.13,
    "lowPrice": 445.28,
    "volume": 71430.06,
    "changeRate": -1.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10769,
    "variety": "原油",
    "tradeDate": "2025-08-29 22:54:05",
    "openPrice": 79.67,
    "closePrice": 79.9,
    "highPrice": 80.31,
    "lowPrice": 79.12,
    "volume": 34217.2,
    "changeRate": 1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10126,
    "variety": "白银",
    "tradeDate": "2025-08-29 22:54:03",
    "openPrice": 5792.22,
    "closePrice": 5791.93,
    "highPrice": 5792.99,
    "lowPrice": 5791.81,
    "volume": 22950.87,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9483,
    "variety": "黄金",
    "tradeDate": "2025-08-29 22:54:00",
    "openPrice": 448.89,
    "closePrice": 449.42,
    "highPrice": 450.65,
    "lowPrice": 447.41,
    "volume": 25223.25,
    "changeRate": 2.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8840,
    "variety": "原油",
    "tradeDate": "2025-08-29 22:44:28",
    "openPrice": 74.16,
    "closePrice": 73.47,
    "highPrice": 74.7,
    "lowPrice": 72.49,
    "volume": 79299.21,
    "changeRate": 1.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8625,
    "variety": "白银",
    "tradeDate": "2025-08-29 22:44:25",
    "openPrice": 5851.64,
    "closePrice": 5851.92,
    "highPrice": 5853.24,
    "lowPrice": 5851.15,
    "volume": 108288.5,
    "changeRate": -2.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8410,
    "variety": "黄金",
    "tradeDate": "2025-08-29 22:44:23",
    "openPrice": 454.25,
    "closePrice": 453.75,
    "highPrice": 454.26,
    "lowPrice": 453.32,
    "volume": 58786.12,
    "changeRate": -2.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8195,
    "variety": "原油",
    "tradeDate": "2025-08-29 21:55:34",
    "openPrice": 75.87,
    "closePrice": 75.28,
    "highPrice": 76.14,
    "lowPrice": 74.85,
    "volume": 46413.25,
    "changeRate": 2.66,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7980,
    "variety": "白银",
    "tradeDate": "2025-08-29 21:55:32",
    "openPrice": 5736.93,
    "closePrice": 5736.18,
    "highPrice": 5738.12,
    "lowPrice": 5735.53,
    "volume": 35950.15,
    "changeRate": -1.96,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7765,
    "variety": "黄金",
    "tradeDate": "2025-08-29 21:55:29",
    "openPrice": 443.44,
    "closePrice": 443.46,
    "highPrice": 443.85,
    "lowPrice": 443.4,
    "volume": 60241.62,
    "changeRate": -1.38,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7550,
    "variety": "原油",
    "tradeDate": "2025-08-29 21:07:31",
    "openPrice": 76.61,
    "closePrice": 77.01,
    "highPrice": 77.32,
    "lowPrice": 75.37,
    "volume": 68621.27,
    "changeRate": -2.56,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7335,
    "variety": "白银",
    "tradeDate": "2025-08-29 21:07:28",
    "openPrice": 5819.36,
    "closePrice": 5819.64,
    "highPrice": 5821.45,
    "lowPrice": 5818.23,
    "volume": 67370.22,
    "changeRate": 0.67,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7120,
    "variety": "黄金",
    "tradeDate": "2025-08-29 21:07:26",
    "openPrice": 442.59,
    "closePrice": 442.84,
    "highPrice": 443.45,
    "lowPrice": 441.59,
    "volume": 47287.2,
    "changeRate": 2.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6905,
    "variety": "原油",
    "tradeDate": "2025-08-29 21:01:12",
    "openPrice": 74.23,
    "closePrice": 73.71,
    "highPrice": 76.1,
    "lowPrice": 73.35,
    "volume": 10538.69,
    "changeRate": 1.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6690,
    "variety": "白银",
    "tradeDate": "2025-08-29 21:01:10",
    "openPrice": 5666.62,
    "closePrice": 5666.27,
    "highPrice": 5667.65,
    "lowPrice": 5664.67,
    "volume": 44909.12,
    "changeRate": -0.59,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6475,
    "variety": "黄金",
    "tradeDate": "2025-08-29 21:01:08",
    "openPrice": 447.63,
    "closePrice": 448.55,
    "highPrice": 449.42,
    "lowPrice": 446.17,
    "volume": 36411.09,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6260,
    "variety": "原油",
    "tradeDate": "2025-08-29 21:00:34",
    "openPrice": 78.57,
    "closePrice": 77.72,
    "highPrice": 78.91,
    "lowPrice": 77.5,
    "volume": 77609.11,
    "changeRate": -1.32,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6045,
    "variety": "白银",
    "tradeDate": "2025-08-29 21:00:32",
    "openPrice": 5765.96,
    "closePrice": 5765.73,
    "highPrice": 5766.42,
    "lowPrice": 5765.2,
    "volume": 71742.67,
    "changeRate": -2.6,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5830,
    "variety": "黄金",
    "tradeDate": "2025-08-29 21:00:29",
    "openPrice": 450.58,
    "closePrice": 449.8,
    "highPrice": 451.52,
    "lowPrice": 448.46,
    "volume": 53960.22,
    "changeRate": -1.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5615,
    "variety": "原油",
    "tradeDate": "2025-08-29 20:58:41",
    "openPrice": 77.6,
    "closePrice": 76.88,
    "highPrice": 79.17,
    "lowPrice": 75.97,
    "volume": 66809.95,
    "changeRate": -0.96,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5400,
    "variety": "白银",
    "tradeDate": "2025-08-29 20:58:39",
    "openPrice": 5736.45,
    "closePrice": 5735.69,
    "highPrice": 5738.1,
    "lowPrice": 5733.98,
    "volume": 27844.93,
    "changeRate": -2.4,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5185,
    "variety": "黄金",
    "tradeDate": "2025-08-29 20:58:36",
    "openPrice": 445.74,
    "closePrice": 445.9,
    "highPrice": 446.75,
    "lowPrice": 444.78,
    "volume": 65753.21,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4970,
    "variety": "原油",
    "tradeDate": "2025-08-29 20:45:17",
    "openPrice": 73.68,
    "closePrice": 72.91,
    "highPrice": 73.97,
    "lowPrice": 72.15,
    "volume": 98447.75,
    "changeRate": 1.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4755,
    "variety": "白银",
    "tradeDate": "2025-08-29 20:45:15",
    "openPrice": 5775.09,
    "closePrice": 5774.89,
    "highPrice": 5776.37,
    "lowPrice": 5773.8,
    "volume": 49315.1,
    "changeRate": -0.8,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4540,
    "variety": "黄金",
    "tradeDate": "2025-08-29 20:45:13",
    "openPrice": 449.87,
    "closePrice": 450.66,
    "highPrice": 452.14,
    "lowPrice": 448.05,
    "volume": 106021.75,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4325,
    "variety": "原油",
    "tradeDate": "2025-08-29 20:44:43",
    "openPrice": 73.94,
    "closePrice": 73.54,
    "highPrice": 75.45,
    "lowPrice": 72.39,
    "volume": 52863.69,
    "changeRate": 0.92,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4110,
    "variety": "白银",
    "tradeDate": "2025-08-29 20:44:41",
    "openPrice": 5832.93,
    "closePrice": 5833.18,
    "highPrice": 5834.45,
    "lowPrice": 5831.69,
    "volume": 59490.76,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3895,
    "variety": "黄金",
    "tradeDate": "2025-08-29 20:44:38",
    "openPrice": 458.85,
    "closePrice": 459.67,
    "highPrice": 460.15,
    "lowPrice": 457.3,
    "volume": 42516.75,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3680,
    "variety": "原油",
    "tradeDate": "2025-08-29 20:18:32",
    "openPrice": 75.91,
    "closePrice": 75.14,
    "highPrice": 77.87,
    "lowPrice": 73.19,
    "volume": 61077.27,
    "changeRate": -1.57,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3465,
    "variety": "白银",
    "tradeDate": "2025-08-29 20:18:30",
    "openPrice": 5717.34,
    "closePrice": 5717.36,
    "highPrice": 5718.39,
    "lowPrice": 5715.84,
    "volume": 99547.57,
    "changeRate": -2.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3250,
    "variety": "黄金",
    "tradeDate": "2025-08-29 20:18:27",
    "openPrice": 446.69,
    "closePrice": 446.99,
    "highPrice": 448.77,
    "lowPrice": 445.73,
    "volume": 73377.53,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3035,
    "variety": "原油",
    "tradeDate": "2025-08-29 20:09:57",
    "openPrice": 74.16,
    "closePrice": 74.77,
    "highPrice": 76.51,
    "lowPrice": 72.51,
    "volume": 51515.3,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2820,
    "variety": "白银",
    "tradeDate": "2025-08-29 20:09:55",
    "openPrice": 5702.29,
    "closePrice": 5703.06,
    "highPrice": 5704.26,
    "lowPrice": 5701.82,
    "volume": 56138.83,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2605,
    "variety": "黄金",
    "tradeDate": "2025-08-29 20:09:53",
    "openPrice": 440.53,
    "closePrice": 440.8,
    "highPrice": 441.75,
    "lowPrice": 438.71,
    "volume": 10773.79,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2390,
    "variety": "原油",
    "tradeDate": "2025-08-29 20:02:20",
    "openPrice": 75.92,
    "closePrice": 75.09,
    "highPrice": 76.72,
    "lowPrice": 74.23,
    "volume": 91135.28,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2175,
    "variety": "白银",
    "tradeDate": "2025-08-29 20:02:18",
    "openPrice": 5828.03,
    "closePrice": 5828.64,
    "highPrice": 5829.94,
    "lowPrice": 5827.87,
    "volume": 80874.67,
    "changeRate": -1.97,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1960,
    "variety": "黄金",
    "tradeDate": "2025-08-29 20:02:15",
    "openPrice": 448.94,
    "closePrice": 448.04,
    "highPrice": 449.65,
    "lowPrice": 446.7,
    "volume": 21527,
    "changeRate": -0.87,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1290,
    "variety": "原油",
    "tradeDate": "2025-08-29 11:23:02",
    "openPrice": 80.38,
    "closePrice": 79.6,
    "highPrice": 80.5,
    "lowPrice": 78.22,
    "volume": 22317.63,
    "changeRate": 2.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 861,
    "variety": "白银",
    "tradeDate": "2025-08-29 11:23:00",
    "openPrice": 5772.4,
    "closePrice": 5772.61,
    "highPrice": 5773.33,
    "lowPrice": 5771.07,
    "volume": 39458.42,
    "changeRate": 1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 432,
    "variety": "黄金",
    "tradeDate": "2025-08-29 11:22:58",
    "openPrice": 454.11,
    "closePrice": 454.82,
    "highPrice": 454.9,
    "lowPrice": 453.1,
    "volume": 46706.82,
    "changeRate": 1.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28109,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:36:22",
    "openPrice": 82.15,
    "closePrice": 81.75,
    "highPrice": 83.73,
    "lowPrice": 81.39,
    "volume": 80254.42,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27467,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:36:19",
    "openPrice": 5744.3,
    "closePrice": 5743.79,
    "highPrice": 5745.05,
    "lowPrice": 5742.29,
    "volume": 32639.9,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26825,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:36:17",
    "openPrice": 457.72,
    "closePrice": 456.96,
    "highPrice": 458.01,
    "lowPrice": 455.13,
    "volume": 33581.73,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26183,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:30:03",
    "openPrice": 82.22,
    "closePrice": 82.96,
    "highPrice": 84.92,
    "lowPrice": 82.11,
    "volume": 37112.45,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25541,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:30:01",
    "openPrice": 5823.69,
    "closePrice": 5823.18,
    "highPrice": 5824.74,
    "lowPrice": 5822.92,
    "volume": 36046.54,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24899,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:29:59",
    "openPrice": 466.35,
    "closePrice": 465.46,
    "highPrice": 468.22,
    "lowPrice": 464.02,
    "volume": 54745.9,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24257,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:29:44",
    "openPrice": 84.16,
    "closePrice": 83.18,
    "highPrice": 85.8,
    "lowPrice": 83.11,
    "volume": 69794.64,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23615,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:29:42",
    "openPrice": 5717.86,
    "closePrice": 5717.83,
    "highPrice": 5719.14,
    "lowPrice": 5717.01,
    "volume": 28542.76,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22973,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:29:40",
    "openPrice": 448.88,
    "closePrice": 447.94,
    "highPrice": 450.38,
    "lowPrice": 445.95,
    "volume": 25201.15,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22331,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:28:14",
    "openPrice": 82.12,
    "closePrice": 82.22,
    "highPrice": 83.31,
    "lowPrice": 80.8,
    "volume": 64788.51,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20405,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:28:13",
    "openPrice": 81.92,
    "closePrice": 82.17,
    "highPrice": 83.49,
    "lowPrice": 80.82,
    "volume": 94353.96,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21689,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:28:12",
    "openPrice": 5879.89,
    "closePrice": 5879.11,
    "highPrice": 5880.45,
    "lowPrice": 5877.32,
    "volume": 102692.98,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19763,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:28:10",
    "openPrice": 5826.1,
    "closePrice": 5827.04,
    "highPrice": 5828.02,
    "lowPrice": 5824.25,
    "volume": 106253.91,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21047,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:28:10",
    "openPrice": 464.32,
    "closePrice": 464.14,
    "highPrice": 465.58,
    "lowPrice": 464.1,
    "volume": 86440.7,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19121,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:28:08",
    "openPrice": 464.68,
    "closePrice": 464.57,
    "highPrice": 465.1,
    "lowPrice": 463.31,
    "volume": 21057.42,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18479,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:27:55",
    "openPrice": 79.25,
    "closePrice": 79.74,
    "highPrice": 81.54,
    "lowPrice": 77.72,
    "volume": 107605.27,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16553,
    "variety": "原油",
    "tradeDate": "2025-08-29 00:27:53",
    "openPrice": 82.88,
    "closePrice": 82.46,
    "highPrice": 83.36,
    "lowPrice": 81.71,
    "volume": 108475.19,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17837,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:27:53",
    "openPrice": 5903.82,
    "closePrice": 5902.99,
    "highPrice": 5905.53,
    "lowPrice": 5901.37,
    "volume": 39077.61,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15911,
    "variety": "白银",
    "tradeDate": "2025-08-29 00:27:51",
    "openPrice": 5951,
    "closePrice": 5950.57,
    "highPrice": 5952.76,
    "lowPrice": 5949.16,
    "volume": 17898.07,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17195,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:27:51",
    "openPrice": 449.87,
    "closePrice": 449.27,
    "highPrice": 450.51,
    "lowPrice": 447.86,
    "volume": 18170.55,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15269,
    "variety": "黄金",
    "tradeDate": "2025-08-29 00:27:49",
    "openPrice": 462.37,
    "closePrice": 461.91,
    "highPrice": 463.09,
    "lowPrice": 461.63,
    "volume": 102604.5,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14626,
    "variety": "原油",
    "tradeDate": "2025-08-28 23:01:40",
    "openPrice": 83.88,
    "closePrice": 83.7,
    "highPrice": 84.66,
    "lowPrice": 83.68,
    "volume": 42474.86,
    "changeRate": -1.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13983,
    "variety": "白银",
    "tradeDate": "2025-08-28 23:01:38",
    "openPrice": 5771.58,
    "closePrice": 5771.89,
    "highPrice": 5773.64,
    "lowPrice": 5770.76,
    "volume": 71578.22,
    "changeRate": -2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13340,
    "variety": "黄金",
    "tradeDate": "2025-08-28 23:01:36",
    "openPrice": 446.85,
    "closePrice": 447.27,
    "highPrice": 447.96,
    "lowPrice": 446.31,
    "volume": 106933.14,
    "changeRate": -0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12697,
    "variety": "原油",
    "tradeDate": "2025-08-28 22:54:39",
    "openPrice": 82.88,
    "closePrice": 82.09,
    "highPrice": 84.08,
    "lowPrice": 81.12,
    "volume": 20322.94,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12054,
    "variety": "白银",
    "tradeDate": "2025-08-28 22:54:36",
    "openPrice": 5689.92,
    "closePrice": 5689.12,
    "highPrice": 5691.01,
    "lowPrice": 5688.23,
    "volume": 27764.65,
    "changeRate": 1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11411,
    "variety": "黄金",
    "tradeDate": "2025-08-28 22:54:34",
    "openPrice": 448.57,
    "closePrice": 448.16,
    "highPrice": 450.35,
    "lowPrice": 447.76,
    "volume": 30911.54,
    "changeRate": 0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10768,
    "variety": "原油",
    "tradeDate": "2025-08-28 22:54:05",
    "openPrice": 82.38,
    "closePrice": 83.12,
    "highPrice": 83.71,
    "lowPrice": 80.56,
    "volume": 32328.93,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10125,
    "variety": "白银",
    "tradeDate": "2025-08-28 22:54:03",
    "openPrice": 5833.75,
    "closePrice": 5834.62,
    "highPrice": 5836.54,
    "lowPrice": 5833.03,
    "volume": 97501.51,
    "changeRate": 2.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9482,
    "variety": "黄金",
    "tradeDate": "2025-08-28 22:54:00",
    "openPrice": 445.9,
    "closePrice": 446.87,
    "highPrice": 447.87,
    "lowPrice": 445.53,
    "volume": 16653.93,
    "changeRate": 2.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8839,
    "variety": "原油",
    "tradeDate": "2025-08-28 22:44:28",
    "openPrice": 75.98,
    "closePrice": 76.13,
    "highPrice": 76.15,
    "lowPrice": 74.19,
    "volume": 59224.82,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8624,
    "variety": "白银",
    "tradeDate": "2025-08-28 22:44:25",
    "openPrice": 5676.29,
    "closePrice": 5676.47,
    "highPrice": 5677.94,
    "lowPrice": 5675.42,
    "volume": 94046.2,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8409,
    "variety": "黄金",
    "tradeDate": "2025-08-28 22:44:23",
    "openPrice": 449.49,
    "closePrice": 450.16,
    "highPrice": 451.02,
    "lowPrice": 448.58,
    "volume": 44240.11,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8194,
    "variety": "原油",
    "tradeDate": "2025-08-28 21:55:34",
    "openPrice": 75.71,
    "closePrice": 76.08,
    "highPrice": 77.75,
    "lowPrice": 75.5,
    "volume": 95376.35,
    "changeRate": 2.86,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7979,
    "variety": "白银",
    "tradeDate": "2025-08-28 21:55:32",
    "openPrice": 5862.99,
    "closePrice": 5863.52,
    "highPrice": 5864.46,
    "lowPrice": 5862.62,
    "volume": 21622.62,
    "changeRate": 2.15,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7764,
    "variety": "黄金",
    "tradeDate": "2025-08-28 21:55:29",
    "openPrice": 456.71,
    "closePrice": 456.63,
    "highPrice": 456.97,
    "lowPrice": 454.69,
    "volume": 108038.37,
    "changeRate": 0.3,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7549,
    "variety": "原油",
    "tradeDate": "2025-08-28 21:07:31",
    "openPrice": 76.4,
    "closePrice": 76.08,
    "highPrice": 76.5,
    "lowPrice": 74.96,
    "volume": 37504.45,
    "changeRate": 2.21,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7334,
    "variety": "白银",
    "tradeDate": "2025-08-28 21:07:28",
    "openPrice": 5651.96,
    "closePrice": 5652.6,
    "highPrice": 5653.89,
    "lowPrice": 5650.13,
    "volume": 21581.08,
    "changeRate": -1.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7119,
    "variety": "黄金",
    "tradeDate": "2025-08-28 21:07:26",
    "openPrice": 442.41,
    "closePrice": 443.03,
    "highPrice": 444.68,
    "lowPrice": 440.8,
    "volume": 23278.49,
    "changeRate": 2.21,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6904,
    "variety": "原油",
    "tradeDate": "2025-08-28 21:01:12",
    "openPrice": 73.93,
    "closePrice": 73.89,
    "highPrice": 75.07,
    "lowPrice": 72.49,
    "volume": 83442.67,
    "changeRate": -1.25,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6689,
    "variety": "白银",
    "tradeDate": "2025-08-28 21:01:10",
    "openPrice": 5863.77,
    "closePrice": 5864.34,
    "highPrice": 5866.11,
    "lowPrice": 5863.03,
    "volume": 43574.34,
    "changeRate": -0.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6474,
    "variety": "黄金",
    "tradeDate": "2025-08-28 21:01:08",
    "openPrice": 442.37,
    "closePrice": 441.86,
    "highPrice": 442.46,
    "lowPrice": 441.74,
    "volume": 22058.1,
    "changeRate": 2.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6259,
    "variety": "原油",
    "tradeDate": "2025-08-28 21:00:34",
    "openPrice": 76.73,
    "closePrice": 76.11,
    "highPrice": 78.44,
    "lowPrice": 74.24,
    "volume": 60053.07,
    "changeRate": 1.23,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6044,
    "variety": "白银",
    "tradeDate": "2025-08-28 21:00:32",
    "openPrice": 5857.2,
    "closePrice": 5856.85,
    "highPrice": 5857.21,
    "lowPrice": 5855.97,
    "volume": 98349.93,
    "changeRate": 1.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5829,
    "variety": "黄金",
    "tradeDate": "2025-08-28 21:00:29",
    "openPrice": 448.25,
    "closePrice": 448.56,
    "highPrice": 450.55,
    "lowPrice": 446.98,
    "volume": 33493.35,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5614,
    "variety": "原油",
    "tradeDate": "2025-08-28 20:58:41",
    "openPrice": 73.47,
    "closePrice": 73.18,
    "highPrice": 73.69,
    "lowPrice": 72.89,
    "volume": 63998.67,
    "changeRate": -1.4,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5399,
    "variety": "白银",
    "tradeDate": "2025-08-28 20:58:39",
    "openPrice": 5946.21,
    "closePrice": 5946.32,
    "highPrice": 5948.21,
    "lowPrice": 5945.8,
    "volume": 59634.85,
    "changeRate": -2.82,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5184,
    "variety": "黄金",
    "tradeDate": "2025-08-28 20:58:36",
    "openPrice": 455.13,
    "closePrice": 455.72,
    "highPrice": 456.12,
    "lowPrice": 454.89,
    "volume": 59107.74,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4969,
    "variety": "原油",
    "tradeDate": "2025-08-28 20:45:17",
    "openPrice": 76.21,
    "closePrice": 76.07,
    "highPrice": 78.16,
    "lowPrice": 74.22,
    "volume": 40437.81,
    "changeRate": 2.54,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4754,
    "variety": "白银",
    "tradeDate": "2025-08-28 20:45:15",
    "openPrice": 5697,
    "closePrice": 5696.46,
    "highPrice": 5698.46,
    "lowPrice": 5694.8,
    "volume": 108012.03,
    "changeRate": -0.43,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4539,
    "variety": "黄金",
    "tradeDate": "2025-08-28 20:45:13",
    "openPrice": 458.21,
    "closePrice": 459.01,
    "highPrice": 459.91,
    "lowPrice": 456.93,
    "volume": 43061.88,
    "changeRate": 2.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4324,
    "variety": "原油",
    "tradeDate": "2025-08-28 20:44:43",
    "openPrice": 77.61,
    "closePrice": 77.47,
    "highPrice": 78.15,
    "lowPrice": 76.57,
    "volume": 36074.58,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4109,
    "variety": "白银",
    "tradeDate": "2025-08-28 20:44:41",
    "openPrice": 5928.25,
    "closePrice": 5929.05,
    "highPrice": 5929.14,
    "lowPrice": 5928.09,
    "volume": 109618.15,
    "changeRate": 2.71,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3894,
    "variety": "黄金",
    "tradeDate": "2025-08-28 20:44:38",
    "openPrice": 450.06,
    "closePrice": 450.63,
    "highPrice": 450.77,
    "lowPrice": 449.95,
    "volume": 101852.51,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3679,
    "variety": "原油",
    "tradeDate": "2025-08-28 20:18:32",
    "openPrice": 73.5,
    "closePrice": 74.37,
    "highPrice": 75.75,
    "lowPrice": 72.49,
    "volume": 35303.13,
    "changeRate": -0.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3464,
    "variety": "白银",
    "tradeDate": "2025-08-28 20:18:30",
    "openPrice": 5734.69,
    "closePrice": 5733.87,
    "highPrice": 5736.46,
    "lowPrice": 5733.83,
    "volume": 26898.88,
    "changeRate": 2.8,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3249,
    "variety": "黄金",
    "tradeDate": "2025-08-28 20:18:27",
    "openPrice": 446.48,
    "closePrice": 447.06,
    "highPrice": 448.37,
    "lowPrice": 444.53,
    "volume": 15600.93,
    "changeRate": -0.48,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3034,
    "variety": "原油",
    "tradeDate": "2025-08-28 20:09:57",
    "openPrice": 76.69,
    "closePrice": 77.1,
    "highPrice": 78.56,
    "lowPrice": 75.06,
    "volume": 56209.06,
    "changeRate": 1.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2819,
    "variety": "白银",
    "tradeDate": "2025-08-28 20:09:55",
    "openPrice": 5896.11,
    "closePrice": 5895.12,
    "highPrice": 5896.84,
    "lowPrice": 5893.14,
    "volume": 86085.68,
    "changeRate": -0.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2604,
    "variety": "黄金",
    "tradeDate": "2025-08-28 20:09:53",
    "openPrice": 447.75,
    "closePrice": 448.16,
    "highPrice": 449.43,
    "lowPrice": 446.67,
    "volume": 76617.33,
    "changeRate": 0.76,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2389,
    "variety": "原油",
    "tradeDate": "2025-08-28 20:02:20",
    "openPrice": 75.01,
    "closePrice": 75.23,
    "highPrice": 76.74,
    "lowPrice": 73.39,
    "volume": 72614.18,
    "changeRate": -1.89,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2174,
    "variety": "白银",
    "tradeDate": "2025-08-28 20:02:18",
    "openPrice": 5870.21,
    "closePrice": 5869.87,
    "highPrice": 5870.36,
    "lowPrice": 5868.07,
    "volume": 25820.51,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1959,
    "variety": "黄金",
    "tradeDate": "2025-08-28 20:02:15",
    "openPrice": 443.04,
    "closePrice": 444.02,
    "highPrice": 445.85,
    "lowPrice": 441.3,
    "volume": 48628.54,
    "changeRate": 0.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1289,
    "variety": "原油",
    "tradeDate": "2025-08-28 11:23:02",
    "openPrice": 79.49,
    "closePrice": 79.18,
    "highPrice": 81.12,
    "lowPrice": 77.41,
    "volume": 98909.01,
    "changeRate": 2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 860,
    "variety": "白银",
    "tradeDate": "2025-08-28 11:23:00",
    "openPrice": 5857.26,
    "closePrice": 5857.41,
    "highPrice": 5857.51,
    "lowPrice": 5857.18,
    "volume": 51275.67,
    "changeRate": 2.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 431,
    "variety": "黄金",
    "tradeDate": "2025-08-28 11:22:58",
    "openPrice": 459.44,
    "closePrice": 459.17,
    "highPrice": 459.58,
    "lowPrice": 457.77,
    "volume": 86199.09,
    "changeRate": 2.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28108,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:36:22",
    "openPrice": 81.78,
    "closePrice": 82.16,
    "highPrice": 82.85,
    "lowPrice": 80.73,
    "volume": 32636.17,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27466,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:36:19",
    "openPrice": 5915.6,
    "closePrice": 5915.97,
    "highPrice": 5917.33,
    "lowPrice": 5914.56,
    "volume": 91683.81,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26824,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:36:17",
    "openPrice": 452.62,
    "closePrice": 452.02,
    "highPrice": 453.72,
    "lowPrice": 451.32,
    "volume": 34366.56,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26182,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:30:03",
    "openPrice": 82.03,
    "closePrice": 82.93,
    "highPrice": 84.9,
    "lowPrice": 80.23,
    "volume": 25871.8,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25540,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:30:01",
    "openPrice": 5789.81,
    "closePrice": 5790.34,
    "highPrice": 5791.12,
    "lowPrice": 5787.82,
    "volume": 58625.82,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24898,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:29:59",
    "openPrice": 447.92,
    "closePrice": 448.77,
    "highPrice": 449.56,
    "lowPrice": 447.81,
    "volume": 15566.7,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24256,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:29:44",
    "openPrice": 82.98,
    "closePrice": 82.87,
    "highPrice": 84.01,
    "lowPrice": 82.11,
    "volume": 88077.85,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23614,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:29:42",
    "openPrice": 5695.67,
    "closePrice": 5696.66,
    "highPrice": 5696.98,
    "lowPrice": 5694.78,
    "volume": 75950.83,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22972,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:29:40",
    "openPrice": 456.62,
    "closePrice": 456.96,
    "highPrice": 457.01,
    "lowPrice": 455.41,
    "volume": 34887.61,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22330,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:28:14",
    "openPrice": 79.4,
    "closePrice": 78.96,
    "highPrice": 79.81,
    "lowPrice": 78.03,
    "volume": 19822.64,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20404,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:28:13",
    "openPrice": 83.56,
    "closePrice": 82.83,
    "highPrice": 84.18,
    "lowPrice": 82.06,
    "volume": 66350.82,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21688,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:28:12",
    "openPrice": 5861.68,
    "closePrice": 5862.03,
    "highPrice": 5862.84,
    "lowPrice": 5860.56,
    "volume": 66927.31,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19762,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:28:10",
    "openPrice": 5781.32,
    "closePrice": 5781.62,
    "highPrice": 5782.55,
    "lowPrice": 5780.9,
    "volume": 58752.31,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21046,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:28:10",
    "openPrice": 456.3,
    "closePrice": 456.3,
    "highPrice": 457.24,
    "lowPrice": 455.69,
    "volume": 14639.08,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19120,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:28:08",
    "openPrice": 445.53,
    "closePrice": 446.4,
    "highPrice": 447.28,
    "lowPrice": 445.08,
    "volume": 90367.83,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18478,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:27:55",
    "openPrice": 81.69,
    "closePrice": 82.26,
    "highPrice": 83.3,
    "lowPrice": 80.47,
    "volume": 102889.39,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16552,
    "variety": "原油",
    "tradeDate": "2025-08-28 00:27:53",
    "openPrice": 84.09,
    "closePrice": 83.69,
    "highPrice": 85.59,
    "lowPrice": 83.2,
    "volume": 57981,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17836,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:27:53",
    "openPrice": 5777.19,
    "closePrice": 5777.5,
    "highPrice": 5777.82,
    "lowPrice": 5775.68,
    "volume": 23446.1,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15910,
    "variety": "白银",
    "tradeDate": "2025-08-28 00:27:51",
    "openPrice": 5764.69,
    "closePrice": 5764.02,
    "highPrice": 5765.88,
    "lowPrice": 5763.42,
    "volume": 33442.13,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17194,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:27:51",
    "openPrice": 456.41,
    "closePrice": 455.5,
    "highPrice": 457.25,
    "lowPrice": 453.53,
    "volume": 50725.82,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15268,
    "variety": "黄金",
    "tradeDate": "2025-08-28 00:27:49",
    "openPrice": 447.1,
    "closePrice": 447.55,
    "highPrice": 449.2,
    "lowPrice": 445.67,
    "volume": 104608.78,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14625,
    "variety": "原油",
    "tradeDate": "2025-08-27 23:01:40",
    "openPrice": 79.52,
    "closePrice": 79.03,
    "highPrice": 79.66,
    "lowPrice": 78.05,
    "volume": 105430.38,
    "changeRate": 1.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13982,
    "variety": "白银",
    "tradeDate": "2025-08-27 23:01:38",
    "openPrice": 5704.75,
    "closePrice": 5704.36,
    "highPrice": 5705.41,
    "lowPrice": 5703.33,
    "volume": 59189.39,
    "changeRate": -2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13339,
    "variety": "黄金",
    "tradeDate": "2025-08-27 23:01:36",
    "openPrice": 459.4,
    "closePrice": 459.45,
    "highPrice": 461.37,
    "lowPrice": 459.03,
    "volume": 27957.24,
    "changeRate": 0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12696,
    "variety": "原油",
    "tradeDate": "2025-08-27 22:54:39",
    "openPrice": 82.46,
    "closePrice": 81.61,
    "highPrice": 83.33,
    "lowPrice": 81.29,
    "volume": 16887.42,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12053,
    "variety": "白银",
    "tradeDate": "2025-08-27 22:54:36",
    "openPrice": 5677.17,
    "closePrice": 5676.76,
    "highPrice": 5677.71,
    "lowPrice": 5675.37,
    "volume": 103442.37,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11410,
    "variety": "黄金",
    "tradeDate": "2025-08-27 22:54:34",
    "openPrice": 446.58,
    "closePrice": 447.28,
    "highPrice": 447.95,
    "lowPrice": 445.06,
    "volume": 58832.21,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10767,
    "variety": "原油",
    "tradeDate": "2025-08-27 22:54:05",
    "openPrice": 81.62,
    "closePrice": 81.41,
    "highPrice": 82.79,
    "lowPrice": 79.6,
    "volume": 108852.58,
    "changeRate": 0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10124,
    "variety": "白银",
    "tradeDate": "2025-08-27 22:54:03",
    "openPrice": 5801.2,
    "closePrice": 5801.9,
    "highPrice": 5803.63,
    "lowPrice": 5799.46,
    "volume": 18508.74,
    "changeRate": 1.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9481,
    "variety": "黄金",
    "tradeDate": "2025-08-27 22:54:00",
    "openPrice": 456.32,
    "closePrice": 456.9,
    "highPrice": 458.32,
    "lowPrice": 454.71,
    "volume": 103559.84,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8838,
    "variety": "原油",
    "tradeDate": "2025-08-27 22:44:28",
    "openPrice": 78.23,
    "closePrice": 77.46,
    "highPrice": 79.22,
    "lowPrice": 76.9,
    "volume": 59469.46,
    "changeRate": -2.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8623,
    "variety": "白银",
    "tradeDate": "2025-08-27 22:44:25",
    "openPrice": 5841.9,
    "closePrice": 5841.53,
    "highPrice": 5843.56,
    "lowPrice": 5840.65,
    "volume": 100597.24,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8408,
    "variety": "黄金",
    "tradeDate": "2025-08-27 22:44:23",
    "openPrice": 452.26,
    "closePrice": 452.5,
    "highPrice": 453.51,
    "lowPrice": 451.36,
    "volume": 95604.27,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8193,
    "variety": "原油",
    "tradeDate": "2025-08-27 21:55:34",
    "openPrice": 74.24,
    "closePrice": 73.38,
    "highPrice": 74.52,
    "lowPrice": 73.22,
    "volume": 85187.03,
    "changeRate": -1.28,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7978,
    "variety": "白银",
    "tradeDate": "2025-08-27 21:55:32",
    "openPrice": 5934.69,
    "closePrice": 5934.14,
    "highPrice": 5936.23,
    "lowPrice": 5932.7,
    "volume": 15993.88,
    "changeRate": 2.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7763,
    "variety": "黄金",
    "tradeDate": "2025-08-27 21:55:29",
    "openPrice": 453.46,
    "closePrice": 453.18,
    "highPrice": 454.34,
    "lowPrice": 451.39,
    "volume": 71528.88,
    "changeRate": 0.17,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7548,
    "variety": "原油",
    "tradeDate": "2025-08-27 21:07:31",
    "openPrice": 73.5,
    "closePrice": 73.87,
    "highPrice": 74.55,
    "lowPrice": 72.21,
    "volume": 62569.07,
    "changeRate": 2.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7333,
    "variety": "白银",
    "tradeDate": "2025-08-27 21:07:28",
    "openPrice": 5771.08,
    "closePrice": 5770.45,
    "highPrice": 5772.35,
    "lowPrice": 5769.26,
    "volume": 90935.21,
    "changeRate": 0.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7118,
    "variety": "黄金",
    "tradeDate": "2025-08-27 21:07:26",
    "openPrice": 443.26,
    "closePrice": 444.21,
    "highPrice": 445.08,
    "lowPrice": 443.09,
    "volume": 46214.87,
    "changeRate": 0.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6903,
    "variety": "原油",
    "tradeDate": "2025-08-27 21:01:12",
    "openPrice": 75.03,
    "closePrice": 75.69,
    "highPrice": 75.75,
    "lowPrice": 74.69,
    "volume": 30638.86,
    "changeRate": -0.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6688,
    "variety": "白银",
    "tradeDate": "2025-08-27 21:01:10",
    "openPrice": 5839.92,
    "closePrice": 5840.07,
    "highPrice": 5841.9,
    "lowPrice": 5839.74,
    "volume": 92402.89,
    "changeRate": 0.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6473,
    "variety": "黄金",
    "tradeDate": "2025-08-27 21:01:08",
    "openPrice": 440.66,
    "closePrice": 440.46,
    "highPrice": 441,
    "lowPrice": 438.51,
    "volume": 38415.25,
    "changeRate": 0.02,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6258,
    "variety": "原油",
    "tradeDate": "2025-08-27 21:00:34",
    "openPrice": 75.98,
    "closePrice": 75.14,
    "highPrice": 76.97,
    "lowPrice": 73.17,
    "volume": 87152.52,
    "changeRate": -1.15,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6043,
    "variety": "白银",
    "tradeDate": "2025-08-27 21:00:32",
    "openPrice": 5871.16,
    "closePrice": 5871.57,
    "highPrice": 5872.25,
    "lowPrice": 5870.54,
    "volume": 37883.77,
    "changeRate": -1.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5828,
    "variety": "黄金",
    "tradeDate": "2025-08-27 21:00:29",
    "openPrice": 448.81,
    "closePrice": 447.9,
    "highPrice": 450.61,
    "lowPrice": 446.16,
    "volume": 98970.42,
    "changeRate": -1.85,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5613,
    "variety": "原油",
    "tradeDate": "2025-08-27 20:58:41",
    "openPrice": 72.63,
    "closePrice": 73.05,
    "highPrice": 74.86,
    "lowPrice": 70.94,
    "volume": 50739.17,
    "changeRate": -1.9,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5398,
    "variety": "白银",
    "tradeDate": "2025-08-27 20:58:39",
    "openPrice": 5923.99,
    "closePrice": 5924.62,
    "highPrice": 5926.44,
    "lowPrice": 5922.56,
    "volume": 34542.69,
    "changeRate": -0.65,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5183,
    "variety": "黄金",
    "tradeDate": "2025-08-27 20:58:36",
    "openPrice": 448.22,
    "closePrice": 448.09,
    "highPrice": 450.2,
    "lowPrice": 447.56,
    "volume": 50486.92,
    "changeRate": 0.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4968,
    "variety": "原油",
    "tradeDate": "2025-08-27 20:45:17",
    "openPrice": 73.91,
    "closePrice": 73.69,
    "highPrice": 74.9,
    "lowPrice": 72.13,
    "volume": 45462.6,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4753,
    "variety": "白银",
    "tradeDate": "2025-08-27 20:45:15",
    "openPrice": 5716.53,
    "closePrice": 5716.1,
    "highPrice": 5718.43,
    "lowPrice": 5715.65,
    "volume": 76126.42,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4538,
    "variety": "黄金",
    "tradeDate": "2025-08-27 20:45:13",
    "openPrice": 442.01,
    "closePrice": 442.92,
    "highPrice": 444.42,
    "lowPrice": 440.14,
    "volume": 22545.81,
    "changeRate": 0.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4323,
    "variety": "原油",
    "tradeDate": "2025-08-27 20:44:43",
    "openPrice": 73.88,
    "closePrice": 74.88,
    "highPrice": 75.62,
    "lowPrice": 72.6,
    "volume": 13020.52,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4108,
    "variety": "白银",
    "tradeDate": "2025-08-27 20:44:41",
    "openPrice": 5757.91,
    "closePrice": 5757.1,
    "highPrice": 5759.39,
    "lowPrice": 5757.03,
    "volume": 98587.13,
    "changeRate": 0.63,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3893,
    "variety": "黄金",
    "tradeDate": "2025-08-27 20:44:38",
    "openPrice": 451.71,
    "closePrice": 450.94,
    "highPrice": 452.92,
    "lowPrice": 449.6,
    "volume": 28745.31,
    "changeRate": 0.6,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3678,
    "variety": "原油",
    "tradeDate": "2025-08-27 20:18:32",
    "openPrice": 73.68,
    "closePrice": 73.12,
    "highPrice": 73.73,
    "lowPrice": 71.63,
    "volume": 24984.42,
    "changeRate": -2.15,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3463,
    "variety": "白银",
    "tradeDate": "2025-08-27 20:18:30",
    "openPrice": 5677.84,
    "closePrice": 5677.3,
    "highPrice": 5678.6,
    "lowPrice": 5677.03,
    "volume": 11115.98,
    "changeRate": -2.64,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3248,
    "variety": "黄金",
    "tradeDate": "2025-08-27 20:18:27",
    "openPrice": 460.84,
    "closePrice": 460.27,
    "highPrice": 462.19,
    "lowPrice": 460.08,
    "volume": 15159.01,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3033,
    "variety": "原油",
    "tradeDate": "2025-08-27 20:09:57",
    "openPrice": 74.01,
    "closePrice": 74.39,
    "highPrice": 74.97,
    "lowPrice": 73.49,
    "volume": 45046.79,
    "changeRate": 1.09,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2818,
    "variety": "白银",
    "tradeDate": "2025-08-27 20:09:55",
    "openPrice": 5904.54,
    "closePrice": 5903.66,
    "highPrice": 5906.07,
    "lowPrice": 5903.49,
    "volume": 75704.77,
    "changeRate": -0.94,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2603,
    "variety": "黄金",
    "tradeDate": "2025-08-27 20:09:53",
    "openPrice": 444.77,
    "closePrice": 444.58,
    "highPrice": 446.76,
    "lowPrice": 443.22,
    "volume": 86680.59,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2388,
    "variety": "原油",
    "tradeDate": "2025-08-27 20:02:20",
    "openPrice": 74.47,
    "closePrice": 74.18,
    "highPrice": 75.02,
    "lowPrice": 72.32,
    "volume": 55687.44,
    "changeRate": -1.72,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2173,
    "variety": "白银",
    "tradeDate": "2025-08-27 20:02:18",
    "openPrice": 5786.94,
    "closePrice": 5787.6,
    "highPrice": 5789.37,
    "lowPrice": 5786.64,
    "volume": 27123.1,
    "changeRate": 1.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1958,
    "variety": "黄金",
    "tradeDate": "2025-08-27 20:02:15",
    "openPrice": 453.45,
    "closePrice": 453.71,
    "highPrice": 454.68,
    "lowPrice": 451.85,
    "volume": 13507.57,
    "changeRate": -2.24,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1288,
    "variety": "原油",
    "tradeDate": "2025-08-27 11:23:02",
    "openPrice": 78.51,
    "closePrice": 79.3,
    "highPrice": 80.36,
    "lowPrice": 76.62,
    "volume": 62884.76,
    "changeRate": -1.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 859,
    "variety": "白银",
    "tradeDate": "2025-08-27 11:23:00",
    "openPrice": 5884.13,
    "closePrice": 5884.75,
    "highPrice": 5884.84,
    "lowPrice": 5883.88,
    "volume": 22766.33,
    "changeRate": 2.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 430,
    "variety": "黄金",
    "tradeDate": "2025-08-27 11:22:58",
    "openPrice": 446.82,
    "closePrice": 446.87,
    "highPrice": 447.14,
    "lowPrice": 445.13,
    "volume": 82104.83,
    "changeRate": 2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28107,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:36:22",
    "openPrice": 80.2,
    "closePrice": 80.49,
    "highPrice": 81.83,
    "lowPrice": 79.21,
    "volume": 15127.73,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27465,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:36:19",
    "openPrice": 5922.89,
    "closePrice": 5923.72,
    "highPrice": 5924.7,
    "lowPrice": 5921.17,
    "volume": 24476.27,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26823,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:36:17",
    "openPrice": 463.28,
    "closePrice": 462.43,
    "highPrice": 464.01,
    "lowPrice": 460.76,
    "volume": 76568.94,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26181,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:30:03",
    "openPrice": 79.63,
    "closePrice": 80.41,
    "highPrice": 81.14,
    "lowPrice": 79.18,
    "volume": 31160.94,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25539,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:30:01",
    "openPrice": 5791.46,
    "closePrice": 5791.28,
    "highPrice": 5791.97,
    "lowPrice": 5790.7,
    "volume": 26551.1,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24897,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:29:59",
    "openPrice": 458.67,
    "closePrice": 457.89,
    "highPrice": 460.11,
    "lowPrice": 456.64,
    "volume": 28789.59,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24255,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:29:44",
    "openPrice": 82.81,
    "closePrice": 82.42,
    "highPrice": 83.17,
    "lowPrice": 80.5,
    "volume": 21401.04,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23613,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:29:42",
    "openPrice": 5720.06,
    "closePrice": 5720.43,
    "highPrice": 5721.88,
    "lowPrice": 5719.71,
    "volume": 106220.67,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22971,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:29:40",
    "openPrice": 454.38,
    "closePrice": 453.67,
    "highPrice": 455.34,
    "lowPrice": 453.63,
    "volume": 21475.88,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22329,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:28:14",
    "openPrice": 82.69,
    "closePrice": 83.2,
    "highPrice": 83.37,
    "lowPrice": 82.5,
    "volume": 21837.53,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20403,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:28:13",
    "openPrice": 80.82,
    "closePrice": 80.14,
    "highPrice": 80.88,
    "lowPrice": 79.73,
    "volume": 34525.28,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21687,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:28:12",
    "openPrice": 5788.05,
    "closePrice": 5787.87,
    "highPrice": 5788.62,
    "lowPrice": 5787.51,
    "volume": 75611.41,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19761,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:28:10",
    "openPrice": 5905.43,
    "closePrice": 5905.09,
    "highPrice": 5906.77,
    "lowPrice": 5904.84,
    "volume": 109984.95,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21045,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:28:10",
    "openPrice": 449.71,
    "closePrice": 450.18,
    "highPrice": 450.76,
    "lowPrice": 449.2,
    "volume": 15333.77,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19119,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:28:08",
    "openPrice": 459.22,
    "closePrice": 459.17,
    "highPrice": 459.89,
    "lowPrice": 457.24,
    "volume": 49970.61,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18477,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:27:55",
    "openPrice": 80.49,
    "closePrice": 80.01,
    "highPrice": 80.9,
    "lowPrice": 78.74,
    "volume": 79095.72,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16551,
    "variety": "原油",
    "tradeDate": "2025-08-27 00:27:53",
    "openPrice": 81.33,
    "closePrice": 80.62,
    "highPrice": 82.08,
    "lowPrice": 80.58,
    "volume": 45860.64,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17835,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:27:53",
    "openPrice": 5836.24,
    "closePrice": 5835.61,
    "highPrice": 5837.65,
    "lowPrice": 5835.22,
    "volume": 51652.19,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15909,
    "variety": "白银",
    "tradeDate": "2025-08-27 00:27:51",
    "openPrice": 5857.78,
    "closePrice": 5857.89,
    "highPrice": 5859.22,
    "lowPrice": 5856.91,
    "volume": 105271.08,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17193,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:27:51",
    "openPrice": 458.52,
    "closePrice": 457.87,
    "highPrice": 458.88,
    "lowPrice": 457.52,
    "volume": 53878.06,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15267,
    "variety": "黄金",
    "tradeDate": "2025-08-27 00:27:49",
    "openPrice": 464.6,
    "closePrice": 463.71,
    "highPrice": 465.56,
    "lowPrice": 463.54,
    "volume": 84850.08,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14624,
    "variety": "原油",
    "tradeDate": "2025-08-26 23:01:40",
    "openPrice": 82.59,
    "closePrice": 82.67,
    "highPrice": 84.45,
    "lowPrice": 80.7,
    "volume": 102907.61,
    "changeRate": -1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13981,
    "variety": "白银",
    "tradeDate": "2025-08-26 23:01:38",
    "openPrice": 5659.88,
    "closePrice": 5659.39,
    "highPrice": 5661.16,
    "lowPrice": 5659.02,
    "volume": 96104.54,
    "changeRate": 1.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13338,
    "variety": "黄金",
    "tradeDate": "2025-08-26 23:01:36",
    "openPrice": 466.05,
    "closePrice": 465.88,
    "highPrice": 467.96,
    "lowPrice": 465.51,
    "volume": 20191.92,
    "changeRate": -2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12695,
    "variety": "原油",
    "tradeDate": "2025-08-26 22:54:39",
    "openPrice": 80.07,
    "closePrice": 79.81,
    "highPrice": 80.22,
    "lowPrice": 78.04,
    "volume": 28883.7,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12052,
    "variety": "白银",
    "tradeDate": "2025-08-26 22:54:36",
    "openPrice": 5804.61,
    "closePrice": 5804.21,
    "highPrice": 5805.45,
    "lowPrice": 5803.03,
    "volume": 21286.93,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11409,
    "variety": "黄金",
    "tradeDate": "2025-08-26 22:54:34",
    "openPrice": 453.14,
    "closePrice": 452.23,
    "highPrice": 455.1,
    "lowPrice": 451.69,
    "volume": 10681.57,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10766,
    "variety": "原油",
    "tradeDate": "2025-08-26 22:54:05",
    "openPrice": 83.1,
    "closePrice": 83.39,
    "highPrice": 83.67,
    "lowPrice": 82.63,
    "volume": 53659.63,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10123,
    "variety": "白银",
    "tradeDate": "2025-08-26 22:54:03",
    "openPrice": 5953.11,
    "closePrice": 5953.2,
    "highPrice": 5954.77,
    "lowPrice": 5951.39,
    "volume": 65093.61,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9480,
    "variety": "黄金",
    "tradeDate": "2025-08-26 22:54:00",
    "openPrice": 458.76,
    "closePrice": 458.13,
    "highPrice": 460.39,
    "lowPrice": 457.23,
    "volume": 14945.31,
    "changeRate": 2.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8837,
    "variety": "原油",
    "tradeDate": "2025-08-26 22:44:28",
    "openPrice": 78.22,
    "closePrice": 77.77,
    "highPrice": 79.92,
    "lowPrice": 76.92,
    "volume": 52849.8,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8622,
    "variety": "白银",
    "tradeDate": "2025-08-26 22:44:25",
    "openPrice": 5849.22,
    "closePrice": 5849.27,
    "highPrice": 5850.81,
    "lowPrice": 5848.25,
    "volume": 91492.6,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8407,
    "variety": "黄金",
    "tradeDate": "2025-08-26 22:44:23",
    "openPrice": 451.98,
    "closePrice": 451.84,
    "highPrice": 453.86,
    "lowPrice": 450.53,
    "volume": 99037.19,
    "changeRate": 0.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8192,
    "variety": "原油",
    "tradeDate": "2025-08-26 21:55:34",
    "openPrice": 74.05,
    "closePrice": 74.77,
    "highPrice": 76.35,
    "lowPrice": 72.34,
    "volume": 66813.21,
    "changeRate": 2.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7977,
    "variety": "白银",
    "tradeDate": "2025-08-26 21:55:32",
    "openPrice": 5865.75,
    "closePrice": 5865.4,
    "highPrice": 5866.66,
    "lowPrice": 5864.61,
    "volume": 92823.12,
    "changeRate": -1.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7762,
    "variety": "黄金",
    "tradeDate": "2025-08-26 21:55:29",
    "openPrice": 460.27,
    "closePrice": 459.86,
    "highPrice": 460.53,
    "lowPrice": 458.89,
    "volume": 95296.91,
    "changeRate": -0.9,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7547,
    "variety": "原油",
    "tradeDate": "2025-08-26 21:07:31",
    "openPrice": 76.35,
    "closePrice": 75.42,
    "highPrice": 78.14,
    "lowPrice": 74.54,
    "volume": 72260.84,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7332,
    "variety": "白银",
    "tradeDate": "2025-08-26 21:07:28",
    "openPrice": 5874.85,
    "closePrice": 5874.14,
    "highPrice": 5875.06,
    "lowPrice": 5873.29,
    "volume": 52108.79,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7117,
    "variety": "黄金",
    "tradeDate": "2025-08-26 21:07:26",
    "openPrice": 444.58,
    "closePrice": 445.51,
    "highPrice": 446.56,
    "lowPrice": 443.02,
    "volume": 86780.46,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6902,
    "variety": "原油",
    "tradeDate": "2025-08-26 21:01:12",
    "openPrice": 75.29,
    "closePrice": 74.37,
    "highPrice": 76.61,
    "lowPrice": 73.34,
    "volume": 86896.19,
    "changeRate": 1.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6687,
    "variety": "白银",
    "tradeDate": "2025-08-26 21:01:10",
    "openPrice": 5662.33,
    "closePrice": 5663.24,
    "highPrice": 5664.86,
    "lowPrice": 5661.94,
    "volume": 98718.33,
    "changeRate": -2.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6472,
    "variety": "黄金",
    "tradeDate": "2025-08-26 21:01:08",
    "openPrice": 454.92,
    "closePrice": 453.95,
    "highPrice": 455.5,
    "lowPrice": 452.37,
    "volume": 83431.1,
    "changeRate": -2.04,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6257,
    "variety": "原油",
    "tradeDate": "2025-08-26 21:00:34",
    "openPrice": 73.77,
    "closePrice": 73.16,
    "highPrice": 75.23,
    "lowPrice": 72.6,
    "volume": 44164.99,
    "changeRate": 2.33,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6042,
    "variety": "白银",
    "tradeDate": "2025-08-26 21:00:32",
    "openPrice": 5797.43,
    "closePrice": 5796.5,
    "highPrice": 5798.16,
    "lowPrice": 5796.08,
    "volume": 38980.55,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5827,
    "variety": "黄金",
    "tradeDate": "2025-08-26 21:00:29",
    "openPrice": 447.99,
    "closePrice": 448.55,
    "highPrice": 449.39,
    "lowPrice": 447.41,
    "volume": 51851.46,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5612,
    "variety": "原油",
    "tradeDate": "2025-08-26 20:58:41",
    "openPrice": 74.13,
    "closePrice": 73.82,
    "highPrice": 74.88,
    "lowPrice": 73.02,
    "volume": 31494.81,
    "changeRate": -2.52,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5397,
    "variety": "白银",
    "tradeDate": "2025-08-26 20:58:39",
    "openPrice": 5890.43,
    "closePrice": 5890.12,
    "highPrice": 5892.35,
    "lowPrice": 5889.76,
    "volume": 15149.03,
    "changeRate": 0.34,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5182,
    "variety": "黄金",
    "tradeDate": "2025-08-26 20:58:36",
    "openPrice": 442.24,
    "closePrice": 443.07,
    "highPrice": 444.06,
    "lowPrice": 441.27,
    "volume": 46478.08,
    "changeRate": -2.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4967,
    "variety": "原油",
    "tradeDate": "2025-08-26 20:45:17",
    "openPrice": 76.52,
    "closePrice": 76.18,
    "highPrice": 78.27,
    "lowPrice": 74.49,
    "volume": 16337.09,
    "changeRate": -0.57,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4752,
    "variety": "白银",
    "tradeDate": "2025-08-26 20:45:15",
    "openPrice": 5749.2,
    "closePrice": 5748.64,
    "highPrice": 5751.07,
    "lowPrice": 5747.46,
    "volume": 46532.33,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4537,
    "variety": "黄金",
    "tradeDate": "2025-08-26 20:45:13",
    "openPrice": 455.82,
    "closePrice": 455.57,
    "highPrice": 457.64,
    "lowPrice": 454.05,
    "volume": 100303.98,
    "changeRate": -2.48,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4322,
    "variety": "原油",
    "tradeDate": "2025-08-26 20:44:43",
    "openPrice": 74.03,
    "closePrice": 74.23,
    "highPrice": 74.85,
    "lowPrice": 72.65,
    "volume": 31186.17,
    "changeRate": 1.19,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4107,
    "variety": "白银",
    "tradeDate": "2025-08-26 20:44:41",
    "openPrice": 5695.33,
    "closePrice": 5695.43,
    "highPrice": 5695.71,
    "lowPrice": 5694.56,
    "volume": 36898.66,
    "changeRate": -0.77,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3892,
    "variety": "黄金",
    "tradeDate": "2025-08-26 20:44:38",
    "openPrice": 453.98,
    "closePrice": 454.41,
    "highPrice": 455.88,
    "lowPrice": 453.77,
    "volume": 93177.87,
    "changeRate": -2.01,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3677,
    "variety": "原油",
    "tradeDate": "2025-08-26 20:18:32",
    "openPrice": 74.56,
    "closePrice": 74.95,
    "highPrice": 75.2,
    "lowPrice": 73.44,
    "volume": 23418.33,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3462,
    "variety": "白银",
    "tradeDate": "2025-08-26 20:18:30",
    "openPrice": 5683.97,
    "closePrice": 5684.41,
    "highPrice": 5686.05,
    "lowPrice": 5683.54,
    "volume": 72260.84,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3247,
    "variety": "黄金",
    "tradeDate": "2025-08-26 20:18:27",
    "openPrice": 456.65,
    "closePrice": 456.35,
    "highPrice": 458.01,
    "lowPrice": 455.61,
    "volume": 98845.79,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3032,
    "variety": "原油",
    "tradeDate": "2025-08-26 20:09:57",
    "openPrice": 74.57,
    "closePrice": 74.76,
    "highPrice": 75.52,
    "lowPrice": 73.29,
    "volume": 17093.36,
    "changeRate": 1.2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2817,
    "variety": "白银",
    "tradeDate": "2025-08-26 20:09:55",
    "openPrice": 5665.09,
    "closePrice": 5665.69,
    "highPrice": 5667.48,
    "lowPrice": 5664.68,
    "volume": 31930.62,
    "changeRate": -0.83,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2602,
    "variety": "黄金",
    "tradeDate": "2025-08-26 20:09:53",
    "openPrice": 444.61,
    "closePrice": 443.88,
    "highPrice": 445.48,
    "lowPrice": 443.46,
    "volume": 13892.99,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2387,
    "variety": "原油",
    "tradeDate": "2025-08-26 20:02:20",
    "openPrice": 76.34,
    "closePrice": 76.73,
    "highPrice": 78.59,
    "lowPrice": 74.73,
    "volume": 94936.52,
    "changeRate": 2.26,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2172,
    "variety": "白银",
    "tradeDate": "2025-08-26 20:02:18",
    "openPrice": 5827.76,
    "closePrice": 5827.36,
    "highPrice": 5829.56,
    "lowPrice": 5825.71,
    "volume": 84551.24,
    "changeRate": 1.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1957,
    "variety": "黄金",
    "tradeDate": "2025-08-26 20:02:15",
    "openPrice": 454.36,
    "closePrice": 453.42,
    "highPrice": 456.18,
    "lowPrice": 452.05,
    "volume": 78909.14,
    "changeRate": 1.57,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1287,
    "variety": "原油",
    "tradeDate": "2025-08-26 11:23:02",
    "openPrice": 77.16,
    "closePrice": 78.15,
    "highPrice": 79.29,
    "lowPrice": 75.82,
    "volume": 41620.84,
    "changeRate": 2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 858,
    "variety": "白银",
    "tradeDate": "2025-08-26 11:23:00",
    "openPrice": 5923.69,
    "closePrice": 5924.54,
    "highPrice": 5925.02,
    "lowPrice": 5922.04,
    "volume": 38308.91,
    "changeRate": -0.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 429,
    "variety": "黄金",
    "tradeDate": "2025-08-26 11:22:58",
    "openPrice": 444.56,
    "closePrice": 443.72,
    "highPrice": 446.02,
    "lowPrice": 442.39,
    "volume": 87488.03,
    "changeRate": -2.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28106,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:36:22",
    "openPrice": 79.78,
    "closePrice": 79.24,
    "highPrice": 80.92,
    "lowPrice": 78.29,
    "volume": 48405.07,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27464,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:36:19",
    "openPrice": 5949.71,
    "closePrice": 5950.32,
    "highPrice": 5950.84,
    "lowPrice": 5949.62,
    "volume": 37563.95,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26822,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:36:17",
    "openPrice": 454.32,
    "closePrice": 454.96,
    "highPrice": 456.31,
    "lowPrice": 454.01,
    "volume": 19286.33,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26180,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:30:03",
    "openPrice": 79.98,
    "closePrice": 79.78,
    "highPrice": 81.73,
    "lowPrice": 78.41,
    "volume": 45028.4,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25538,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:30:01",
    "openPrice": 5937.27,
    "closePrice": 5936.47,
    "highPrice": 5939.14,
    "lowPrice": 5935.87,
    "volume": 88708.64,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24896,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:29:59",
    "openPrice": 455.68,
    "closePrice": 455.63,
    "highPrice": 457.18,
    "lowPrice": 454.54,
    "volume": 39182.44,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24254,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:29:44",
    "openPrice": 82.85,
    "closePrice": 82.54,
    "highPrice": 83.86,
    "lowPrice": 81.02,
    "volume": 93841.47,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23612,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:29:42",
    "openPrice": 5936.34,
    "closePrice": 5935.43,
    "highPrice": 5937.38,
    "lowPrice": 5934.24,
    "volume": 14372.36,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22970,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:29:40",
    "openPrice": 445.93,
    "closePrice": 446.85,
    "highPrice": 448.38,
    "lowPrice": 444.32,
    "volume": 82374.28,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22328,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:28:14",
    "openPrice": 80.93,
    "closePrice": 80.96,
    "highPrice": 81.29,
    "lowPrice": 80.02,
    "volume": 44510.67,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20402,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:28:13",
    "openPrice": 80.98,
    "closePrice": 81.75,
    "highPrice": 83.08,
    "lowPrice": 79.53,
    "volume": 91137.87,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21686,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:28:12",
    "openPrice": 5768.59,
    "closePrice": 5769.11,
    "highPrice": 5770.83,
    "lowPrice": 5767.27,
    "volume": 95890.71,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19760,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:28:10",
    "openPrice": 5699.08,
    "closePrice": 5699.85,
    "highPrice": 5701.22,
    "lowPrice": 5698.16,
    "volume": 50399.39,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21044,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:28:10",
    "openPrice": 451.37,
    "closePrice": 450.87,
    "highPrice": 451.88,
    "lowPrice": 449.88,
    "volume": 72976.69,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19118,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:28:08",
    "openPrice": 448.48,
    "closePrice": 447.98,
    "highPrice": 449.27,
    "lowPrice": 446.19,
    "volume": 47024.4,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18476,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:27:55",
    "openPrice": 79.04,
    "closePrice": 79.27,
    "highPrice": 80.16,
    "lowPrice": 77.31,
    "volume": 68100.06,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16550,
    "variety": "原油",
    "tradeDate": "2025-08-26 00:27:53",
    "openPrice": 78.81,
    "closePrice": 79.73,
    "highPrice": 80.41,
    "lowPrice": 77.61,
    "volume": 46001.8,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17834,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:27:53",
    "openPrice": 5944.26,
    "closePrice": 5943.76,
    "highPrice": 5944.36,
    "lowPrice": 5943.53,
    "volume": 46980.51,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15908,
    "variety": "白银",
    "tradeDate": "2025-08-26 00:27:51",
    "openPrice": 5776.8,
    "closePrice": 5776.73,
    "highPrice": 5778.08,
    "lowPrice": 5775.34,
    "volume": 72965.92,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17192,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:27:51",
    "openPrice": 465.59,
    "closePrice": 466.13,
    "highPrice": 467.27,
    "lowPrice": 463.79,
    "volume": 33687.54,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15266,
    "variety": "黄金",
    "tradeDate": "2025-08-26 00:27:49",
    "openPrice": 464.33,
    "closePrice": 465.05,
    "highPrice": 466.64,
    "lowPrice": 463.01,
    "volume": 85332.6,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14623,
    "variety": "原油",
    "tradeDate": "2025-08-25 23:01:40",
    "openPrice": 82.99,
    "closePrice": 82.3,
    "highPrice": 84.32,
    "lowPrice": 81.87,
    "volume": 52583.89,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13980,
    "variety": "白银",
    "tradeDate": "2025-08-25 23:01:38",
    "openPrice": 5729.77,
    "closePrice": 5730.26,
    "highPrice": 5730.77,
    "lowPrice": 5728.18,
    "volume": 29657.62,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13337,
    "variety": "黄金",
    "tradeDate": "2025-08-25 23:01:36",
    "openPrice": 455.22,
    "closePrice": 455.4,
    "highPrice": 456.07,
    "lowPrice": 454.37,
    "volume": 35535.63,
    "changeRate": -0.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12694,
    "variety": "原油",
    "tradeDate": "2025-08-25 22:54:39",
    "openPrice": 83.88,
    "closePrice": 83.76,
    "highPrice": 84.95,
    "lowPrice": 81.99,
    "volume": 57610.82,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12051,
    "variety": "白银",
    "tradeDate": "2025-08-25 22:54:36",
    "openPrice": 5796.8,
    "closePrice": 5795.88,
    "highPrice": 5797.52,
    "lowPrice": 5795.87,
    "volume": 93950.84,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11408,
    "variety": "黄金",
    "tradeDate": "2025-08-25 22:54:34",
    "openPrice": 462.68,
    "closePrice": 462.87,
    "highPrice": 464.07,
    "lowPrice": 460.9,
    "volume": 75790.17,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10765,
    "variety": "原油",
    "tradeDate": "2025-08-25 22:54:05",
    "openPrice": 81.27,
    "closePrice": 81.57,
    "highPrice": 82.63,
    "lowPrice": 79.31,
    "volume": 87462.86,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10122,
    "variety": "白银",
    "tradeDate": "2025-08-25 22:54:03",
    "openPrice": 5911.75,
    "closePrice": 5912.03,
    "highPrice": 5913.25,
    "lowPrice": 5911.08,
    "volume": 97720.31,
    "changeRate": -0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9479,
    "variety": "黄金",
    "tradeDate": "2025-08-25 22:54:00",
    "openPrice": 456.75,
    "closePrice": 457.43,
    "highPrice": 458.95,
    "lowPrice": 455.61,
    "volume": 80909.75,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8836,
    "variety": "原油",
    "tradeDate": "2025-08-25 22:44:28",
    "openPrice": 71.9,
    "closePrice": 72.81,
    "highPrice": 74.13,
    "lowPrice": 70.48,
    "volume": 75126.87,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8621,
    "variety": "白银",
    "tradeDate": "2025-08-25 22:44:25",
    "openPrice": 5796.52,
    "closePrice": 5795.52,
    "highPrice": 5797.25,
    "lowPrice": 5795.3,
    "volume": 11767.67,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8406,
    "variety": "黄金",
    "tradeDate": "2025-08-25 22:44:23",
    "openPrice": 448.35,
    "closePrice": 449.16,
    "highPrice": 450.95,
    "lowPrice": 446.63,
    "volume": 44366.52,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8191,
    "variety": "原油",
    "tradeDate": "2025-08-25 21:55:34",
    "openPrice": 74.94,
    "closePrice": 74.06,
    "highPrice": 75.92,
    "lowPrice": 73.31,
    "volume": 76314.55,
    "changeRate": -1.49,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7976,
    "variety": "白银",
    "tradeDate": "2025-08-25 21:55:32",
    "openPrice": 5695.8,
    "closePrice": 5695.98,
    "highPrice": 5697.12,
    "lowPrice": 5694.14,
    "volume": 61475.17,
    "changeRate": -2.46,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7761,
    "variety": "黄金",
    "tradeDate": "2025-08-25 21:55:29",
    "openPrice": 449.88,
    "closePrice": 449.34,
    "highPrice": 450.55,
    "lowPrice": 447.79,
    "volume": 24222.16,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7546,
    "variety": "原油",
    "tradeDate": "2025-08-25 21:07:31",
    "openPrice": 75.87,
    "closePrice": 75.57,
    "highPrice": 77.77,
    "lowPrice": 75.03,
    "volume": 83720.74,
    "changeRate": -2.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7331,
    "variety": "白银",
    "tradeDate": "2025-08-25 21:07:28",
    "openPrice": 5916.13,
    "closePrice": 5916.25,
    "highPrice": 5917.1,
    "lowPrice": 5915,
    "volume": 72817.96,
    "changeRate": -1.52,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7116,
    "variety": "黄金",
    "tradeDate": "2025-08-25 21:07:26",
    "openPrice": 454.67,
    "closePrice": 455.07,
    "highPrice": 456.99,
    "lowPrice": 453,
    "volume": 32561.66,
    "changeRate": 2.98,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6901,
    "variety": "原油",
    "tradeDate": "2025-08-25 21:01:12",
    "openPrice": 74.07,
    "closePrice": 74.12,
    "highPrice": 74.71,
    "lowPrice": 73.37,
    "volume": 88253.54,
    "changeRate": 0.79,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6686,
    "variety": "白银",
    "tradeDate": "2025-08-25 21:01:10",
    "openPrice": 5707,
    "closePrice": 5706.62,
    "highPrice": 5707.86,
    "lowPrice": 5704.84,
    "volume": 80894.73,
    "changeRate": 1.12,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6471,
    "variety": "黄金",
    "tradeDate": "2025-08-25 21:01:08",
    "openPrice": 445.3,
    "closePrice": 444.55,
    "highPrice": 446.31,
    "lowPrice": 442.65,
    "volume": 55178.11,
    "changeRate": -1.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6256,
    "variety": "原油",
    "tradeDate": "2025-08-25 21:00:34",
    "openPrice": 74.59,
    "closePrice": 74.1,
    "highPrice": 75.58,
    "lowPrice": 72.88,
    "volume": 55099.31,
    "changeRate": 1.63,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6041,
    "variety": "白银",
    "tradeDate": "2025-08-25 21:00:32",
    "openPrice": 5923.83,
    "closePrice": 5923.73,
    "highPrice": 5923.99,
    "lowPrice": 5922.59,
    "volume": 55166.56,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5826,
    "variety": "黄金",
    "tradeDate": "2025-08-25 21:00:29",
    "openPrice": 448.79,
    "closePrice": 448.06,
    "highPrice": 449.54,
    "lowPrice": 446.74,
    "volume": 51636.07,
    "changeRate": -1.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5611,
    "variety": "原油",
    "tradeDate": "2025-08-25 20:58:41",
    "openPrice": 77.81,
    "closePrice": 77.36,
    "highPrice": 79.17,
    "lowPrice": 76.51,
    "volume": 75884.98,
    "changeRate": 2.75,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5396,
    "variety": "白银",
    "tradeDate": "2025-08-25 20:58:39",
    "openPrice": 5815.01,
    "closePrice": 5815.36,
    "highPrice": 5816.43,
    "lowPrice": 5814.11,
    "volume": 74630.96,
    "changeRate": 1.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5181,
    "variety": "黄金",
    "tradeDate": "2025-08-25 20:58:36",
    "openPrice": 452.08,
    "closePrice": 452.61,
    "highPrice": 453.46,
    "lowPrice": 451.52,
    "volume": 109570.43,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4966,
    "variety": "原油",
    "tradeDate": "2025-08-25 20:45:17",
    "openPrice": 75.84,
    "closePrice": 75.7,
    "highPrice": 76.09,
    "lowPrice": 74.83,
    "volume": 28889.77,
    "changeRate": -0.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4751,
    "variety": "白银",
    "tradeDate": "2025-08-25 20:45:15",
    "openPrice": 5749.79,
    "closePrice": 5748.97,
    "highPrice": 5751.23,
    "lowPrice": 5748.3,
    "volume": 55909.25,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4536,
    "variety": "黄金",
    "tradeDate": "2025-08-25 20:45:13",
    "openPrice": 454.31,
    "closePrice": 453.94,
    "highPrice": 456.12,
    "lowPrice": 453.28,
    "volume": 84894.85,
    "changeRate": -2.07,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4321,
    "variety": "原油",
    "tradeDate": "2025-08-25 20:44:43",
    "openPrice": 76.37,
    "closePrice": 75.98,
    "highPrice": 76.66,
    "lowPrice": 74.03,
    "volume": 30976.41,
    "changeRate": -1.56,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4106,
    "variety": "白银",
    "tradeDate": "2025-08-25 20:44:41",
    "openPrice": 5844.52,
    "closePrice": 5845.08,
    "highPrice": 5846.04,
    "lowPrice": 5843.1,
    "volume": 33448,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3891,
    "variety": "黄金",
    "tradeDate": "2025-08-25 20:44:38",
    "openPrice": 451.24,
    "closePrice": 451.68,
    "highPrice": 452.72,
    "lowPrice": 449.88,
    "volume": 73540.36,
    "changeRate": 2.19,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3676,
    "variety": "原油",
    "tradeDate": "2025-08-25 20:18:32",
    "openPrice": 73.06,
    "closePrice": 72.81,
    "highPrice": 74.17,
    "lowPrice": 72.71,
    "volume": 18804.17,
    "changeRate": -0.95,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3461,
    "variety": "白银",
    "tradeDate": "2025-08-25 20:18:30",
    "openPrice": 5690.63,
    "closePrice": 5691.02,
    "highPrice": 5692.87,
    "lowPrice": 5689.52,
    "volume": 38069.57,
    "changeRate": -2.74,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3246,
    "variety": "黄金",
    "tradeDate": "2025-08-25 20:18:27",
    "openPrice": 442.65,
    "closePrice": 443.45,
    "highPrice": 443.81,
    "lowPrice": 441.03,
    "volume": 15810.7,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3031,
    "variety": "原油",
    "tradeDate": "2025-08-25 20:09:57",
    "openPrice": 74.44,
    "closePrice": 73.87,
    "highPrice": 75.49,
    "lowPrice": 72.79,
    "volume": 86023.86,
    "changeRate": -2.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2816,
    "variety": "白银",
    "tradeDate": "2025-08-25 20:09:55",
    "openPrice": 5700.86,
    "closePrice": 5700.11,
    "highPrice": 5701.7,
    "lowPrice": 5699.05,
    "volume": 53258.07,
    "changeRate": -2.97,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2601,
    "variety": "黄金",
    "tradeDate": "2025-08-25 20:09:53",
    "openPrice": 457.53,
    "closePrice": 457.7,
    "highPrice": 458.24,
    "lowPrice": 456.89,
    "volume": 80324.64,
    "changeRate": -2.04,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2386,
    "variety": "原油",
    "tradeDate": "2025-08-25 20:02:20",
    "openPrice": 77.39,
    "closePrice": 76.8,
    "highPrice": 78.98,
    "lowPrice": 75.74,
    "volume": 55414.21,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2171,
    "variety": "白银",
    "tradeDate": "2025-08-25 20:02:18",
    "openPrice": 5910.69,
    "closePrice": 5910.41,
    "highPrice": 5911.65,
    "lowPrice": 5908.46,
    "volume": 105213.49,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1956,
    "variety": "黄金",
    "tradeDate": "2025-08-25 20:02:15",
    "openPrice": 449.17,
    "closePrice": 449.33,
    "highPrice": 449.85,
    "lowPrice": 447.19,
    "volume": 88436.94,
    "changeRate": -0.46,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1286,
    "variety": "原油",
    "tradeDate": "2025-08-25 11:23:02",
    "openPrice": 79.38,
    "closePrice": 80.27,
    "highPrice": 82.09,
    "lowPrice": 77.81,
    "volume": 38317.5,
    "changeRate": 0.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 857,
    "variety": "白银",
    "tradeDate": "2025-08-25 11:23:00",
    "openPrice": 5924.46,
    "closePrice": 5925.3,
    "highPrice": 5926.07,
    "lowPrice": 5923.75,
    "volume": 27735.28,
    "changeRate": 0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 428,
    "variety": "黄金",
    "tradeDate": "2025-08-25 11:22:58",
    "openPrice": 444.14,
    "closePrice": 444.71,
    "highPrice": 445.23,
    "lowPrice": 443.47,
    "volume": 103956.87,
    "changeRate": -2.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28105,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:36:22",
    "openPrice": 82.49,
    "closePrice": 82.3,
    "highPrice": 82.59,
    "lowPrice": 82.12,
    "volume": 21427.04,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27463,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:36:19",
    "openPrice": 5824.13,
    "closePrice": 5824.04,
    "highPrice": 5824.23,
    "lowPrice": 5822.96,
    "volume": 50479.45,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26821,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:36:17",
    "openPrice": 461,
    "closePrice": 460.88,
    "highPrice": 461.28,
    "lowPrice": 459.21,
    "volume": 98313.42,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26179,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:30:03",
    "openPrice": 80.33,
    "closePrice": 80.79,
    "highPrice": 82.66,
    "lowPrice": 79.92,
    "volume": 27103.54,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25537,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:30:01",
    "openPrice": 5856.49,
    "closePrice": 5856.32,
    "highPrice": 5857.96,
    "lowPrice": 5854.42,
    "volume": 90423.45,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24895,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:29:59",
    "openPrice": 447.42,
    "closePrice": 448.19,
    "highPrice": 450.06,
    "lowPrice": 447.39,
    "volume": 94781.32,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24253,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:29:44",
    "openPrice": 79.37,
    "closePrice": 78.85,
    "highPrice": 81.18,
    "lowPrice": 77.61,
    "volume": 83273.22,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23611,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:29:42",
    "openPrice": 5755.88,
    "closePrice": 5755.84,
    "highPrice": 5756.67,
    "lowPrice": 5754.51,
    "volume": 89733.3,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22969,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:29:40",
    "openPrice": 451.28,
    "closePrice": 451.35,
    "highPrice": 451.43,
    "lowPrice": 450.95,
    "volume": 64604.44,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22327,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:28:14",
    "openPrice": 83.13,
    "closePrice": 82.22,
    "highPrice": 84.44,
    "lowPrice": 81.03,
    "volume": 14200.92,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20401,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:28:13",
    "openPrice": 79.17,
    "closePrice": 78.92,
    "highPrice": 79.63,
    "lowPrice": 78.53,
    "volume": 73380.22,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21685,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:28:12",
    "openPrice": 5720.93,
    "closePrice": 5721.1,
    "highPrice": 5722.88,
    "lowPrice": 5720.82,
    "volume": 32516.78,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19759,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:28:10",
    "openPrice": 5935.15,
    "closePrice": 5935.8,
    "highPrice": 5937.53,
    "lowPrice": 5933.71,
    "volume": 47642.97,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21043,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:28:10",
    "openPrice": 460.06,
    "closePrice": 460.63,
    "highPrice": 461.17,
    "lowPrice": 458.19,
    "volume": 11739.21,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19117,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:28:08",
    "openPrice": 451.57,
    "closePrice": 450.98,
    "highPrice": 451.71,
    "lowPrice": 449.73,
    "volume": 17979.01,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18475,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:27:55",
    "openPrice": 83.76,
    "closePrice": 83.76,
    "highPrice": 84.06,
    "lowPrice": 82.43,
    "volume": 84750.63,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16549,
    "variety": "原油",
    "tradeDate": "2025-08-25 00:27:53",
    "openPrice": 81.7,
    "closePrice": 82.29,
    "highPrice": 83.87,
    "lowPrice": 80.52,
    "volume": 62220.93,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17833,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:27:53",
    "openPrice": 5820.84,
    "closePrice": 5821.17,
    "highPrice": 5821.61,
    "lowPrice": 5819.04,
    "volume": 32880.39,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15907,
    "variety": "白银",
    "tradeDate": "2025-08-25 00:27:51",
    "openPrice": 5702.48,
    "closePrice": 5702.37,
    "highPrice": 5703.91,
    "lowPrice": 5701.1,
    "volume": 85146.49,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17191,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:27:51",
    "openPrice": 446.34,
    "closePrice": 446.39,
    "highPrice": 446.42,
    "lowPrice": 445.94,
    "volume": 90359.6,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15265,
    "variety": "黄金",
    "tradeDate": "2025-08-25 00:27:49",
    "openPrice": 449.24,
    "closePrice": 448.51,
    "highPrice": 450.68,
    "lowPrice": 446.75,
    "volume": 77268.49,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14622,
    "variety": "原油",
    "tradeDate": "2025-08-22 23:01:40",
    "openPrice": 79.29,
    "closePrice": 79.51,
    "highPrice": 80.16,
    "lowPrice": 78.54,
    "volume": 90160.05,
    "changeRate": -0.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13979,
    "variety": "白银",
    "tradeDate": "2025-08-22 23:01:38",
    "openPrice": 5672.3,
    "closePrice": 5672.77,
    "highPrice": 5673.03,
    "lowPrice": 5671.84,
    "volume": 56094.43,
    "changeRate": 1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13336,
    "variety": "黄金",
    "tradeDate": "2025-08-22 23:01:36",
    "openPrice": 463.01,
    "closePrice": 462.29,
    "highPrice": 464.36,
    "lowPrice": 461.33,
    "volume": 34458.3,
    "changeRate": 1.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12693,
    "variety": "原油",
    "tradeDate": "2025-08-22 22:54:39",
    "openPrice": 78.5,
    "closePrice": 78.8,
    "highPrice": 79.28,
    "lowPrice": 78.44,
    "volume": 71130.54,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12050,
    "variety": "白银",
    "tradeDate": "2025-08-22 22:54:36",
    "openPrice": 5883.46,
    "closePrice": 5883.82,
    "highPrice": 5884.69,
    "lowPrice": 5881.77,
    "volume": 19442.85,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11407,
    "variety": "黄金",
    "tradeDate": "2025-08-22 22:54:34",
    "openPrice": 462.29,
    "closePrice": 461.76,
    "highPrice": 462.36,
    "lowPrice": 459.85,
    "volume": 56867.56,
    "changeRate": 1.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10764,
    "variety": "原油",
    "tradeDate": "2025-08-22 22:54:05",
    "openPrice": 81.47,
    "closePrice": 81.8,
    "highPrice": 83.01,
    "lowPrice": 80.95,
    "volume": 25021.95,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10121,
    "variety": "白银",
    "tradeDate": "2025-08-22 22:54:03",
    "openPrice": 5824.01,
    "closePrice": 5824.18,
    "highPrice": 5825.91,
    "lowPrice": 5823.33,
    "volume": 79808.39,
    "changeRate": 0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9478,
    "variety": "黄金",
    "tradeDate": "2025-08-22 22:54:00",
    "openPrice": 456.58,
    "closePrice": 455.58,
    "highPrice": 456.72,
    "lowPrice": 454.37,
    "volume": 66642.16,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8835,
    "variety": "原油",
    "tradeDate": "2025-08-22 22:44:28",
    "openPrice": 77.1,
    "closePrice": 77.6,
    "highPrice": 77.64,
    "lowPrice": 75.31,
    "volume": 54576.45,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8620,
    "variety": "白银",
    "tradeDate": "2025-08-22 22:44:25",
    "openPrice": 5725.28,
    "closePrice": 5725.21,
    "highPrice": 5726.18,
    "lowPrice": 5723.23,
    "volume": 33231.07,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8405,
    "variety": "黄金",
    "tradeDate": "2025-08-22 22:44:23",
    "openPrice": 454.6,
    "closePrice": 454.04,
    "highPrice": 455.47,
    "lowPrice": 452.23,
    "volume": 99814.68,
    "changeRate": 1.54,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8190,
    "variety": "原油",
    "tradeDate": "2025-08-22 21:55:34",
    "openPrice": 78.18,
    "closePrice": 77.69,
    "highPrice": 78.19,
    "lowPrice": 77.53,
    "volume": 83060.41,
    "changeRate": 1.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7975,
    "variety": "白银",
    "tradeDate": "2025-08-22 21:55:32",
    "openPrice": 5723.25,
    "closePrice": 5723.74,
    "highPrice": 5725.53,
    "lowPrice": 5721.37,
    "volume": 18610.09,
    "changeRate": 0.51,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7760,
    "variety": "黄金",
    "tradeDate": "2025-08-22 21:55:29",
    "openPrice": 458.4,
    "closePrice": 459.26,
    "highPrice": 459.34,
    "lowPrice": 457.48,
    "volume": 73399.66,
    "changeRate": 0.39,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7545,
    "variety": "原油",
    "tradeDate": "2025-08-22 21:07:31",
    "openPrice": 77.1,
    "closePrice": 76.14,
    "highPrice": 78.59,
    "lowPrice": 75.83,
    "volume": 40120.19,
    "changeRate": 1.32,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7330,
    "variety": "白银",
    "tradeDate": "2025-08-22 21:07:28",
    "openPrice": 5757.53,
    "closePrice": 5757.37,
    "highPrice": 5757.97,
    "lowPrice": 5755.97,
    "volume": 87046.31,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7115,
    "variety": "黄金",
    "tradeDate": "2025-08-22 21:07:26",
    "openPrice": 447.91,
    "closePrice": 446.98,
    "highPrice": 449.54,
    "lowPrice": 446.7,
    "volume": 105956.59,
    "changeRate": -2.81,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6900,
    "variety": "原油",
    "tradeDate": "2025-08-22 21:01:12",
    "openPrice": 73.35,
    "closePrice": 73.12,
    "highPrice": 74.55,
    "lowPrice": 71.8,
    "volume": 86453.73,
    "changeRate": -0.1,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6685,
    "variety": "白银",
    "tradeDate": "2025-08-22 21:01:10",
    "openPrice": 5814.51,
    "closePrice": 5814.27,
    "highPrice": 5815.39,
    "lowPrice": 5813.72,
    "volume": 27876.07,
    "changeRate": -2.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6470,
    "variety": "黄金",
    "tradeDate": "2025-08-22 21:01:08",
    "openPrice": 444.89,
    "closePrice": 445.16,
    "highPrice": 446.37,
    "lowPrice": 443.73,
    "volume": 39894.14,
    "changeRate": -1.92,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6255,
    "variety": "原油",
    "tradeDate": "2025-08-22 21:00:34",
    "openPrice": 75.42,
    "closePrice": 76.37,
    "highPrice": 77.46,
    "lowPrice": 75.11,
    "volume": 83614.86,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6040,
    "variety": "白银",
    "tradeDate": "2025-08-22 21:00:32",
    "openPrice": 5907.1,
    "closePrice": 5907.86,
    "highPrice": 5909.55,
    "lowPrice": 5906.65,
    "volume": 35668.99,
    "changeRate": 1.61,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5825,
    "variety": "黄金",
    "tradeDate": "2025-08-22 21:00:29",
    "openPrice": 452.64,
    "closePrice": 452.89,
    "highPrice": 453.62,
    "lowPrice": 451.74,
    "volume": 38812.1,
    "changeRate": 0.48,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5610,
    "variety": "原油",
    "tradeDate": "2025-08-22 20:58:41",
    "openPrice": 75.84,
    "closePrice": 75.42,
    "highPrice": 75.89,
    "lowPrice": 75.38,
    "volume": 31743.32,
    "changeRate": -0.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5395,
    "variety": "白银",
    "tradeDate": "2025-08-22 20:58:39",
    "openPrice": 5710.01,
    "closePrice": 5710.28,
    "highPrice": 5711.74,
    "lowPrice": 5709.12,
    "volume": 69330.2,
    "changeRate": -2.66,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5180,
    "variety": "黄金",
    "tradeDate": "2025-08-22 20:58:36",
    "openPrice": 451.8,
    "closePrice": 452.15,
    "highPrice": 452.64,
    "lowPrice": 449.88,
    "volume": 42920.96,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4965,
    "variety": "原油",
    "tradeDate": "2025-08-22 20:45:17",
    "openPrice": 74.51,
    "closePrice": 74.79,
    "highPrice": 76.44,
    "lowPrice": 73.79,
    "volume": 78267.1,
    "changeRate": -1.3,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4750,
    "variety": "白银",
    "tradeDate": "2025-08-22 20:45:15",
    "openPrice": 5882.33,
    "closePrice": 5883.19,
    "highPrice": 5883.8,
    "lowPrice": 5880.56,
    "volume": 34240.57,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4535,
    "variety": "黄金",
    "tradeDate": "2025-08-22 20:45:13",
    "openPrice": 455.97,
    "closePrice": 456.69,
    "highPrice": 458.29,
    "lowPrice": 454.64,
    "volume": 34067.37,
    "changeRate": 1.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4320,
    "variety": "原油",
    "tradeDate": "2025-08-22 20:44:43",
    "openPrice": 74.98,
    "closePrice": 75.83,
    "highPrice": 77.18,
    "lowPrice": 73.17,
    "volume": 40957.5,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4105,
    "variety": "白银",
    "tradeDate": "2025-08-22 20:44:41",
    "openPrice": 5742.87,
    "closePrice": 5743.81,
    "highPrice": 5744.19,
    "lowPrice": 5741.03,
    "volume": 89981.56,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3890,
    "variety": "黄金",
    "tradeDate": "2025-08-22 20:44:38",
    "openPrice": 460.5,
    "closePrice": 459.51,
    "highPrice": 462.13,
    "lowPrice": 459.05,
    "volume": 27690.33,
    "changeRate": -2.61,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3675,
    "variety": "原油",
    "tradeDate": "2025-08-22 20:18:32",
    "openPrice": 77.96,
    "closePrice": 77.56,
    "highPrice": 78.65,
    "lowPrice": 75.62,
    "volume": 93092.65,
    "changeRate": -1.7,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3460,
    "variety": "白银",
    "tradeDate": "2025-08-22 20:18:30",
    "openPrice": 5894.46,
    "closePrice": 5895.29,
    "highPrice": 5896.87,
    "lowPrice": 5892.94,
    "volume": 16995.53,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3245,
    "variety": "黄金",
    "tradeDate": "2025-08-22 20:18:27",
    "openPrice": 450.92,
    "closePrice": 451.91,
    "highPrice": 452.07,
    "lowPrice": 450.89,
    "volume": 103843.77,
    "changeRate": -2,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3030,
    "variety": "原油",
    "tradeDate": "2025-08-22 20:09:57",
    "openPrice": 74.49,
    "closePrice": 74.73,
    "highPrice": 75.69,
    "lowPrice": 72.9,
    "volume": 37060.02,
    "changeRate": 2.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2815,
    "variety": "白银",
    "tradeDate": "2025-08-22 20:09:55",
    "openPrice": 5875.94,
    "closePrice": 5876.77,
    "highPrice": 5878.18,
    "lowPrice": 5874.09,
    "volume": 44368.35,
    "changeRate": 1.67,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2600,
    "variety": "黄金",
    "tradeDate": "2025-08-22 20:09:53",
    "openPrice": 444.78,
    "closePrice": 445.46,
    "highPrice": 446.53,
    "lowPrice": 443.23,
    "volume": 44167.45,
    "changeRate": -1.48,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2385,
    "variety": "原油",
    "tradeDate": "2025-08-22 20:02:20",
    "openPrice": 72.44,
    "closePrice": 72.86,
    "highPrice": 73.56,
    "lowPrice": 70.8,
    "volume": 107458.51,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2170,
    "variety": "白银",
    "tradeDate": "2025-08-22 20:02:18",
    "openPrice": 5677.51,
    "closePrice": 5676.84,
    "highPrice": 5678.16,
    "lowPrice": 5676.31,
    "volume": 44732.61,
    "changeRate": 0.47,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1955,
    "variety": "黄金",
    "tradeDate": "2025-08-22 20:02:15",
    "openPrice": 440.51,
    "closePrice": 440.44,
    "highPrice": 440.71,
    "lowPrice": 439.65,
    "volume": 109933.67,
    "changeRate": -0.65,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1285,
    "variety": "原油",
    "tradeDate": "2025-08-22 11:23:02",
    "openPrice": 77.56,
    "closePrice": 76.88,
    "highPrice": 78.98,
    "lowPrice": 76.12,
    "volume": 76354.33,
    "changeRate": -0.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 856,
    "variety": "白银",
    "tradeDate": "2025-08-22 11:23:00",
    "openPrice": 5824.71,
    "closePrice": 5823.85,
    "highPrice": 5826.09,
    "lowPrice": 5823.67,
    "volume": 81242.99,
    "changeRate": 1.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 427,
    "variety": "黄金",
    "tradeDate": "2025-08-22 11:22:58",
    "openPrice": 452.36,
    "closePrice": 451.94,
    "highPrice": 454.09,
    "lowPrice": 451.54,
    "volume": 38611.32,
    "changeRate": -2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28104,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:36:22",
    "openPrice": 82.93,
    "closePrice": 82.27,
    "highPrice": 84.22,
    "lowPrice": 81.84,
    "volume": 29223.75,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27462,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:36:19",
    "openPrice": 5768.66,
    "closePrice": 5769.05,
    "highPrice": 5769.85,
    "lowPrice": 5768.01,
    "volume": 66962.9,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26820,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:36:17",
    "openPrice": 452.77,
    "closePrice": 453.71,
    "highPrice": 454.31,
    "lowPrice": 452.55,
    "volume": 68095.94,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26178,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:30:03",
    "openPrice": 82.15,
    "closePrice": 82.59,
    "highPrice": 82.78,
    "lowPrice": 81.67,
    "volume": 21644.14,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25536,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:30:01",
    "openPrice": 5711.14,
    "closePrice": 5712.06,
    "highPrice": 5712.73,
    "lowPrice": 5709.22,
    "volume": 18225.91,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24894,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:29:59",
    "openPrice": 457.12,
    "closePrice": 456.59,
    "highPrice": 457.26,
    "lowPrice": 456.37,
    "volume": 46500.81,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24252,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:29:44",
    "openPrice": 78.77,
    "closePrice": 79.43,
    "highPrice": 79.57,
    "lowPrice": 77.92,
    "volume": 105623.61,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23610,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:29:42",
    "openPrice": 5897.51,
    "closePrice": 5897.29,
    "highPrice": 5897.7,
    "lowPrice": 5896.26,
    "volume": 24906.09,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22968,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:29:40",
    "openPrice": 459.8,
    "closePrice": 459.15,
    "highPrice": 459.93,
    "lowPrice": 458.96,
    "volume": 47491.74,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22326,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:28:14",
    "openPrice": 79.49,
    "closePrice": 78.81,
    "highPrice": 80.88,
    "lowPrice": 78.52,
    "volume": 86733.88,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20400,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:28:13",
    "openPrice": 83.29,
    "closePrice": 83.17,
    "highPrice": 85,
    "lowPrice": 83.05,
    "volume": 13112.43,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21684,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:28:12",
    "openPrice": 5707.56,
    "closePrice": 5708.1,
    "highPrice": 5709.57,
    "lowPrice": 5706.51,
    "volume": 78517.53,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19758,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:28:10",
    "openPrice": 5673.71,
    "closePrice": 5674.15,
    "highPrice": 5675.84,
    "lowPrice": 5671.91,
    "volume": 99801.72,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21042,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:28:10",
    "openPrice": 452.96,
    "closePrice": 453.28,
    "highPrice": 454.18,
    "lowPrice": 452.86,
    "volume": 77729.21,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19116,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:28:08",
    "openPrice": 460.26,
    "closePrice": 459.37,
    "highPrice": 460.34,
    "lowPrice": 457.68,
    "volume": 58665.81,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18474,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:27:55",
    "openPrice": 83.1,
    "closePrice": 82.7,
    "highPrice": 83.54,
    "lowPrice": 81.82,
    "volume": 62209.86,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16548,
    "variety": "原油",
    "tradeDate": "2025-08-22 00:27:53",
    "openPrice": 81.2,
    "closePrice": 81.24,
    "highPrice": 82.25,
    "lowPrice": 79.46,
    "volume": 47299.44,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17832,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:27:53",
    "openPrice": 5686.69,
    "closePrice": 5685.83,
    "highPrice": 5688.02,
    "lowPrice": 5685.38,
    "volume": 102649.87,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15906,
    "variety": "白银",
    "tradeDate": "2025-08-22 00:27:51",
    "openPrice": 5706.32,
    "closePrice": 5706.74,
    "highPrice": 5708.44,
    "lowPrice": 5704.51,
    "volume": 81515.24,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17190,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:27:51",
    "openPrice": 452.69,
    "closePrice": 453.2,
    "highPrice": 454.61,
    "lowPrice": 451.31,
    "volume": 54447.76,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15264,
    "variety": "黄金",
    "tradeDate": "2025-08-22 00:27:49",
    "openPrice": 447.59,
    "closePrice": 447.44,
    "highPrice": 448.74,
    "lowPrice": 446.56,
    "volume": 67629.74,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14621,
    "variety": "原油",
    "tradeDate": "2025-08-21 23:01:40",
    "openPrice": 81.69,
    "closePrice": 81.69,
    "highPrice": 81.69,
    "lowPrice": 81.42,
    "volume": 106442.74,
    "changeRate": 0.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13978,
    "variety": "白银",
    "tradeDate": "2025-08-21 23:01:38",
    "openPrice": 5827.03,
    "closePrice": 5827.71,
    "highPrice": 5828.06,
    "lowPrice": 5827,
    "volume": 49941.68,
    "changeRate": -0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13335,
    "variety": "黄金",
    "tradeDate": "2025-08-21 23:01:36",
    "openPrice": 447.96,
    "closePrice": 447.57,
    "highPrice": 449.8,
    "lowPrice": 447.06,
    "volume": 42126.46,
    "changeRate": 0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12692,
    "variety": "原油",
    "tradeDate": "2025-08-21 22:54:39",
    "openPrice": 79.52,
    "closePrice": 79.95,
    "highPrice": 80.48,
    "lowPrice": 77.81,
    "volume": 78428.24,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12049,
    "variety": "白银",
    "tradeDate": "2025-08-21 22:54:36",
    "openPrice": 5866.68,
    "closePrice": 5866.36,
    "highPrice": 5868.27,
    "lowPrice": 5865.97,
    "volume": 31448.28,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11406,
    "variety": "黄金",
    "tradeDate": "2025-08-21 22:54:34",
    "openPrice": 449.35,
    "closePrice": 448.86,
    "highPrice": 449.6,
    "lowPrice": 447.05,
    "volume": 65385.29,
    "changeRate": -2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10763,
    "variety": "原油",
    "tradeDate": "2025-08-21 22:54:05",
    "openPrice": 79.28,
    "closePrice": 79.68,
    "highPrice": 80.97,
    "lowPrice": 77.59,
    "volume": 102557.64,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10120,
    "variety": "白银",
    "tradeDate": "2025-08-21 22:54:03",
    "openPrice": 5804.63,
    "closePrice": 5805.04,
    "highPrice": 5805.3,
    "lowPrice": 5802.98,
    "volume": 64410.38,
    "changeRate": -0.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9477,
    "variety": "黄金",
    "tradeDate": "2025-08-21 22:54:00",
    "openPrice": 456.94,
    "closePrice": 456.1,
    "highPrice": 457.06,
    "lowPrice": 455.27,
    "volume": 25132.7,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8834,
    "variety": "原油",
    "tradeDate": "2025-08-21 22:44:28",
    "openPrice": 73.8,
    "closePrice": 73.49,
    "highPrice": 74.76,
    "lowPrice": 72.25,
    "volume": 42264.53,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8619,
    "variety": "白银",
    "tradeDate": "2025-08-21 22:44:25",
    "openPrice": 5889.78,
    "closePrice": 5890.16,
    "highPrice": 5890.6,
    "lowPrice": 5889.1,
    "volume": 98023.03,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8404,
    "variety": "黄金",
    "tradeDate": "2025-08-21 22:44:23",
    "openPrice": 452.5,
    "closePrice": 453.28,
    "highPrice": 454.21,
    "lowPrice": 451.58,
    "volume": 57073.6,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8189,
    "variety": "原油",
    "tradeDate": "2025-08-21 21:55:34",
    "openPrice": 73.53,
    "closePrice": 74.07,
    "highPrice": 74.74,
    "lowPrice": 72.68,
    "volume": 77711.93,
    "changeRate": 0.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7974,
    "variety": "白银",
    "tradeDate": "2025-08-21 21:55:32",
    "openPrice": 5854.4,
    "closePrice": 5853.62,
    "highPrice": 5854.58,
    "lowPrice": 5852.73,
    "volume": 21238.29,
    "changeRate": -0.81,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7759,
    "variety": "黄金",
    "tradeDate": "2025-08-21 21:55:29",
    "openPrice": 448.96,
    "closePrice": 449.85,
    "highPrice": 450.14,
    "lowPrice": 448.95,
    "volume": 61908.63,
    "changeRate": -1.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7544,
    "variety": "原油",
    "tradeDate": "2025-08-21 21:07:31",
    "openPrice": 78.13,
    "closePrice": 77.19,
    "highPrice": 80,
    "lowPrice": 75.5,
    "volume": 13077.72,
    "changeRate": -2.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7329,
    "variety": "白银",
    "tradeDate": "2025-08-21 21:07:28",
    "openPrice": 5837.2,
    "closePrice": 5836.36,
    "highPrice": 5838.3,
    "lowPrice": 5835.34,
    "volume": 88344,
    "changeRate": -0.29,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7114,
    "variety": "黄金",
    "tradeDate": "2025-08-21 21:07:26",
    "openPrice": 450.28,
    "closePrice": 451.13,
    "highPrice": 452.13,
    "lowPrice": 449.36,
    "volume": 17452.42,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6899,
    "variety": "原油",
    "tradeDate": "2025-08-21 21:01:12",
    "openPrice": 76.52,
    "closePrice": 76.84,
    "highPrice": 78.54,
    "lowPrice": 75.56,
    "volume": 81763.81,
    "changeRate": 2.72,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6684,
    "variety": "白银",
    "tradeDate": "2025-08-21 21:01:10",
    "openPrice": 5709.65,
    "closePrice": 5709.67,
    "highPrice": 5709.78,
    "lowPrice": 5708.02,
    "volume": 51948.43,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6469,
    "variety": "黄金",
    "tradeDate": "2025-08-21 21:01:08",
    "openPrice": 445.55,
    "closePrice": 445.89,
    "highPrice": 445.9,
    "lowPrice": 444.81,
    "volume": 109339.5,
    "changeRate": -2.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6254,
    "variety": "原油",
    "tradeDate": "2025-08-21 21:00:34",
    "openPrice": 75.51,
    "closePrice": 75.11,
    "highPrice": 77.41,
    "lowPrice": 74.54,
    "volume": 45952.05,
    "changeRate": 0.11,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6039,
    "variety": "白银",
    "tradeDate": "2025-08-21 21:00:32",
    "openPrice": 5656.87,
    "closePrice": 5657.14,
    "highPrice": 5658.45,
    "lowPrice": 5655.98,
    "volume": 85470.79,
    "changeRate": 0.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5824,
    "variety": "黄金",
    "tradeDate": "2025-08-21 21:00:29",
    "openPrice": 444.55,
    "closePrice": 444.34,
    "highPrice": 445.96,
    "lowPrice": 444.21,
    "volume": 81922.12,
    "changeRate": -1.15,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5609,
    "variety": "原油",
    "tradeDate": "2025-08-21 20:58:41",
    "openPrice": 74.61,
    "closePrice": 73.73,
    "highPrice": 75.31,
    "lowPrice": 72.98,
    "volume": 97168.37,
    "changeRate": 2.17,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5394,
    "variety": "白银",
    "tradeDate": "2025-08-21 20:58:39",
    "openPrice": 5921.62,
    "closePrice": 5920.75,
    "highPrice": 5922.82,
    "lowPrice": 5920.24,
    "volume": 29699.3,
    "changeRate": -2.02,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5179,
    "variety": "黄金",
    "tradeDate": "2025-08-21 20:58:36",
    "openPrice": 458.31,
    "closePrice": 458.97,
    "highPrice": 459.89,
    "lowPrice": 456.98,
    "volume": 42818.08,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4964,
    "variety": "原油",
    "tradeDate": "2025-08-21 20:45:17",
    "openPrice": 76.92,
    "closePrice": 76.46,
    "highPrice": 78.47,
    "lowPrice": 75.18,
    "volume": 26998.9,
    "changeRate": 1.38,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4749,
    "variety": "白银",
    "tradeDate": "2025-08-21 20:45:15",
    "openPrice": 5815.94,
    "closePrice": 5815.3,
    "highPrice": 5816.73,
    "lowPrice": 5813.67,
    "volume": 39500.83,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4534,
    "variety": "黄金",
    "tradeDate": "2025-08-21 20:45:13",
    "openPrice": 447.5,
    "closePrice": 446.89,
    "highPrice": 447.83,
    "lowPrice": 446.65,
    "volume": 94107.85,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4319,
    "variety": "原油",
    "tradeDate": "2025-08-21 20:44:43",
    "openPrice": 76.51,
    "closePrice": 77.2,
    "highPrice": 78,
    "lowPrice": 76.48,
    "volume": 106604.08,
    "changeRate": -1.61,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4104,
    "variety": "白银",
    "tradeDate": "2025-08-21 20:44:41",
    "openPrice": 5893.7,
    "closePrice": 5893.5,
    "highPrice": 5895.66,
    "lowPrice": 5892.59,
    "volume": 94520.97,
    "changeRate": -2.2,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3889,
    "variety": "黄金",
    "tradeDate": "2025-08-21 20:44:38",
    "openPrice": 445.22,
    "closePrice": 445.24,
    "highPrice": 445.36,
    "lowPrice": 444.19,
    "volume": 25651.05,
    "changeRate": 2.96,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3674,
    "variety": "原油",
    "tradeDate": "2025-08-21 20:18:32",
    "openPrice": 76.39,
    "closePrice": 76.93,
    "highPrice": 78.3,
    "lowPrice": 76.32,
    "volume": 44829.37,
    "changeRate": -1.03,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3459,
    "variety": "白银",
    "tradeDate": "2025-08-21 20:18:30",
    "openPrice": 5750.17,
    "closePrice": 5749.27,
    "highPrice": 5750.84,
    "lowPrice": 5748.65,
    "volume": 83415.1,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3244,
    "variety": "黄金",
    "tradeDate": "2025-08-21 20:18:27",
    "openPrice": 445.15,
    "closePrice": 446.07,
    "highPrice": 446.81,
    "lowPrice": 444.07,
    "volume": 69324.8,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3029,
    "variety": "原油",
    "tradeDate": "2025-08-21 20:09:57",
    "openPrice": 77.16,
    "closePrice": 76.23,
    "highPrice": 77.77,
    "lowPrice": 75.56,
    "volume": 79301.08,
    "changeRate": -2.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2814,
    "variety": "白银",
    "tradeDate": "2025-08-21 20:09:55",
    "openPrice": 5888.88,
    "closePrice": 5889.53,
    "highPrice": 5891.34,
    "lowPrice": 5887.66,
    "volume": 103570.19,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2599,
    "variety": "黄金",
    "tradeDate": "2025-08-21 20:09:53",
    "openPrice": 455.54,
    "closePrice": 455.78,
    "highPrice": 456.54,
    "lowPrice": 455.19,
    "volume": 65379.92,
    "changeRate": 1.02,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2384,
    "variety": "原油",
    "tradeDate": "2025-08-21 20:02:20",
    "openPrice": 77.46,
    "closePrice": 77.73,
    "highPrice": 78.61,
    "lowPrice": 76.15,
    "volume": 57288.87,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2169,
    "variety": "白银",
    "tradeDate": "2025-08-21 20:02:18",
    "openPrice": 5738.92,
    "closePrice": 5738.87,
    "highPrice": 5739.44,
    "lowPrice": 5737.4,
    "volume": 95200.17,
    "changeRate": -2.51,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1954,
    "variety": "黄金",
    "tradeDate": "2025-08-21 20:02:15",
    "openPrice": 452.33,
    "closePrice": 451.41,
    "highPrice": 453.53,
    "lowPrice": 449.42,
    "volume": 19309.01,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1284,
    "variety": "原油",
    "tradeDate": "2025-08-21 11:23:02",
    "openPrice": 77.56,
    "closePrice": 76.72,
    "highPrice": 79.08,
    "lowPrice": 74.88,
    "volume": 79062.89,
    "changeRate": 1.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 855,
    "variety": "白银",
    "tradeDate": "2025-08-21 11:23:00",
    "openPrice": 5691.38,
    "closePrice": 5690.93,
    "highPrice": 5692.44,
    "lowPrice": 5690.22,
    "volume": 100864.07,
    "changeRate": 2.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 426,
    "variety": "黄金",
    "tradeDate": "2025-08-21 11:22:58",
    "openPrice": 462.88,
    "closePrice": 462.78,
    "highPrice": 463.16,
    "lowPrice": 462.35,
    "volume": 26907.96,
    "changeRate": 0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28103,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:36:22",
    "openPrice": 79.97,
    "closePrice": 80.66,
    "highPrice": 82.1,
    "lowPrice": 79.24,
    "volume": 43434.73,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27461,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:36:19",
    "openPrice": 5794.57,
    "closePrice": 5794.58,
    "highPrice": 5796.22,
    "lowPrice": 5793.46,
    "volume": 22913.89,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26819,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:36:17",
    "openPrice": 461.19,
    "closePrice": 460.23,
    "highPrice": 461.88,
    "lowPrice": 458.7,
    "volume": 92655.2,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26177,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:30:03",
    "openPrice": 82.05,
    "closePrice": 82.76,
    "highPrice": 84.15,
    "lowPrice": 81.79,
    "volume": 103574.66,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25535,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:30:01",
    "openPrice": 5940.71,
    "closePrice": 5940.22,
    "highPrice": 5941.26,
    "lowPrice": 5939.24,
    "volume": 19945.06,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24893,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:29:59",
    "openPrice": 447.13,
    "closePrice": 446.57,
    "highPrice": 448.06,
    "lowPrice": 446.07,
    "volume": 93453.47,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24251,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:29:44",
    "openPrice": 83.1,
    "closePrice": 83.29,
    "highPrice": 85.19,
    "lowPrice": 82.67,
    "volume": 90686.15,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23609,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:29:42",
    "openPrice": 5739.73,
    "closePrice": 5739.82,
    "highPrice": 5741.79,
    "lowPrice": 5737.78,
    "volume": 85182.01,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22967,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:29:40",
    "openPrice": 449.45,
    "closePrice": 449.92,
    "highPrice": 450.3,
    "lowPrice": 447.77,
    "volume": 86235.44,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22325,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:28:14",
    "openPrice": 79.92,
    "closePrice": 80.29,
    "highPrice": 80.78,
    "lowPrice": 78.38,
    "volume": 19339.83,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20399,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:28:13",
    "openPrice": 81.02,
    "closePrice": 81.56,
    "highPrice": 83.39,
    "lowPrice": 79.59,
    "volume": 104610.58,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21683,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:28:12",
    "openPrice": 5695.33,
    "closePrice": 5696.14,
    "highPrice": 5697.75,
    "lowPrice": 5694.35,
    "volume": 104269.45,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19757,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:28:10",
    "openPrice": 5909.18,
    "closePrice": 5908.29,
    "highPrice": 5910.09,
    "lowPrice": 5908.21,
    "volume": 50050.98,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21041,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:28:10",
    "openPrice": 462.99,
    "closePrice": 462.35,
    "highPrice": 463.96,
    "lowPrice": 460.37,
    "volume": 33079.14,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19115,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:28:08",
    "openPrice": 450.85,
    "closePrice": 450.12,
    "highPrice": 450.9,
    "lowPrice": 448.81,
    "volume": 50072.63,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18473,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:27:55",
    "openPrice": 78.02,
    "closePrice": 78.85,
    "highPrice": 79.39,
    "lowPrice": 77.81,
    "volume": 45643.39,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16547,
    "variety": "原油",
    "tradeDate": "2025-08-21 00:27:53",
    "openPrice": 80.89,
    "closePrice": 81.19,
    "highPrice": 82.69,
    "lowPrice": 80.4,
    "volume": 94279.97,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17831,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:27:53",
    "openPrice": 5685.48,
    "closePrice": 5684.65,
    "highPrice": 5686.21,
    "lowPrice": 5684.01,
    "volume": 28178.03,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15905,
    "variety": "白银",
    "tradeDate": "2025-08-21 00:27:51",
    "openPrice": 5951.06,
    "closePrice": 5950.88,
    "highPrice": 5951.46,
    "lowPrice": 5950.02,
    "volume": 106698.52,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17189,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:27:51",
    "openPrice": 454.67,
    "closePrice": 454.37,
    "highPrice": 456.06,
    "lowPrice": 452.54,
    "volume": 85452.98,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15263,
    "variety": "黄金",
    "tradeDate": "2025-08-21 00:27:49",
    "openPrice": 457,
    "closePrice": 456.78,
    "highPrice": 457.35,
    "lowPrice": 455.86,
    "volume": 82823.45,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14620,
    "variety": "原油",
    "tradeDate": "2025-08-20 23:01:40",
    "openPrice": 80.41,
    "closePrice": 80.13,
    "highPrice": 80.61,
    "lowPrice": 80.02,
    "volume": 39459.71,
    "changeRate": -0.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13977,
    "variety": "白银",
    "tradeDate": "2025-08-20 23:01:38",
    "openPrice": 5664.66,
    "closePrice": 5664.11,
    "highPrice": 5665.01,
    "lowPrice": 5663.33,
    "volume": 39094.98,
    "changeRate": -2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13334,
    "variety": "黄金",
    "tradeDate": "2025-08-20 23:01:36",
    "openPrice": 453.85,
    "closePrice": 453.9,
    "highPrice": 454.2,
    "lowPrice": 452.06,
    "volume": 70517.37,
    "changeRate": -1.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12691,
    "variety": "原油",
    "tradeDate": "2025-08-20 22:54:39",
    "openPrice": 83.05,
    "closePrice": 83.57,
    "highPrice": 85.33,
    "lowPrice": 82.54,
    "volume": 38455.46,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12048,
    "variety": "白银",
    "tradeDate": "2025-08-20 22:54:36",
    "openPrice": 5658.86,
    "closePrice": 5658.31,
    "highPrice": 5659.84,
    "lowPrice": 5656.87,
    "volume": 52136.57,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11405,
    "variety": "黄金",
    "tradeDate": "2025-08-20 22:54:34",
    "openPrice": 454.48,
    "closePrice": 453.92,
    "highPrice": 454.8,
    "lowPrice": 453.5,
    "volume": 73763.81,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10762,
    "variety": "原油",
    "tradeDate": "2025-08-20 22:54:05",
    "openPrice": 81.29,
    "closePrice": 81.05,
    "highPrice": 82.29,
    "lowPrice": 79.22,
    "volume": 75260.56,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10119,
    "variety": "白银",
    "tradeDate": "2025-08-20 22:54:03",
    "openPrice": 5881.02,
    "closePrice": 5880.17,
    "highPrice": 5881.56,
    "lowPrice": 5878.91,
    "volume": 65254.82,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9476,
    "variety": "黄金",
    "tradeDate": "2025-08-20 22:54:00",
    "openPrice": 458.95,
    "closePrice": 459.54,
    "highPrice": 460.27,
    "lowPrice": 457.68,
    "volume": 44804.63,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8833,
    "variety": "原油",
    "tradeDate": "2025-08-20 22:44:28",
    "openPrice": 78.14,
    "closePrice": 77.67,
    "highPrice": 79.33,
    "lowPrice": 77.02,
    "volume": 90101.3,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8618,
    "variety": "白银",
    "tradeDate": "2025-08-20 22:44:25",
    "openPrice": 5662.07,
    "closePrice": 5661.82,
    "highPrice": 5663.17,
    "lowPrice": 5660.48,
    "volume": 18990.22,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8403,
    "variety": "黄金",
    "tradeDate": "2025-08-20 22:44:23",
    "openPrice": 456.37,
    "closePrice": 457.21,
    "highPrice": 458.62,
    "lowPrice": 455.32,
    "volume": 72475.2,
    "changeRate": -2.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8188,
    "variety": "原油",
    "tradeDate": "2025-08-20 21:55:34",
    "openPrice": 75.46,
    "closePrice": 74.52,
    "highPrice": 75.84,
    "lowPrice": 72.59,
    "volume": 58881.49,
    "changeRate": -0.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7973,
    "variety": "白银",
    "tradeDate": "2025-08-20 21:55:32",
    "openPrice": 5780.65,
    "closePrice": 5780.3,
    "highPrice": 5781.66,
    "lowPrice": 5778.87,
    "volume": 79019.18,
    "changeRate": -2.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7758,
    "variety": "黄金",
    "tradeDate": "2025-08-20 21:55:29",
    "openPrice": 441.96,
    "closePrice": 442.66,
    "highPrice": 443.59,
    "lowPrice": 441.08,
    "volume": 62113.74,
    "changeRate": 0.3,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7543,
    "variety": "原油",
    "tradeDate": "2025-08-20 21:07:31",
    "openPrice": 75.59,
    "closePrice": 76.13,
    "highPrice": 76.88,
    "lowPrice": 75.5,
    "volume": 30915.83,
    "changeRate": -1.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7328,
    "variety": "白银",
    "tradeDate": "2025-08-20 21:07:28",
    "openPrice": 5688.16,
    "closePrice": 5687.45,
    "highPrice": 5688.65,
    "lowPrice": 5686.15,
    "volume": 12842.97,
    "changeRate": 2.15,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7113,
    "variety": "黄金",
    "tradeDate": "2025-08-20 21:07:26",
    "openPrice": 455.74,
    "closePrice": 456.56,
    "highPrice": 458.25,
    "lowPrice": 455.2,
    "volume": 49626.21,
    "changeRate": -0.11,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6898,
    "variety": "原油",
    "tradeDate": "2025-08-20 21:01:12",
    "openPrice": 76.34,
    "closePrice": 76.35,
    "highPrice": 77.92,
    "lowPrice": 75.33,
    "volume": 99035.91,
    "changeRate": -0.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6683,
    "variety": "白银",
    "tradeDate": "2025-08-20 21:01:10",
    "openPrice": 5742.41,
    "closePrice": 5741.87,
    "highPrice": 5742.6,
    "lowPrice": 5740.15,
    "volume": 45607.42,
    "changeRate": -1.53,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6468,
    "variety": "黄金",
    "tradeDate": "2025-08-20 21:01:08",
    "openPrice": 447.31,
    "closePrice": 446.34,
    "highPrice": 448.05,
    "lowPrice": 444.58,
    "volume": 38877.21,
    "changeRate": -2.22,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6253,
    "variety": "原油",
    "tradeDate": "2025-08-20 21:00:34",
    "openPrice": 76.73,
    "closePrice": 76.51,
    "highPrice": 76.87,
    "lowPrice": 75.4,
    "volume": 14925.12,
    "changeRate": 0.81,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6038,
    "variety": "白银",
    "tradeDate": "2025-08-20 21:00:32",
    "openPrice": 5755.91,
    "closePrice": 5756.12,
    "highPrice": 5757.39,
    "lowPrice": 5755.69,
    "volume": 44619.74,
    "changeRate": -2.45,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5823,
    "variety": "黄金",
    "tradeDate": "2025-08-20 21:00:29",
    "openPrice": 460.04,
    "closePrice": 459.74,
    "highPrice": 461.62,
    "lowPrice": 459.74,
    "volume": 19690.6,
    "changeRate": -0.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5608,
    "variety": "原油",
    "tradeDate": "2025-08-20 20:58:41",
    "openPrice": 77.7,
    "closePrice": 77.09,
    "highPrice": 77.75,
    "lowPrice": 75.25,
    "volume": 36326.55,
    "changeRate": -2.54,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5393,
    "variety": "白银",
    "tradeDate": "2025-08-20 20:58:39",
    "openPrice": 5875.25,
    "closePrice": 5874.52,
    "highPrice": 5875.89,
    "lowPrice": 5873.97,
    "volume": 12338.94,
    "changeRate": 2,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5178,
    "variety": "黄金",
    "tradeDate": "2025-08-20 20:58:36",
    "openPrice": 443.51,
    "closePrice": 443.68,
    "highPrice": 444.85,
    "lowPrice": 442.18,
    "volume": 23875.09,
    "changeRate": 2.45,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4963,
    "variety": "原油",
    "tradeDate": "2025-08-20 20:45:17",
    "openPrice": 73.3,
    "closePrice": 74.16,
    "highPrice": 74.58,
    "lowPrice": 71.38,
    "volume": 91112.22,
    "changeRate": -1.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4748,
    "variety": "白银",
    "tradeDate": "2025-08-20 20:45:15",
    "openPrice": 5889.93,
    "closePrice": 5889.48,
    "highPrice": 5890.3,
    "lowPrice": 5888.82,
    "volume": 23316.43,
    "changeRate": -1.22,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4533,
    "variety": "黄金",
    "tradeDate": "2025-08-20 20:45:13",
    "openPrice": 443.14,
    "closePrice": 443.85,
    "highPrice": 444.87,
    "lowPrice": 442.85,
    "volume": 48774.72,
    "changeRate": 0.81,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4318,
    "variety": "原油",
    "tradeDate": "2025-08-20 20:44:43",
    "openPrice": 75.72,
    "closePrice": 76.24,
    "highPrice": 77.12,
    "lowPrice": 74,
    "volume": 52957.33,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4103,
    "variety": "白银",
    "tradeDate": "2025-08-20 20:44:41",
    "openPrice": 5765.93,
    "closePrice": 5766.26,
    "highPrice": 5766.73,
    "lowPrice": 5765.72,
    "volume": 94660.74,
    "changeRate": -0.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3888,
    "variety": "黄金",
    "tradeDate": "2025-08-20 20:44:38",
    "openPrice": 452.63,
    "closePrice": 451.77,
    "highPrice": 452.85,
    "lowPrice": 451.05,
    "volume": 36363.41,
    "changeRate": 1.75,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3673,
    "variety": "原油",
    "tradeDate": "2025-08-20 20:18:32",
    "openPrice": 76.55,
    "closePrice": 76.61,
    "highPrice": 78.31,
    "lowPrice": 75.28,
    "volume": 10389.85,
    "changeRate": 1.52,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3458,
    "variety": "白银",
    "tradeDate": "2025-08-20 20:18:30",
    "openPrice": 5931.63,
    "closePrice": 5931.97,
    "highPrice": 5932.14,
    "lowPrice": 5929.73,
    "volume": 47693.8,
    "changeRate": 0.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3243,
    "variety": "黄金",
    "tradeDate": "2025-08-20 20:18:27",
    "openPrice": 448.02,
    "closePrice": 447.72,
    "highPrice": 448.39,
    "lowPrice": 445.84,
    "volume": 68419.36,
    "changeRate": -2.28,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3028,
    "variety": "原油",
    "tradeDate": "2025-08-20 20:09:57",
    "openPrice": 73.24,
    "closePrice": 73.09,
    "highPrice": 73.88,
    "lowPrice": 72.94,
    "volume": 12244.73,
    "changeRate": 1.05,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2813,
    "variety": "白银",
    "tradeDate": "2025-08-20 20:09:55",
    "openPrice": 5949.24,
    "closePrice": 5949.78,
    "highPrice": 5951.05,
    "lowPrice": 5949.03,
    "volume": 65367.94,
    "changeRate": 0.88,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2598,
    "variety": "黄金",
    "tradeDate": "2025-08-20 20:09:53",
    "openPrice": 461.07,
    "closePrice": 460.21,
    "highPrice": 462.23,
    "lowPrice": 459.83,
    "volume": 17902.54,
    "changeRate": -0.07,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2383,
    "variety": "原油",
    "tradeDate": "2025-08-20 20:02:20",
    "openPrice": 76.43,
    "closePrice": 75.86,
    "highPrice": 77.74,
    "lowPrice": 74.83,
    "volume": 21485.1,
    "changeRate": -1.38,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2168,
    "variety": "白银",
    "tradeDate": "2025-08-20 20:02:18",
    "openPrice": 5912.78,
    "closePrice": 5913.25,
    "highPrice": 5914.87,
    "lowPrice": 5912.64,
    "volume": 76182.34,
    "changeRate": 1.16,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1953,
    "variety": "黄金",
    "tradeDate": "2025-08-20 20:02:15",
    "openPrice": 441.36,
    "closePrice": 441.74,
    "highPrice": 442.16,
    "lowPrice": 439.7,
    "volume": 107798.95,
    "changeRate": 1.49,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1283,
    "variety": "原油",
    "tradeDate": "2025-08-20 11:23:02",
    "openPrice": 78.39,
    "closePrice": 77.71,
    "highPrice": 79.3,
    "lowPrice": 76.19,
    "volume": 70692.43,
    "changeRate": 0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 854,
    "variety": "白银",
    "tradeDate": "2025-08-20 11:23:00",
    "openPrice": 5814.76,
    "closePrice": 5813.95,
    "highPrice": 5816.35,
    "lowPrice": 5813.47,
    "volume": 88691.03,
    "changeRate": -0.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 425,
    "variety": "黄金",
    "tradeDate": "2025-08-20 11:22:58",
    "openPrice": 457.6,
    "closePrice": 457.53,
    "highPrice": 459.26,
    "lowPrice": 456.06,
    "volume": 30063.86,
    "changeRate": -1.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28102,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:36:22",
    "openPrice": 80.65,
    "closePrice": 80.19,
    "highPrice": 81.19,
    "lowPrice": 79.89,
    "volume": 91982.15,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27460,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:36:19",
    "openPrice": 5825.5,
    "closePrice": 5825.83,
    "highPrice": 5826.83,
    "lowPrice": 5823.93,
    "volume": 84029.78,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26818,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:36:17",
    "openPrice": 463.98,
    "closePrice": 463,
    "highPrice": 464.21,
    "lowPrice": 462.57,
    "volume": 41746.6,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26176,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:30:03",
    "openPrice": 80.41,
    "closePrice": 81.33,
    "highPrice": 82.57,
    "lowPrice": 79.38,
    "volume": 39165.2,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25534,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:30:01",
    "openPrice": 5863.38,
    "closePrice": 5863.69,
    "highPrice": 5864.03,
    "lowPrice": 5862.54,
    "volume": 55687.76,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24892,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:29:59",
    "openPrice": 449.64,
    "closePrice": 449.94,
    "highPrice": 449.95,
    "lowPrice": 449.38,
    "volume": 18403.69,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24250,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:29:44",
    "openPrice": 81.03,
    "closePrice": 81.82,
    "highPrice": 82.71,
    "lowPrice": 80.59,
    "volume": 89842.61,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23608,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:29:42",
    "openPrice": 5955.34,
    "closePrice": 5955.73,
    "highPrice": 5957.16,
    "lowPrice": 5953.67,
    "volume": 53801.42,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22966,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:29:40",
    "openPrice": 455.91,
    "closePrice": 455.59,
    "highPrice": 456.2,
    "lowPrice": 453.6,
    "volume": 41633.89,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22324,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:28:14",
    "openPrice": 81.6,
    "closePrice": 80.76,
    "highPrice": 83.52,
    "lowPrice": 79.09,
    "volume": 107177.46,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20398,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:28:13",
    "openPrice": 81.05,
    "closePrice": 80.34,
    "highPrice": 82.34,
    "lowPrice": 79.94,
    "volume": 84141.89,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21682,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:28:12",
    "openPrice": 5735.07,
    "closePrice": 5734.14,
    "highPrice": 5736.98,
    "lowPrice": 5733.98,
    "volume": 52074.87,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19756,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:28:10",
    "openPrice": 5947.79,
    "closePrice": 5947.3,
    "highPrice": 5949.17,
    "lowPrice": 5946.8,
    "volume": 28402.18,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21040,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:28:10",
    "openPrice": 464.98,
    "closePrice": 464.44,
    "highPrice": 465.3,
    "lowPrice": 462.96,
    "volume": 33433,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19114,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:28:08",
    "openPrice": 459.87,
    "closePrice": 458.99,
    "highPrice": 461.74,
    "lowPrice": 458.83,
    "volume": 100040.42,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18472,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:27:55",
    "openPrice": 83.46,
    "closePrice": 82.88,
    "highPrice": 84.73,
    "lowPrice": 81.46,
    "volume": 22079.11,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16546,
    "variety": "原油",
    "tradeDate": "2025-08-20 00:27:53",
    "openPrice": 81.29,
    "closePrice": 81.01,
    "highPrice": 83.17,
    "lowPrice": 80.93,
    "volume": 22981.69,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17830,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:27:53",
    "openPrice": 5737.93,
    "closePrice": 5737.59,
    "highPrice": 5739.25,
    "lowPrice": 5736.27,
    "volume": 62158.04,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15904,
    "variety": "白银",
    "tradeDate": "2025-08-20 00:27:51",
    "openPrice": 5670.52,
    "closePrice": 5670.86,
    "highPrice": 5671.95,
    "lowPrice": 5670.39,
    "volume": 18889.17,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17188,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:27:51",
    "openPrice": 460.05,
    "closePrice": 460.51,
    "highPrice": 461.87,
    "lowPrice": 459.89,
    "volume": 23951.64,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15262,
    "variety": "黄金",
    "tradeDate": "2025-08-20 00:27:49",
    "openPrice": 455.87,
    "closePrice": 455.5,
    "highPrice": 457.34,
    "lowPrice": 455.34,
    "volume": 90631.18,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14619,
    "variety": "原油",
    "tradeDate": "2025-08-19 23:01:40",
    "openPrice": 79.65,
    "closePrice": 80.56,
    "highPrice": 80.93,
    "lowPrice": 78.04,
    "volume": 65894.8,
    "changeRate": 2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13976,
    "variety": "白银",
    "tradeDate": "2025-08-19 23:01:38",
    "openPrice": 5913.1,
    "closePrice": 5912.71,
    "highPrice": 5913.78,
    "lowPrice": 5912.62,
    "volume": 19804.6,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13333,
    "variety": "黄金",
    "tradeDate": "2025-08-19 23:01:36",
    "openPrice": 452.46,
    "closePrice": 451.62,
    "highPrice": 453.95,
    "lowPrice": 449.89,
    "volume": 55276.11,
    "changeRate": -1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12690,
    "variety": "原油",
    "tradeDate": "2025-08-19 22:54:39",
    "openPrice": 81.03,
    "closePrice": 80.68,
    "highPrice": 81.64,
    "lowPrice": 79.43,
    "volume": 96128.46,
    "changeRate": 1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12047,
    "variety": "白银",
    "tradeDate": "2025-08-19 22:54:36",
    "openPrice": 5809.62,
    "closePrice": 5809.77,
    "highPrice": 5809.86,
    "lowPrice": 5808.89,
    "volume": 91599.68,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11404,
    "variety": "黄金",
    "tradeDate": "2025-08-19 22:54:34",
    "openPrice": 454.45,
    "closePrice": 454.91,
    "highPrice": 455.36,
    "lowPrice": 453.9,
    "volume": 41268.71,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10761,
    "variety": "原油",
    "tradeDate": "2025-08-19 22:54:05",
    "openPrice": 82.02,
    "closePrice": 81.03,
    "highPrice": 82.88,
    "lowPrice": 79.16,
    "volume": 23517.33,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10118,
    "variety": "白银",
    "tradeDate": "2025-08-19 22:54:03",
    "openPrice": 5955.03,
    "closePrice": 5955.02,
    "highPrice": 5955.29,
    "lowPrice": 5953.23,
    "volume": 104518.93,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9475,
    "variety": "黄金",
    "tradeDate": "2025-08-19 22:54:00",
    "openPrice": 459.02,
    "closePrice": 458.46,
    "highPrice": 459.05,
    "lowPrice": 456.99,
    "volume": 56375.29,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8832,
    "variety": "原油",
    "tradeDate": "2025-08-19 22:44:28",
    "openPrice": 76.33,
    "closePrice": 76.17,
    "highPrice": 77.79,
    "lowPrice": 75,
    "volume": 13362.77,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8617,
    "variety": "白银",
    "tradeDate": "2025-08-19 22:44:25",
    "openPrice": 5728.13,
    "closePrice": 5727.33,
    "highPrice": 5729.34,
    "lowPrice": 5725.6,
    "volume": 46655.72,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8402,
    "variety": "黄金",
    "tradeDate": "2025-08-19 22:44:23",
    "openPrice": 454.6,
    "closePrice": 454.31,
    "highPrice": 454.95,
    "lowPrice": 452.47,
    "volume": 25476.35,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8187,
    "variety": "原油",
    "tradeDate": "2025-08-19 21:55:34",
    "openPrice": 76.46,
    "closePrice": 75.74,
    "highPrice": 77.64,
    "lowPrice": 75.43,
    "volume": 39806.94,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7972,
    "variety": "白银",
    "tradeDate": "2025-08-19 21:55:32",
    "openPrice": 5747.25,
    "closePrice": 5747.42,
    "highPrice": 5747.64,
    "lowPrice": 5745.56,
    "volume": 59133.67,
    "changeRate": 1.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7757,
    "variety": "黄金",
    "tradeDate": "2025-08-19 21:55:29",
    "openPrice": 446.15,
    "closePrice": 445.69,
    "highPrice": 447.69,
    "lowPrice": 445.55,
    "volume": 85194.22,
    "changeRate": -2.02,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7542,
    "variety": "原油",
    "tradeDate": "2025-08-19 21:07:31",
    "openPrice": 72.15,
    "closePrice": 72.77,
    "highPrice": 73.69,
    "lowPrice": 72.05,
    "volume": 94503.19,
    "changeRate": -2.45,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7327,
    "variety": "白银",
    "tradeDate": "2025-08-19 21:07:28",
    "openPrice": 5755.55,
    "closePrice": 5755.26,
    "highPrice": 5756.92,
    "lowPrice": 5755.25,
    "volume": 70918.3,
    "changeRate": -2.68,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7112,
    "variety": "黄金",
    "tradeDate": "2025-08-19 21:07:26",
    "openPrice": 442.38,
    "closePrice": 441.82,
    "highPrice": 443.13,
    "lowPrice": 440.83,
    "volume": 37397.58,
    "changeRate": -0.69,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6897,
    "variety": "原油",
    "tradeDate": "2025-08-19 21:01:12",
    "openPrice": 76.86,
    "closePrice": 77.05,
    "highPrice": 77.62,
    "lowPrice": 76.86,
    "volume": 20221.39,
    "changeRate": 1.19,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6682,
    "variety": "白银",
    "tradeDate": "2025-08-19 21:01:10",
    "openPrice": 5775.29,
    "closePrice": 5774.95,
    "highPrice": 5776.45,
    "lowPrice": 5774.73,
    "volume": 108660.13,
    "changeRate": 2.3,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6467,
    "variety": "黄金",
    "tradeDate": "2025-08-19 21:01:08",
    "openPrice": 459.56,
    "closePrice": 460.05,
    "highPrice": 460.17,
    "lowPrice": 458.94,
    "volume": 28363.22,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6252,
    "variety": "原油",
    "tradeDate": "2025-08-19 21:00:34",
    "openPrice": 73.84,
    "closePrice": 74.66,
    "highPrice": 74.98,
    "lowPrice": 73.16,
    "volume": 54167.69,
    "changeRate": 0.84,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6037,
    "variety": "白银",
    "tradeDate": "2025-08-19 21:00:32",
    "openPrice": 5753.75,
    "closePrice": 5753.33,
    "highPrice": 5754.14,
    "lowPrice": 5752.43,
    "volume": 104623.29,
    "changeRate": -0.84,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5822,
    "variety": "黄金",
    "tradeDate": "2025-08-19 21:00:29",
    "openPrice": 449.92,
    "closePrice": 450.32,
    "highPrice": 450.94,
    "lowPrice": 449.79,
    "volume": 101283.88,
    "changeRate": 1.93,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5607,
    "variety": "原油",
    "tradeDate": "2025-08-19 20:58:41",
    "openPrice": 72.88,
    "closePrice": 73.65,
    "highPrice": 74.44,
    "lowPrice": 72,
    "volume": 46714.58,
    "changeRate": -0.33,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5392,
    "variety": "白银",
    "tradeDate": "2025-08-19 20:58:39",
    "openPrice": 5686.53,
    "closePrice": 5686.1,
    "highPrice": 5687.42,
    "lowPrice": 5685.17,
    "volume": 48825.68,
    "changeRate": 1.7,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5177,
    "variety": "黄金",
    "tradeDate": "2025-08-19 20:58:36",
    "openPrice": 450.31,
    "closePrice": 450.83,
    "highPrice": 451.15,
    "lowPrice": 449.76,
    "volume": 97028.61,
    "changeRate": 1.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4962,
    "variety": "原油",
    "tradeDate": "2025-08-19 20:45:17",
    "openPrice": 75.5,
    "closePrice": 75.08,
    "highPrice": 76.59,
    "lowPrice": 74.51,
    "volume": 19353.09,
    "changeRate": -1.29,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4747,
    "variety": "白银",
    "tradeDate": "2025-08-19 20:45:15",
    "openPrice": 5815.74,
    "closePrice": 5814.93,
    "highPrice": 5816.96,
    "lowPrice": 5814.77,
    "volume": 45887.19,
    "changeRate": -2.54,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4532,
    "variety": "黄金",
    "tradeDate": "2025-08-19 20:45:13",
    "openPrice": 457.8,
    "closePrice": 458.58,
    "highPrice": 459.9,
    "lowPrice": 456.79,
    "volume": 100353.94,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4317,
    "variety": "原油",
    "tradeDate": "2025-08-19 20:44:43",
    "openPrice": 74.04,
    "closePrice": 74.95,
    "highPrice": 75.63,
    "lowPrice": 74.01,
    "volume": 62657.91,
    "changeRate": 0.61,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4102,
    "variety": "白银",
    "tradeDate": "2025-08-19 20:44:41",
    "openPrice": 5913.07,
    "closePrice": 5912.53,
    "highPrice": 5915.02,
    "lowPrice": 5911.04,
    "volume": 100834.13,
    "changeRate": -2.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3887,
    "variety": "黄金",
    "tradeDate": "2025-08-19 20:44:38",
    "openPrice": 441.96,
    "closePrice": 442.49,
    "highPrice": 443.43,
    "lowPrice": 441.8,
    "volume": 34246.41,
    "changeRate": 1.84,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3672,
    "variety": "原油",
    "tradeDate": "2025-08-19 20:18:32",
    "openPrice": 77.28,
    "closePrice": 77.4,
    "highPrice": 79.15,
    "lowPrice": 75.58,
    "volume": 27006.72,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3457,
    "variety": "白银",
    "tradeDate": "2025-08-19 20:18:30",
    "openPrice": 5914.66,
    "closePrice": 5914.75,
    "highPrice": 5915.63,
    "lowPrice": 5914.58,
    "volume": 46339.49,
    "changeRate": -1.26,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3242,
    "variety": "黄金",
    "tradeDate": "2025-08-19 20:18:27",
    "openPrice": 441.13,
    "closePrice": 440.78,
    "highPrice": 442.86,
    "lowPrice": 440.78,
    "volume": 11778.94,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3027,
    "variety": "原油",
    "tradeDate": "2025-08-19 20:09:57",
    "openPrice": 74.68,
    "closePrice": 74.33,
    "highPrice": 75.79,
    "lowPrice": 73.84,
    "volume": 107310.23,
    "changeRate": -2.13,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2812,
    "variety": "白银",
    "tradeDate": "2025-08-19 20:09:55",
    "openPrice": 5856.05,
    "closePrice": 5856.12,
    "highPrice": 5856.41,
    "lowPrice": 5854.29,
    "volume": 83452.35,
    "changeRate": 0.84,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2597,
    "variety": "黄金",
    "tradeDate": "2025-08-19 20:09:53",
    "openPrice": 452.61,
    "closePrice": 452.73,
    "highPrice": 454.55,
    "lowPrice": 452.43,
    "volume": 11498.37,
    "changeRate": -1.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2382,
    "variety": "原油",
    "tradeDate": "2025-08-19 20:02:20",
    "openPrice": 73.63,
    "closePrice": 74.35,
    "highPrice": 76.05,
    "lowPrice": 72.12,
    "volume": 44444.16,
    "changeRate": 1,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2167,
    "variety": "白银",
    "tradeDate": "2025-08-19 20:02:18",
    "openPrice": 5677.07,
    "closePrice": 5677.6,
    "highPrice": 5678.21,
    "lowPrice": 5676.35,
    "volume": 26965.72,
    "changeRate": -0.45,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1952,
    "variety": "黄金",
    "tradeDate": "2025-08-19 20:02:15",
    "openPrice": 456.58,
    "closePrice": 456.09,
    "highPrice": 457.14,
    "lowPrice": 454.35,
    "volume": 41611.94,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1282,
    "variety": "原油",
    "tradeDate": "2025-08-19 11:23:02",
    "openPrice": 77.11,
    "closePrice": 76.55,
    "highPrice": 78.01,
    "lowPrice": 75.08,
    "volume": 73196.69,
    "changeRate": 2.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 853,
    "variety": "白银",
    "tradeDate": "2025-08-19 11:23:00",
    "openPrice": 5919.06,
    "closePrice": 5918.25,
    "highPrice": 5919.36,
    "lowPrice": 5916.94,
    "volume": 106819.09,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 424,
    "variety": "黄金",
    "tradeDate": "2025-08-19 11:22:58",
    "openPrice": 462.71,
    "closePrice": 462.32,
    "highPrice": 464.39,
    "lowPrice": 461.38,
    "volume": 13869.77,
    "changeRate": 2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28101,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:36:22",
    "openPrice": 80.53,
    "closePrice": 81.25,
    "highPrice": 82.07,
    "lowPrice": 79.72,
    "volume": 15331.81,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27459,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:36:19",
    "openPrice": 5676.03,
    "closePrice": 5676.88,
    "highPrice": 5677.43,
    "lowPrice": 5674.95,
    "volume": 87099.85,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26817,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:36:17",
    "openPrice": 450.58,
    "closePrice": 449.91,
    "highPrice": 451.25,
    "lowPrice": 449.59,
    "volume": 38200.48,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26175,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:30:03",
    "openPrice": 78.66,
    "closePrice": 78.97,
    "highPrice": 79.61,
    "lowPrice": 78.18,
    "volume": 26856.46,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25533,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:30:01",
    "openPrice": 5802.47,
    "closePrice": 5802.29,
    "highPrice": 5804.18,
    "lowPrice": 5801.82,
    "volume": 46309.11,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24891,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:29:59",
    "openPrice": 460.02,
    "closePrice": 459.95,
    "highPrice": 460.46,
    "lowPrice": 458.71,
    "volume": 28099.57,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24249,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:29:44",
    "openPrice": 77.82,
    "closePrice": 78.77,
    "highPrice": 78.88,
    "lowPrice": 76.79,
    "volume": 45326.37,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23607,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:29:42",
    "openPrice": 5662.11,
    "closePrice": 5662.53,
    "highPrice": 5664.44,
    "lowPrice": 5661.64,
    "volume": 82877.4,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22965,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:29:40",
    "openPrice": 446.52,
    "closePrice": 447.13,
    "highPrice": 447.62,
    "lowPrice": 444.76,
    "volume": 89654.32,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22323,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:28:14",
    "openPrice": 82.01,
    "closePrice": 82.5,
    "highPrice": 83.2,
    "lowPrice": 81.18,
    "volume": 61448.27,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20397,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:28:13",
    "openPrice": 82.1,
    "closePrice": 82.9,
    "highPrice": 84.5,
    "lowPrice": 81.34,
    "volume": 58755.11,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21681,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:28:12",
    "openPrice": 5719.54,
    "closePrice": 5719.59,
    "highPrice": 5721.06,
    "lowPrice": 5719.38,
    "volume": 19379.8,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19755,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:28:10",
    "openPrice": 5921.04,
    "closePrice": 5921.35,
    "highPrice": 5921.58,
    "lowPrice": 5919.46,
    "volume": 27568.4,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21039,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:28:10",
    "openPrice": 447.62,
    "closePrice": 448.57,
    "highPrice": 449.64,
    "lowPrice": 446.18,
    "volume": 87643.33,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19113,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:28:08",
    "openPrice": 452.1,
    "closePrice": 451.6,
    "highPrice": 453.85,
    "lowPrice": 450.01,
    "volume": 41490.36,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18471,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:27:55",
    "openPrice": 81.93,
    "closePrice": 82.89,
    "highPrice": 83.9,
    "lowPrice": 80.25,
    "volume": 11412.04,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16545,
    "variety": "原油",
    "tradeDate": "2025-08-19 00:27:53",
    "openPrice": 82.73,
    "closePrice": 83,
    "highPrice": 84.87,
    "lowPrice": 80.95,
    "volume": 84251.67,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17829,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:27:53",
    "openPrice": 5696.1,
    "closePrice": 5696.77,
    "highPrice": 5697.08,
    "lowPrice": 5695,
    "volume": 37279.08,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15903,
    "variety": "白银",
    "tradeDate": "2025-08-19 00:27:51",
    "openPrice": 5953,
    "closePrice": 5952.08,
    "highPrice": 5953.16,
    "lowPrice": 5950.79,
    "volume": 12726.49,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17187,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:27:51",
    "openPrice": 456.42,
    "closePrice": 455.93,
    "highPrice": 457.46,
    "lowPrice": 455.32,
    "volume": 56763.26,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15261,
    "variety": "黄金",
    "tradeDate": "2025-08-19 00:27:49",
    "openPrice": 455.89,
    "closePrice": 455.79,
    "highPrice": 455.91,
    "lowPrice": 455.22,
    "volume": 53176.1,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14618,
    "variety": "原油",
    "tradeDate": "2025-08-18 23:01:40",
    "openPrice": 83.97,
    "closePrice": 83.59,
    "highPrice": 85.95,
    "lowPrice": 83.38,
    "volume": 26593.47,
    "changeRate": 1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13975,
    "variety": "白银",
    "tradeDate": "2025-08-18 23:01:38",
    "openPrice": 5925.18,
    "closePrice": 5924.23,
    "highPrice": 5925.66,
    "lowPrice": 5924.03,
    "volume": 30132.39,
    "changeRate": 1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13332,
    "variety": "黄金",
    "tradeDate": "2025-08-18 23:01:36",
    "openPrice": 448.81,
    "closePrice": 448.33,
    "highPrice": 449.29,
    "lowPrice": 447.82,
    "volume": 42428.49,
    "changeRate": -2.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12689,
    "variety": "原油",
    "tradeDate": "2025-08-18 22:54:39",
    "openPrice": 79.72,
    "closePrice": 80.53,
    "highPrice": 80.93,
    "lowPrice": 79.4,
    "volume": 23004.57,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12046,
    "variety": "白银",
    "tradeDate": "2025-08-18 22:54:36",
    "openPrice": 5705.93,
    "closePrice": 5705.79,
    "highPrice": 5706.34,
    "lowPrice": 5704.95,
    "volume": 19923.57,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11403,
    "variety": "黄金",
    "tradeDate": "2025-08-18 22:54:34",
    "openPrice": 454.66,
    "closePrice": 455.28,
    "highPrice": 455.72,
    "lowPrice": 453.03,
    "volume": 54105.83,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10760,
    "variety": "原油",
    "tradeDate": "2025-08-18 22:54:05",
    "openPrice": 81.92,
    "closePrice": 81.09,
    "highPrice": 82.22,
    "lowPrice": 79.29,
    "volume": 105454.42,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10117,
    "variety": "白银",
    "tradeDate": "2025-08-18 22:54:03",
    "openPrice": 5906.22,
    "closePrice": 5906.69,
    "highPrice": 5907.56,
    "lowPrice": 5906.11,
    "volume": 97735.79,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9474,
    "variety": "黄金",
    "tradeDate": "2025-08-18 22:54:00",
    "openPrice": 448.52,
    "closePrice": 449.47,
    "highPrice": 451.44,
    "lowPrice": 446.75,
    "volume": 27902.94,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8831,
    "variety": "原油",
    "tradeDate": "2025-08-18 22:44:28",
    "openPrice": 76.5,
    "closePrice": 76.4,
    "highPrice": 76.96,
    "lowPrice": 75.05,
    "volume": 48487.21,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8616,
    "variety": "白银",
    "tradeDate": "2025-08-18 22:44:25",
    "openPrice": 5909.44,
    "closePrice": 5910.03,
    "highPrice": 5910.54,
    "lowPrice": 5907.92,
    "volume": 105157.8,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8401,
    "variety": "黄金",
    "tradeDate": "2025-08-18 22:44:23",
    "openPrice": 447.9,
    "closePrice": 448.71,
    "highPrice": 449.97,
    "lowPrice": 447.83,
    "volume": 107516.96,
    "changeRate": 0.72,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8186,
    "variety": "原油",
    "tradeDate": "2025-08-18 21:55:34",
    "openPrice": 76.23,
    "closePrice": 76.68,
    "highPrice": 77.54,
    "lowPrice": 75.14,
    "volume": 100043.77,
    "changeRate": -0.69,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7971,
    "variety": "白银",
    "tradeDate": "2025-08-18 21:55:32",
    "openPrice": 5652.45,
    "closePrice": 5652.83,
    "highPrice": 5653.24,
    "lowPrice": 5651.87,
    "volume": 94129.58,
    "changeRate": -1.41,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7756,
    "variety": "黄金",
    "tradeDate": "2025-08-18 21:55:29",
    "openPrice": 444.03,
    "closePrice": 443.96,
    "highPrice": 445.96,
    "lowPrice": 442.94,
    "volume": 98059.95,
    "changeRate": -1.64,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7541,
    "variety": "原油",
    "tradeDate": "2025-08-18 21:07:31",
    "openPrice": 72.37,
    "closePrice": 73.23,
    "highPrice": 73.66,
    "lowPrice": 71.47,
    "volume": 80553.07,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7326,
    "variety": "白银",
    "tradeDate": "2025-08-18 21:07:28",
    "openPrice": 5732.75,
    "closePrice": 5733.54,
    "highPrice": 5735.37,
    "lowPrice": 5731.59,
    "volume": 51695.16,
    "changeRate": -0.24,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7111,
    "variety": "黄金",
    "tradeDate": "2025-08-18 21:07:26",
    "openPrice": 458.95,
    "closePrice": 458.07,
    "highPrice": 459.19,
    "lowPrice": 457.14,
    "volume": 101895.25,
    "changeRate": -1.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6896,
    "variety": "原油",
    "tradeDate": "2025-08-18 21:01:12",
    "openPrice": 74.31,
    "closePrice": 73.55,
    "highPrice": 74.4,
    "lowPrice": 72.32,
    "volume": 22888.43,
    "changeRate": -2.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6681,
    "variety": "白银",
    "tradeDate": "2025-08-18 21:01:10",
    "openPrice": 5863.87,
    "closePrice": 5863.34,
    "highPrice": 5864.61,
    "lowPrice": 5862.87,
    "volume": 78868.88,
    "changeRate": -1.8,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6466,
    "variety": "黄金",
    "tradeDate": "2025-08-18 21:01:08",
    "openPrice": 456.27,
    "closePrice": 456.3,
    "highPrice": 457.23,
    "lowPrice": 455.15,
    "volume": 43144.71,
    "changeRate": 2.48,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6251,
    "variety": "原油",
    "tradeDate": "2025-08-18 21:00:34",
    "openPrice": 75.1,
    "closePrice": 74.92,
    "highPrice": 76.14,
    "lowPrice": 73.87,
    "volume": 14726.86,
    "changeRate": -0.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6036,
    "variety": "白银",
    "tradeDate": "2025-08-18 21:00:32",
    "openPrice": 5791.17,
    "closePrice": 5791.47,
    "highPrice": 5791.98,
    "lowPrice": 5789.19,
    "volume": 14530.88,
    "changeRate": -2.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5821,
    "variety": "黄金",
    "tradeDate": "2025-08-18 21:00:29",
    "openPrice": 448.45,
    "closePrice": 449.27,
    "highPrice": 449.63,
    "lowPrice": 447.33,
    "volume": 56077.45,
    "changeRate": 2.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5606,
    "variety": "原油",
    "tradeDate": "2025-08-18 20:58:41",
    "openPrice": 74.59,
    "closePrice": 73.96,
    "highPrice": 75,
    "lowPrice": 73.71,
    "volume": 88447.82,
    "changeRate": -0.04,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5391,
    "variety": "白银",
    "tradeDate": "2025-08-18 20:58:39",
    "openPrice": 5768.04,
    "closePrice": 5768.59,
    "highPrice": 5769.77,
    "lowPrice": 5766.52,
    "volume": 58741.76,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5176,
    "variety": "黄金",
    "tradeDate": "2025-08-18 20:58:36",
    "openPrice": 457.7,
    "closePrice": 457.79,
    "highPrice": 459.59,
    "lowPrice": 456.16,
    "volume": 65207.68,
    "changeRate": 1.45,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4961,
    "variety": "原油",
    "tradeDate": "2025-08-18 20:45:17",
    "openPrice": 74.71,
    "closePrice": 75.26,
    "highPrice": 77.21,
    "lowPrice": 74.09,
    "volume": 100901.19,
    "changeRate": 2.31,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4746,
    "variety": "白银",
    "tradeDate": "2025-08-18 20:45:15",
    "openPrice": 5925.89,
    "closePrice": 5926.49,
    "highPrice": 5927.11,
    "lowPrice": 5924.13,
    "volume": 59138.44,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4531,
    "variety": "黄金",
    "tradeDate": "2025-08-18 20:45:13",
    "openPrice": 448.73,
    "closePrice": 449.04,
    "highPrice": 450.95,
    "lowPrice": 447.86,
    "volume": 24460.03,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4316,
    "variety": "原油",
    "tradeDate": "2025-08-18 20:44:43",
    "openPrice": 74.24,
    "closePrice": 73.86,
    "highPrice": 74.41,
    "lowPrice": 71.91,
    "volume": 11495.67,
    "changeRate": -0.55,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4101,
    "variety": "白银",
    "tradeDate": "2025-08-18 20:44:41",
    "openPrice": 5815.25,
    "closePrice": 5814.92,
    "highPrice": 5816.84,
    "lowPrice": 5814.56,
    "volume": 90154.56,
    "changeRate": -0.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3886,
    "variety": "黄金",
    "tradeDate": "2025-08-18 20:44:38",
    "openPrice": 446.06,
    "closePrice": 446.97,
    "highPrice": 447.12,
    "lowPrice": 445.58,
    "volume": 32709.85,
    "changeRate": 2.92,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3671,
    "variety": "原油",
    "tradeDate": "2025-08-18 20:18:32",
    "openPrice": 76.38,
    "closePrice": 75.61,
    "highPrice": 76.82,
    "lowPrice": 74.23,
    "volume": 34790.08,
    "changeRate": -1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3456,
    "variety": "白银",
    "tradeDate": "2025-08-18 20:18:30",
    "openPrice": 5721.11,
    "closePrice": 5721.73,
    "highPrice": 5723.55,
    "lowPrice": 5720.69,
    "volume": 78764.76,
    "changeRate": -2.88,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3241,
    "variety": "黄金",
    "tradeDate": "2025-08-18 20:18:27",
    "openPrice": 450.64,
    "closePrice": 449.85,
    "highPrice": 452.01,
    "lowPrice": 449.81,
    "volume": 87744.67,
    "changeRate": -1.24,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3026,
    "variety": "原油",
    "tradeDate": "2025-08-18 20:09:57",
    "openPrice": 75.62,
    "closePrice": 76.06,
    "highPrice": 77.21,
    "lowPrice": 74.75,
    "volume": 28628.93,
    "changeRate": -1.06,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2811,
    "variety": "白银",
    "tradeDate": "2025-08-18 20:09:55",
    "openPrice": 5874.78,
    "closePrice": 5874.94,
    "highPrice": 5875.42,
    "lowPrice": 5873.65,
    "volume": 35611.9,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2596,
    "variety": "黄金",
    "tradeDate": "2025-08-18 20:09:53",
    "openPrice": 440.45,
    "closePrice": 440.7,
    "highPrice": 441.91,
    "lowPrice": 439.34,
    "volume": 48004.96,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2381,
    "variety": "原油",
    "tradeDate": "2025-08-18 20:02:20",
    "openPrice": 73.64,
    "closePrice": 73.83,
    "highPrice": 75.68,
    "lowPrice": 72.51,
    "volume": 45321.61,
    "changeRate": 0.86,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2166,
    "variety": "白银",
    "tradeDate": "2025-08-18 20:02:18",
    "openPrice": 5803.8,
    "closePrice": 5803.66,
    "highPrice": 5804.67,
    "lowPrice": 5801.73,
    "volume": 69208.56,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1951,
    "variety": "黄金",
    "tradeDate": "2025-08-18 20:02:15",
    "openPrice": 448.61,
    "closePrice": 448.6,
    "highPrice": 450.42,
    "lowPrice": 446.98,
    "volume": 74359.47,
    "changeRate": 0.38,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1281,
    "variety": "原油",
    "tradeDate": "2025-08-18 11:23:02",
    "openPrice": 80.29,
    "closePrice": 79.71,
    "highPrice": 81.74,
    "lowPrice": 78.18,
    "volume": 25633.93,
    "changeRate": -1.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 852,
    "variety": "白银",
    "tradeDate": "2025-08-18 11:23:00",
    "openPrice": 5688.98,
    "closePrice": 5688.99,
    "highPrice": 5690.21,
    "lowPrice": 5688.26,
    "volume": 56120.68,
    "changeRate": 0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 423,
    "variety": "黄金",
    "tradeDate": "2025-08-18 11:22:58",
    "openPrice": 462.84,
    "closePrice": 461.86,
    "highPrice": 463.87,
    "lowPrice": 461.52,
    "volume": 75536.92,
    "changeRate": 2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28100,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:36:22",
    "openPrice": 83.29,
    "closePrice": 83.06,
    "highPrice": 84.09,
    "lowPrice": 82.28,
    "volume": 19514.51,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27458,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:36:19",
    "openPrice": 5760.13,
    "closePrice": 5759.66,
    "highPrice": 5761.96,
    "lowPrice": 5759.23,
    "volume": 108352.06,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26816,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:36:17",
    "openPrice": 456.2,
    "closePrice": 456.92,
    "highPrice": 457.32,
    "lowPrice": 455.36,
    "volume": 34932.13,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26174,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:30:03",
    "openPrice": 81.07,
    "closePrice": 80.67,
    "highPrice": 81.45,
    "lowPrice": 78.73,
    "volume": 30614.76,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25532,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:30:01",
    "openPrice": 5703.49,
    "closePrice": 5703.54,
    "highPrice": 5705.24,
    "lowPrice": 5701.61,
    "volume": 79795.46,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24890,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:29:59",
    "openPrice": 462.6,
    "closePrice": 463.34,
    "highPrice": 464.18,
    "lowPrice": 461.08,
    "volume": 35676.08,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24248,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:29:44",
    "openPrice": 81.77,
    "closePrice": 80.89,
    "highPrice": 82.47,
    "lowPrice": 80.25,
    "volume": 67117.6,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23606,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:29:42",
    "openPrice": 5900.09,
    "closePrice": 5899.4,
    "highPrice": 5900.78,
    "lowPrice": 5898.96,
    "volume": 77765.48,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22964,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:29:40",
    "openPrice": 452.55,
    "closePrice": 452.12,
    "highPrice": 454.38,
    "lowPrice": 451.54,
    "volume": 28988.47,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22322,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:28:14",
    "openPrice": 80.99,
    "closePrice": 80.85,
    "highPrice": 82.17,
    "lowPrice": 79.48,
    "volume": 108142.54,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20396,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:28:13",
    "openPrice": 82.35,
    "closePrice": 82.19,
    "highPrice": 82.66,
    "lowPrice": 81.78,
    "volume": 72403.97,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21680,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:28:12",
    "openPrice": 5678.68,
    "closePrice": 5679.15,
    "highPrice": 5679.47,
    "lowPrice": 5676.7,
    "volume": 62277.63,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19754,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:28:10",
    "openPrice": 5701.74,
    "closePrice": 5702.37,
    "highPrice": 5702.41,
    "lowPrice": 5700.72,
    "volume": 82262.36,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21038,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:28:10",
    "openPrice": 457.8,
    "closePrice": 458.46,
    "highPrice": 458.99,
    "lowPrice": 457.74,
    "volume": 88937.62,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19112,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:28:08",
    "openPrice": 459.89,
    "closePrice": 460.64,
    "highPrice": 461.83,
    "lowPrice": 458.61,
    "volume": 38709.73,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18470,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:27:55",
    "openPrice": 79.79,
    "closePrice": 78.92,
    "highPrice": 81.52,
    "lowPrice": 77.72,
    "volume": 80558.44,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16544,
    "variety": "原油",
    "tradeDate": "2025-08-18 00:27:53",
    "openPrice": 79.45,
    "closePrice": 80.24,
    "highPrice": 80.99,
    "lowPrice": 77.45,
    "volume": 19096.7,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17828,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:27:53",
    "openPrice": 5677.92,
    "closePrice": 5678.65,
    "highPrice": 5680.57,
    "lowPrice": 5676.32,
    "volume": 37028.16,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15902,
    "variety": "白银",
    "tradeDate": "2025-08-18 00:27:51",
    "openPrice": 5749.87,
    "closePrice": 5749.53,
    "highPrice": 5749.95,
    "lowPrice": 5748.49,
    "volume": 105285.43,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17186,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:27:51",
    "openPrice": 460.91,
    "closePrice": 460.58,
    "highPrice": 461.63,
    "lowPrice": 459.63,
    "volume": 96466.2,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15260,
    "variety": "黄金",
    "tradeDate": "2025-08-18 00:27:49",
    "openPrice": 455.41,
    "closePrice": 454.72,
    "highPrice": 457.41,
    "lowPrice": 453.34,
    "volume": 88606.36,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14617,
    "variety": "原油",
    "tradeDate": "2025-08-15 23:01:40",
    "openPrice": 80.21,
    "closePrice": 80.82,
    "highPrice": 81.31,
    "lowPrice": 79.79,
    "volume": 109821.25,
    "changeRate": 1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13974,
    "variety": "白银",
    "tradeDate": "2025-08-15 23:01:38",
    "openPrice": 5869.03,
    "closePrice": 5868.32,
    "highPrice": 5870.89,
    "lowPrice": 5866.89,
    "volume": 21582.51,
    "changeRate": 2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13331,
    "variety": "黄金",
    "tradeDate": "2025-08-15 23:01:36",
    "openPrice": 448.33,
    "closePrice": 447.67,
    "highPrice": 448.86,
    "lowPrice": 446.73,
    "volume": 84879.94,
    "changeRate": -0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12688,
    "variety": "原油",
    "tradeDate": "2025-08-15 22:54:39",
    "openPrice": 82.16,
    "closePrice": 81.89,
    "highPrice": 83.01,
    "lowPrice": 81.83,
    "volume": 60314.57,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12045,
    "variety": "白银",
    "tradeDate": "2025-08-15 22:54:36",
    "openPrice": 5702.62,
    "closePrice": 5702.32,
    "highPrice": 5703.03,
    "lowPrice": 5701.9,
    "volume": 56625.97,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11402,
    "variety": "黄金",
    "tradeDate": "2025-08-15 22:54:34",
    "openPrice": 450.63,
    "closePrice": 450.79,
    "highPrice": 452.74,
    "lowPrice": 450.26,
    "volume": 62618.78,
    "changeRate": -2.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10759,
    "variety": "原油",
    "tradeDate": "2025-08-15 22:54:05",
    "openPrice": 82.17,
    "closePrice": 82.05,
    "highPrice": 83.92,
    "lowPrice": 80.96,
    "volume": 99342.79,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10116,
    "variety": "白银",
    "tradeDate": "2025-08-15 22:54:03",
    "openPrice": 5858.88,
    "closePrice": 5859.41,
    "highPrice": 5859.98,
    "lowPrice": 5858.69,
    "volume": 66934.61,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9473,
    "variety": "黄金",
    "tradeDate": "2025-08-15 22:54:00",
    "openPrice": 458.24,
    "closePrice": 459,
    "highPrice": 460.09,
    "lowPrice": 457.51,
    "volume": 101861.15,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8830,
    "variety": "原油",
    "tradeDate": "2025-08-15 22:44:28",
    "openPrice": 75.72,
    "closePrice": 76.67,
    "highPrice": 77.17,
    "lowPrice": 74.09,
    "volume": 14735.71,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8615,
    "variety": "白银",
    "tradeDate": "2025-08-15 22:44:25",
    "openPrice": 5785.42,
    "closePrice": 5786.11,
    "highPrice": 5786.97,
    "lowPrice": 5784.88,
    "volume": 49603.87,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8400,
    "variety": "黄金",
    "tradeDate": "2025-08-15 22:44:23",
    "openPrice": 443.78,
    "closePrice": 443.83,
    "highPrice": 444.34,
    "lowPrice": 442.2,
    "volume": 49646.97,
    "changeRate": -0.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8185,
    "variety": "原油",
    "tradeDate": "2025-08-15 21:55:34",
    "openPrice": 77.32,
    "closePrice": 77.36,
    "highPrice": 77.93,
    "lowPrice": 76.61,
    "volume": 92807.59,
    "changeRate": 1.32,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7970,
    "variety": "白银",
    "tradeDate": "2025-08-15 21:55:32",
    "openPrice": 5731.32,
    "closePrice": 5731.92,
    "highPrice": 5732.99,
    "lowPrice": 5731.1,
    "volume": 30751.45,
    "changeRate": -2.75,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7755,
    "variety": "黄金",
    "tradeDate": "2025-08-15 21:55:29",
    "openPrice": 447.95,
    "closePrice": 448.85,
    "highPrice": 450.55,
    "lowPrice": 446.49,
    "volume": 42918.33,
    "changeRate": 1.33,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7540,
    "variety": "原油",
    "tradeDate": "2025-08-15 21:07:31",
    "openPrice": 73.97,
    "closePrice": 73.93,
    "highPrice": 75.92,
    "lowPrice": 73.78,
    "volume": 95112.62,
    "changeRate": -1.78,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7325,
    "variety": "白银",
    "tradeDate": "2025-08-15 21:07:28",
    "openPrice": 5766.34,
    "closePrice": 5765.66,
    "highPrice": 5767.08,
    "lowPrice": 5765.12,
    "volume": 101156.56,
    "changeRate": 0.03,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7110,
    "variety": "黄金",
    "tradeDate": "2025-08-15 21:07:26",
    "openPrice": 449.19,
    "closePrice": 448.92,
    "highPrice": 450.92,
    "lowPrice": 448.18,
    "volume": 76861.24,
    "changeRate": -2.88,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6895,
    "variety": "原油",
    "tradeDate": "2025-08-15 21:01:12",
    "openPrice": 73.65,
    "closePrice": 72.84,
    "highPrice": 75.56,
    "lowPrice": 71.24,
    "volume": 100895.68,
    "changeRate": 0.83,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6680,
    "variety": "白银",
    "tradeDate": "2025-08-15 21:01:10",
    "openPrice": 5799.79,
    "closePrice": 5799.26,
    "highPrice": 5800.69,
    "lowPrice": 5798.94,
    "volume": 60221.79,
    "changeRate": 1.48,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6465,
    "variety": "黄金",
    "tradeDate": "2025-08-15 21:01:08",
    "openPrice": 449.24,
    "closePrice": 449.88,
    "highPrice": 450.45,
    "lowPrice": 447.99,
    "volume": 77462.75,
    "changeRate": 2.35,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6250,
    "variety": "原油",
    "tradeDate": "2025-08-15 21:00:34",
    "openPrice": 76.71,
    "closePrice": 76.89,
    "highPrice": 77.55,
    "lowPrice": 76.07,
    "volume": 25286.99,
    "changeRate": -2.94,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6035,
    "variety": "白银",
    "tradeDate": "2025-08-15 21:00:32",
    "openPrice": 5653.26,
    "closePrice": 5654.17,
    "highPrice": 5655.69,
    "lowPrice": 5652.84,
    "volume": 69014.53,
    "changeRate": 0.55,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5820,
    "variety": "黄金",
    "tradeDate": "2025-08-15 21:00:29",
    "openPrice": 444.5,
    "closePrice": 443.95,
    "highPrice": 446.45,
    "lowPrice": 442.62,
    "volume": 15284.31,
    "changeRate": -0.01,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5605,
    "variety": "原油",
    "tradeDate": "2025-08-15 20:58:41",
    "openPrice": 77.16,
    "closePrice": 77.06,
    "highPrice": 78.77,
    "lowPrice": 75.79,
    "volume": 53386.95,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5390,
    "variety": "白银",
    "tradeDate": "2025-08-15 20:58:39",
    "openPrice": 5778.28,
    "closePrice": 5778.14,
    "highPrice": 5779.92,
    "lowPrice": 5777.43,
    "volume": 32434.24,
    "changeRate": -1.51,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5175,
    "variety": "黄金",
    "tradeDate": "2025-08-15 20:58:36",
    "openPrice": 447.11,
    "closePrice": 447.49,
    "highPrice": 448.57,
    "lowPrice": 446.59,
    "volume": 86018.24,
    "changeRate": -1.69,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4960,
    "variety": "原油",
    "tradeDate": "2025-08-15 20:45:17",
    "openPrice": 77.43,
    "closePrice": 77.35,
    "highPrice": 78.9,
    "lowPrice": 76.23,
    "volume": 44564.79,
    "changeRate": -0.7,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4745,
    "variety": "白银",
    "tradeDate": "2025-08-15 20:45:15",
    "openPrice": 5700.87,
    "closePrice": 5700.58,
    "highPrice": 5702.87,
    "lowPrice": 5699.58,
    "volume": 79861.61,
    "changeRate": -0.29,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4530,
    "variety": "黄金",
    "tradeDate": "2025-08-15 20:45:13",
    "openPrice": 441.07,
    "closePrice": 440.5,
    "highPrice": 442.45,
    "lowPrice": 439.68,
    "volume": 43754.27,
    "changeRate": -2.2,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4315,
    "variety": "原油",
    "tradeDate": "2025-08-15 20:44:43",
    "openPrice": 77.64,
    "closePrice": 76.85,
    "highPrice": 77.94,
    "lowPrice": 76.29,
    "volume": 67452.19,
    "changeRate": 0.28,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4100,
    "variety": "白银",
    "tradeDate": "2025-08-15 20:44:41",
    "openPrice": 5706.87,
    "closePrice": 5707.25,
    "highPrice": 5709.13,
    "lowPrice": 5706.02,
    "volume": 41265.59,
    "changeRate": 2.32,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3885,
    "variety": "黄金",
    "tradeDate": "2025-08-15 20:44:38",
    "openPrice": 441.47,
    "closePrice": 441.58,
    "highPrice": 441.61,
    "lowPrice": 440.01,
    "volume": 77703.1,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3670,
    "variety": "原油",
    "tradeDate": "2025-08-15 20:18:32",
    "openPrice": 73.58,
    "closePrice": 73.08,
    "highPrice": 74.2,
    "lowPrice": 72.83,
    "volume": 53635.14,
    "changeRate": 2.18,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3455,
    "variety": "白银",
    "tradeDate": "2025-08-15 20:18:30",
    "openPrice": 5682.96,
    "closePrice": 5682.4,
    "highPrice": 5683.49,
    "lowPrice": 5682.37,
    "volume": 33042.49,
    "changeRate": 0.45,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3240,
    "variety": "黄金",
    "tradeDate": "2025-08-15 20:18:27",
    "openPrice": 454.56,
    "closePrice": 454.77,
    "highPrice": 455.58,
    "lowPrice": 454.2,
    "volume": 90430.3,
    "changeRate": -2.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3025,
    "variety": "原油",
    "tradeDate": "2025-08-15 20:09:57",
    "openPrice": 74.25,
    "closePrice": 74.19,
    "highPrice": 74.8,
    "lowPrice": 74,
    "volume": 63605.02,
    "changeRate": 2.1,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2810,
    "variety": "白银",
    "tradeDate": "2025-08-15 20:09:55",
    "openPrice": 5673.83,
    "closePrice": 5673.35,
    "highPrice": 5675.08,
    "lowPrice": 5671.41,
    "volume": 23534.89,
    "changeRate": -2.17,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2595,
    "variety": "黄金",
    "tradeDate": "2025-08-15 20:09:53",
    "openPrice": 441.33,
    "closePrice": 441.76,
    "highPrice": 443.39,
    "lowPrice": 440.13,
    "volume": 76914.9,
    "changeRate": -2.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2380,
    "variety": "原油",
    "tradeDate": "2025-08-15 20:02:20",
    "openPrice": 74.44,
    "closePrice": 75.16,
    "highPrice": 76.9,
    "lowPrice": 73.94,
    "volume": 82079.22,
    "changeRate": 2.01,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2165,
    "variety": "白银",
    "tradeDate": "2025-08-15 20:02:18",
    "openPrice": 5661.99,
    "closePrice": 5661.79,
    "highPrice": 5663.03,
    "lowPrice": 5661.15,
    "volume": 65936.68,
    "changeRate": 0,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1950,
    "variety": "黄金",
    "tradeDate": "2025-08-15 20:02:15",
    "openPrice": 447.9,
    "closePrice": 448.12,
    "highPrice": 448.16,
    "lowPrice": 446.79,
    "volume": 69834.66,
    "changeRate": 2.96,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1280,
    "variety": "原油",
    "tradeDate": "2025-08-15 11:23:02",
    "openPrice": 76.85,
    "closePrice": 75.85,
    "highPrice": 78.38,
    "lowPrice": 74.02,
    "volume": 99795.75,
    "changeRate": 0.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 851,
    "variety": "白银",
    "tradeDate": "2025-08-15 11:23:00",
    "openPrice": 5693,
    "closePrice": 5693.67,
    "highPrice": 5693.72,
    "lowPrice": 5692.69,
    "volume": 21949.97,
    "changeRate": 0.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 422,
    "variety": "黄金",
    "tradeDate": "2025-08-15 11:22:58",
    "openPrice": 451.17,
    "closePrice": 451.25,
    "highPrice": 451.85,
    "lowPrice": 449.39,
    "volume": 62026.83,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28099,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:36:22",
    "openPrice": 80.89,
    "closePrice": 80.4,
    "highPrice": 82.31,
    "lowPrice": 80.34,
    "volume": 46486.37,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27457,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:36:19",
    "openPrice": 5822.91,
    "closePrice": 5822.66,
    "highPrice": 5824.59,
    "lowPrice": 5821.05,
    "volume": 42767.28,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26815,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:36:17",
    "openPrice": 449.73,
    "closePrice": 450.7,
    "highPrice": 451.43,
    "lowPrice": 448.72,
    "volume": 51377.66,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26173,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:30:03",
    "openPrice": 81.22,
    "closePrice": 82.22,
    "highPrice": 82.66,
    "lowPrice": 80.98,
    "volume": 35325,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25531,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:30:01",
    "openPrice": 5904.3,
    "closePrice": 5904.18,
    "highPrice": 5904.32,
    "lowPrice": 5903.25,
    "volume": 41180.55,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24889,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:29:59",
    "openPrice": 455.1,
    "closePrice": 455.81,
    "highPrice": 457.31,
    "lowPrice": 453.58,
    "volume": 102468,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24247,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:29:44",
    "openPrice": 79.86,
    "closePrice": 80.8,
    "highPrice": 81.05,
    "lowPrice": 78.27,
    "volume": 22921.14,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23605,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:29:42",
    "openPrice": 5782.28,
    "closePrice": 5783.03,
    "highPrice": 5783.65,
    "lowPrice": 5781.97,
    "volume": 15293.11,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22963,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:29:40",
    "openPrice": 454.02,
    "closePrice": 453.74,
    "highPrice": 455,
    "lowPrice": 453.5,
    "volume": 103288.61,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22321,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:28:14",
    "openPrice": 80.53,
    "closePrice": 80.21,
    "highPrice": 80.59,
    "lowPrice": 79.69,
    "volume": 93992.75,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20395,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:28:13",
    "openPrice": 79.34,
    "closePrice": 79.43,
    "highPrice": 79.49,
    "lowPrice": 79.18,
    "volume": 107070.23,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21679,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:28:12",
    "openPrice": 5792.49,
    "closePrice": 5791.53,
    "highPrice": 5794.21,
    "lowPrice": 5790.87,
    "volume": 99606.03,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19753,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:28:10",
    "openPrice": 5701.18,
    "closePrice": 5701.7,
    "highPrice": 5703.64,
    "lowPrice": 5700.88,
    "volume": 75286.4,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21037,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:28:10",
    "openPrice": 460.49,
    "closePrice": 460.53,
    "highPrice": 461.13,
    "lowPrice": 460.43,
    "volume": 61306.29,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19111,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:28:08",
    "openPrice": 451.8,
    "closePrice": 452.23,
    "highPrice": 453.64,
    "lowPrice": 450.21,
    "volume": 11196.4,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18469,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:27:55",
    "openPrice": 78.84,
    "closePrice": 78.79,
    "highPrice": 80.27,
    "lowPrice": 78.23,
    "volume": 26011.58,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16543,
    "variety": "原油",
    "tradeDate": "2025-08-15 00:27:53",
    "openPrice": 81.31,
    "closePrice": 81.84,
    "highPrice": 83.62,
    "lowPrice": 80.49,
    "volume": 36509.56,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17827,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:27:53",
    "openPrice": 5684.21,
    "closePrice": 5683.67,
    "highPrice": 5686,
    "lowPrice": 5683.4,
    "volume": 100121.95,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15901,
    "variety": "白银",
    "tradeDate": "2025-08-15 00:27:51",
    "openPrice": 5684.58,
    "closePrice": 5684.73,
    "highPrice": 5685.69,
    "lowPrice": 5683.45,
    "volume": 33850.74,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17185,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:27:51",
    "openPrice": 454.86,
    "closePrice": 454.08,
    "highPrice": 455.21,
    "lowPrice": 453.68,
    "volume": 25477.25,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15259,
    "variety": "黄金",
    "tradeDate": "2025-08-15 00:27:49",
    "openPrice": 455.49,
    "closePrice": 456.43,
    "highPrice": 457.99,
    "lowPrice": 454.53,
    "volume": 106725.96,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14616,
    "variety": "原油",
    "tradeDate": "2025-08-14 23:01:40",
    "openPrice": 81.78,
    "closePrice": 81.09,
    "highPrice": 82.82,
    "lowPrice": 79.55,
    "volume": 47204.62,
    "changeRate": 0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13973,
    "variety": "白银",
    "tradeDate": "2025-08-14 23:01:38",
    "openPrice": 5861.27,
    "closePrice": 5861.83,
    "highPrice": 5863,
    "lowPrice": 5860,
    "volume": 19773.23,
    "changeRate": -1.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13330,
    "variety": "黄金",
    "tradeDate": "2025-08-14 23:01:36",
    "openPrice": 454.11,
    "closePrice": 453.43,
    "highPrice": 456,
    "lowPrice": 451.55,
    "volume": 33722.47,
    "changeRate": -0.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12687,
    "variety": "原油",
    "tradeDate": "2025-08-14 22:54:39",
    "openPrice": 81.87,
    "closePrice": 81.43,
    "highPrice": 82.79,
    "lowPrice": 80.62,
    "volume": 14827.63,
    "changeRate": 1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12044,
    "variety": "白银",
    "tradeDate": "2025-08-14 22:54:36",
    "openPrice": 5776.52,
    "closePrice": 5776.58,
    "highPrice": 5777.48,
    "lowPrice": 5776.38,
    "volume": 59533.72,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11401,
    "variety": "黄金",
    "tradeDate": "2025-08-14 22:54:34",
    "openPrice": 463.78,
    "closePrice": 463.91,
    "highPrice": 464.77,
    "lowPrice": 463.41,
    "volume": 38739.21,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10758,
    "variety": "原油",
    "tradeDate": "2025-08-14 22:54:05",
    "openPrice": 81.5,
    "closePrice": 80.58,
    "highPrice": 82.93,
    "lowPrice": 79.9,
    "volume": 103347.28,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10115,
    "variety": "白银",
    "tradeDate": "2025-08-14 22:54:03",
    "openPrice": 5942.6,
    "closePrice": 5942.59,
    "highPrice": 5944.41,
    "lowPrice": 5941.12,
    "volume": 10696.68,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9472,
    "variety": "黄金",
    "tradeDate": "2025-08-14 22:54:00",
    "openPrice": 451.75,
    "closePrice": 452.53,
    "highPrice": 452.8,
    "lowPrice": 450.34,
    "volume": 104706.04,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8829,
    "variety": "原油",
    "tradeDate": "2025-08-14 22:44:28",
    "openPrice": 77.38,
    "closePrice": 76.65,
    "highPrice": 78.3,
    "lowPrice": 75.88,
    "volume": 94223.46,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8614,
    "variety": "白银",
    "tradeDate": "2025-08-14 22:44:25",
    "openPrice": 5695.35,
    "closePrice": 5694.69,
    "highPrice": 5696.5,
    "lowPrice": 5694.42,
    "volume": 72509.93,
    "changeRate": -1.59,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8399,
    "variety": "黄金",
    "tradeDate": "2025-08-14 22:44:23",
    "openPrice": 455.33,
    "closePrice": 455.11,
    "highPrice": 457.14,
    "lowPrice": 453.73,
    "volume": 86094.16,
    "changeRate": -2.84,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8184,
    "variety": "原油",
    "tradeDate": "2025-08-14 21:55:34",
    "openPrice": 77.04,
    "closePrice": 77.32,
    "highPrice": 77.37,
    "lowPrice": 76.7,
    "volume": 97228.77,
    "changeRate": 1.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7969,
    "variety": "白银",
    "tradeDate": "2025-08-14 21:55:32",
    "openPrice": 5855.45,
    "closePrice": 5854.58,
    "highPrice": 5855.73,
    "lowPrice": 5854.14,
    "volume": 81410.44,
    "changeRate": 2.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7754,
    "variety": "黄金",
    "tradeDate": "2025-08-14 21:55:29",
    "openPrice": 453.69,
    "closePrice": 454.19,
    "highPrice": 455.3,
    "lowPrice": 453.14,
    "volume": 12506.81,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7539,
    "variety": "原油",
    "tradeDate": "2025-08-14 21:07:31",
    "openPrice": 76.66,
    "closePrice": 75.91,
    "highPrice": 77.11,
    "lowPrice": 74.47,
    "volume": 35488.71,
    "changeRate": -1.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7324,
    "variety": "白银",
    "tradeDate": "2025-08-14 21:07:28",
    "openPrice": 5700.32,
    "closePrice": 5700.91,
    "highPrice": 5701.29,
    "lowPrice": 5699.87,
    "volume": 22310.6,
    "changeRate": 2.85,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7109,
    "variety": "黄金",
    "tradeDate": "2025-08-14 21:07:26",
    "openPrice": 455.34,
    "closePrice": 456,
    "highPrice": 457.77,
    "lowPrice": 454.09,
    "volume": 63684.83,
    "changeRate": 2.21,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6894,
    "variety": "原油",
    "tradeDate": "2025-08-14 21:01:12",
    "openPrice": 75.62,
    "closePrice": 76.21,
    "highPrice": 78.16,
    "lowPrice": 75.5,
    "volume": 97839.93,
    "changeRate": -0.77,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6679,
    "variety": "白银",
    "tradeDate": "2025-08-14 21:01:10",
    "openPrice": 5794.48,
    "closePrice": 5794.91,
    "highPrice": 5796.69,
    "lowPrice": 5793.34,
    "volume": 80603.08,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6464,
    "variety": "黄金",
    "tradeDate": "2025-08-14 21:01:08",
    "openPrice": 455.62,
    "closePrice": 455.27,
    "highPrice": 457.49,
    "lowPrice": 454.33,
    "volume": 95406.18,
    "changeRate": 2.49,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6249,
    "variety": "原油",
    "tradeDate": "2025-08-14 21:00:34",
    "openPrice": 72.49,
    "closePrice": 72.78,
    "highPrice": 72.87,
    "lowPrice": 72.38,
    "volume": 81618.1,
    "changeRate": 0.91,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6034,
    "variety": "白银",
    "tradeDate": "2025-08-14 21:00:32",
    "openPrice": 5849.18,
    "closePrice": 5848.88,
    "highPrice": 5850.84,
    "lowPrice": 5847.08,
    "volume": 54954.52,
    "changeRate": 2.17,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5819,
    "variety": "黄金",
    "tradeDate": "2025-08-14 21:00:29",
    "openPrice": 440.69,
    "closePrice": 441.67,
    "highPrice": 442.05,
    "lowPrice": 439.7,
    "volume": 60771.14,
    "changeRate": 0.87,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5604,
    "variety": "原油",
    "tradeDate": "2025-08-14 20:58:41",
    "openPrice": 76.78,
    "closePrice": 77.6,
    "highPrice": 77.65,
    "lowPrice": 75.83,
    "volume": 38332.69,
    "changeRate": -0.32,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5389,
    "variety": "白银",
    "tradeDate": "2025-08-14 20:58:39",
    "openPrice": 5894.68,
    "closePrice": 5895.47,
    "highPrice": 5896.29,
    "lowPrice": 5893.76,
    "volume": 77786.72,
    "changeRate": -1.46,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5174,
    "variety": "黄金",
    "tradeDate": "2025-08-14 20:58:36",
    "openPrice": 446.58,
    "closePrice": 447.56,
    "highPrice": 449.36,
    "lowPrice": 445.83,
    "volume": 32709.45,
    "changeRate": 2.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4959,
    "variety": "原油",
    "tradeDate": "2025-08-14 20:45:17",
    "openPrice": 74.44,
    "closePrice": 74.85,
    "highPrice": 76.39,
    "lowPrice": 74.12,
    "volume": 43357.53,
    "changeRate": 1.51,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4744,
    "variety": "白银",
    "tradeDate": "2025-08-14 20:45:15",
    "openPrice": 5832.68,
    "closePrice": 5833.02,
    "highPrice": 5833.55,
    "lowPrice": 5832.15,
    "volume": 29983.38,
    "changeRate": 0.08,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4529,
    "variety": "黄金",
    "tradeDate": "2025-08-14 20:45:13",
    "openPrice": 458,
    "closePrice": 457.75,
    "highPrice": 458.49,
    "lowPrice": 457.36,
    "volume": 82756.12,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4314,
    "variety": "原油",
    "tradeDate": "2025-08-14 20:44:43",
    "openPrice": 72.82,
    "closePrice": 73.35,
    "highPrice": 74.34,
    "lowPrice": 72.35,
    "volume": 45049.39,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4099,
    "variety": "白银",
    "tradeDate": "2025-08-14 20:44:41",
    "openPrice": 5655.47,
    "closePrice": 5655.48,
    "highPrice": 5655.79,
    "lowPrice": 5655.21,
    "volume": 19321.37,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3884,
    "variety": "黄金",
    "tradeDate": "2025-08-14 20:44:38",
    "openPrice": 442.96,
    "closePrice": 442.54,
    "highPrice": 443.85,
    "lowPrice": 441.51,
    "volume": 94192.37,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3669,
    "variety": "原油",
    "tradeDate": "2025-08-14 20:18:32",
    "openPrice": 76.11,
    "closePrice": 75.24,
    "highPrice": 76.73,
    "lowPrice": 73.53,
    "volume": 14909.12,
    "changeRate": -2.83,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3454,
    "variety": "白银",
    "tradeDate": "2025-08-14 20:18:30",
    "openPrice": 5864.35,
    "closePrice": 5863.71,
    "highPrice": 5865.2,
    "lowPrice": 5862.44,
    "volume": 105830.44,
    "changeRate": -0.02,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3239,
    "variety": "黄金",
    "tradeDate": "2025-08-14 20:18:27",
    "openPrice": 444.23,
    "closePrice": 443.99,
    "highPrice": 445.25,
    "lowPrice": 442.64,
    "volume": 87448.8,
    "changeRate": 2.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3024,
    "variety": "原油",
    "tradeDate": "2025-08-14 20:09:57",
    "openPrice": 76.68,
    "closePrice": 76.32,
    "highPrice": 78.36,
    "lowPrice": 76.07,
    "volume": 104431.3,
    "changeRate": -1.92,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2809,
    "variety": "白银",
    "tradeDate": "2025-08-14 20:09:55",
    "openPrice": 5890.81,
    "closePrice": 5891.13,
    "highPrice": 5892.11,
    "lowPrice": 5890.18,
    "volume": 55827.88,
    "changeRate": -0.59,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2594,
    "variety": "黄金",
    "tradeDate": "2025-08-14 20:09:53",
    "openPrice": 456.4,
    "closePrice": 456.13,
    "highPrice": 457.12,
    "lowPrice": 454.91,
    "volume": 103361.3,
    "changeRate": -1.31,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2379,
    "variety": "原油",
    "tradeDate": "2025-08-14 20:02:20",
    "openPrice": 77.47,
    "closePrice": 76.64,
    "highPrice": 78.76,
    "lowPrice": 75.77,
    "volume": 47674.02,
    "changeRate": 1.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2164,
    "variety": "白银",
    "tradeDate": "2025-08-14 20:02:18",
    "openPrice": 5815.96,
    "closePrice": 5816.02,
    "highPrice": 5816.15,
    "lowPrice": 5815.14,
    "volume": 103694.85,
    "changeRate": -1.55,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1949,
    "variety": "黄金",
    "tradeDate": "2025-08-14 20:02:15",
    "openPrice": 455.39,
    "closePrice": 455.91,
    "highPrice": 457.59,
    "lowPrice": 454.44,
    "volume": 28658.54,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1279,
    "variety": "原油",
    "tradeDate": "2025-08-14 11:23:02",
    "openPrice": 75.24,
    "closePrice": 76.17,
    "highPrice": 77.42,
    "lowPrice": 74.53,
    "volume": 78823.27,
    "changeRate": 1.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 850,
    "variety": "白银",
    "tradeDate": "2025-08-14 11:23:00",
    "openPrice": 5909.58,
    "closePrice": 5909.59,
    "highPrice": 5909.6,
    "lowPrice": 5908.3,
    "volume": 12669.26,
    "changeRate": 1.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 421,
    "variety": "黄金",
    "tradeDate": "2025-08-14 11:22:58",
    "openPrice": 446.28,
    "closePrice": 446.59,
    "highPrice": 446.79,
    "lowPrice": 446.14,
    "volume": 30589.59,
    "changeRate": -1.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28098,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:36:22",
    "openPrice": 82.91,
    "closePrice": 82.38,
    "highPrice": 82.93,
    "lowPrice": 81.75,
    "volume": 11847.5,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27456,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:36:19",
    "openPrice": 5702.96,
    "closePrice": 5702.02,
    "highPrice": 5704.82,
    "lowPrice": 5701.39,
    "volume": 109121.3,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26814,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:36:17",
    "openPrice": 448.15,
    "closePrice": 448.52,
    "highPrice": 450.15,
    "lowPrice": 447.81,
    "volume": 27805.31,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26172,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:30:03",
    "openPrice": 79.92,
    "closePrice": 80.49,
    "highPrice": 80.51,
    "lowPrice": 78.99,
    "volume": 14633.31,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25530,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:30:01",
    "openPrice": 5744.45,
    "closePrice": 5744.97,
    "highPrice": 5746.14,
    "lowPrice": 5743.44,
    "volume": 28373.09,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24888,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:29:59",
    "openPrice": 465.78,
    "closePrice": 465.72,
    "highPrice": 466.14,
    "lowPrice": 464.36,
    "volume": 57792.59,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24246,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:29:44",
    "openPrice": 82.05,
    "closePrice": 82.42,
    "highPrice": 82.91,
    "lowPrice": 80.78,
    "volume": 34974.57,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23604,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:29:42",
    "openPrice": 5678.76,
    "closePrice": 5678.46,
    "highPrice": 5680.65,
    "lowPrice": 5677.84,
    "volume": 86233.11,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22962,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:29:40",
    "openPrice": 459.48,
    "closePrice": 459.55,
    "highPrice": 460.91,
    "lowPrice": 458.26,
    "volume": 103314.29,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22320,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:28:14",
    "openPrice": 83.68,
    "closePrice": 83.51,
    "highPrice": 84.03,
    "lowPrice": 82.6,
    "volume": 105592.76,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20394,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:28:13",
    "openPrice": 83.02,
    "closePrice": 83.02,
    "highPrice": 84.46,
    "lowPrice": 82.92,
    "volume": 81895.04,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21678,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:28:12",
    "openPrice": 5759.41,
    "closePrice": 5759.41,
    "highPrice": 5760.05,
    "lowPrice": 5758.09,
    "volume": 90997.59,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19752,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:28:10",
    "openPrice": 5747.98,
    "closePrice": 5747.12,
    "highPrice": 5749.5,
    "lowPrice": 5746.47,
    "volume": 36936.49,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21036,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:28:10",
    "openPrice": 450.38,
    "closePrice": 450.41,
    "highPrice": 451.05,
    "lowPrice": 449.97,
    "volume": 67092.24,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19110,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:28:08",
    "openPrice": 461.19,
    "closePrice": 461.42,
    "highPrice": 462.23,
    "lowPrice": 461.02,
    "volume": 38901.76,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18468,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:27:55",
    "openPrice": 78.92,
    "closePrice": 78.99,
    "highPrice": 80.05,
    "lowPrice": 77.58,
    "volume": 76183.07,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16542,
    "variety": "原油",
    "tradeDate": "2025-08-14 00:27:53",
    "openPrice": 78.57,
    "closePrice": 79.34,
    "highPrice": 79.58,
    "lowPrice": 77.37,
    "volume": 79801.05,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17826,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:27:53",
    "openPrice": 5937.54,
    "closePrice": 5937.15,
    "highPrice": 5938.9,
    "lowPrice": 5935.5,
    "volume": 20044.56,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15900,
    "variety": "白银",
    "tradeDate": "2025-08-14 00:27:51",
    "openPrice": 5665.5,
    "closePrice": 5665.44,
    "highPrice": 5666.91,
    "lowPrice": 5665.42,
    "volume": 33248.22,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17184,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:27:51",
    "openPrice": 446.16,
    "closePrice": 446.41,
    "highPrice": 448.3,
    "lowPrice": 444.89,
    "volume": 52433.66,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15258,
    "variety": "黄金",
    "tradeDate": "2025-08-14 00:27:49",
    "openPrice": 448.89,
    "closePrice": 448.57,
    "highPrice": 450.65,
    "lowPrice": 447.07,
    "volume": 81095.15,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14615,
    "variety": "原油",
    "tradeDate": "2025-08-13 23:01:40",
    "openPrice": 81.3,
    "closePrice": 81.2,
    "highPrice": 83.04,
    "lowPrice": 80.35,
    "volume": 15007.26,
    "changeRate": -2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13972,
    "variety": "白银",
    "tradeDate": "2025-08-13 23:01:38",
    "openPrice": 5789.19,
    "closePrice": 5788.59,
    "highPrice": 5789.81,
    "lowPrice": 5786.84,
    "volume": 106080.22,
    "changeRate": -1.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13329,
    "variety": "黄金",
    "tradeDate": "2025-08-13 23:01:36",
    "openPrice": 447.56,
    "closePrice": 448.27,
    "highPrice": 450.13,
    "lowPrice": 445.76,
    "volume": 54367.24,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12686,
    "variety": "原油",
    "tradeDate": "2025-08-13 22:54:39",
    "openPrice": 79.83,
    "closePrice": 79.07,
    "highPrice": 80.04,
    "lowPrice": 78.32,
    "volume": 37515.22,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12043,
    "variety": "白银",
    "tradeDate": "2025-08-13 22:54:36",
    "openPrice": 5800.21,
    "closePrice": 5801.2,
    "highPrice": 5802.59,
    "lowPrice": 5798.77,
    "volume": 34423.34,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11400,
    "variety": "黄金",
    "tradeDate": "2025-08-13 22:54:34",
    "openPrice": 451.08,
    "closePrice": 450.32,
    "highPrice": 451.89,
    "lowPrice": 448.7,
    "volume": 26736.81,
    "changeRate": -0.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10757,
    "variety": "原油",
    "tradeDate": "2025-08-13 22:54:05",
    "openPrice": 78.45,
    "closePrice": 79.27,
    "highPrice": 80.93,
    "lowPrice": 78.23,
    "volume": 108393.52,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10114,
    "variety": "白银",
    "tradeDate": "2025-08-13 22:54:03",
    "openPrice": 5754.44,
    "closePrice": 5753.62,
    "highPrice": 5755.93,
    "lowPrice": 5752.68,
    "volume": 50085.77,
    "changeRate": -1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9471,
    "variety": "黄金",
    "tradeDate": "2025-08-13 22:54:00",
    "openPrice": 460.33,
    "closePrice": 459.81,
    "highPrice": 461.84,
    "lowPrice": 458.78,
    "volume": 12081.81,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8828,
    "variety": "原油",
    "tradeDate": "2025-08-13 22:44:28",
    "openPrice": 77,
    "closePrice": 76.07,
    "highPrice": 78.14,
    "lowPrice": 74.72,
    "volume": 13667.71,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8613,
    "variety": "白银",
    "tradeDate": "2025-08-13 22:44:25",
    "openPrice": 5823.52,
    "closePrice": 5822.71,
    "highPrice": 5824.77,
    "lowPrice": 5821.14,
    "volume": 31612.05,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8398,
    "variety": "黄金",
    "tradeDate": "2025-08-13 22:44:23",
    "openPrice": 443.58,
    "closePrice": 443.31,
    "highPrice": 444.62,
    "lowPrice": 441.94,
    "volume": 30913.44,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8183,
    "variety": "原油",
    "tradeDate": "2025-08-13 21:55:34",
    "openPrice": 77.38,
    "closePrice": 77.6,
    "highPrice": 78.43,
    "lowPrice": 77.19,
    "volume": 82756.31,
    "changeRate": -2.36,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7968,
    "variety": "白银",
    "tradeDate": "2025-08-13 21:55:32",
    "openPrice": 5672.52,
    "closePrice": 5673.04,
    "highPrice": 5673.19,
    "lowPrice": 5672.44,
    "volume": 66675.65,
    "changeRate": 0.99,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7753,
    "variety": "黄金",
    "tradeDate": "2025-08-13 21:55:29",
    "openPrice": 458.9,
    "closePrice": 458.24,
    "highPrice": 460.22,
    "lowPrice": 457.94,
    "volume": 58219.17,
    "changeRate": -1.76,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7538,
    "variety": "原油",
    "tradeDate": "2025-08-13 21:07:31",
    "openPrice": 74.22,
    "closePrice": 73.85,
    "highPrice": 74.68,
    "lowPrice": 71.95,
    "volume": 100237.78,
    "changeRate": 1.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7323,
    "variety": "白银",
    "tradeDate": "2025-08-13 21:07:28",
    "openPrice": 5912.22,
    "closePrice": 5913.04,
    "highPrice": 5913.44,
    "lowPrice": 5910.63,
    "volume": 76154.58,
    "changeRate": -2.62,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7108,
    "variety": "黄金",
    "tradeDate": "2025-08-13 21:07:26",
    "openPrice": 445.66,
    "closePrice": 444.99,
    "highPrice": 447.17,
    "lowPrice": 444.98,
    "volume": 72624.87,
    "changeRate": -0.07,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6893,
    "variety": "原油",
    "tradeDate": "2025-08-13 21:01:12",
    "openPrice": 77.84,
    "closePrice": 77.39,
    "highPrice": 78.25,
    "lowPrice": 76.33,
    "volume": 24133.37,
    "changeRate": 0.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6678,
    "variety": "白银",
    "tradeDate": "2025-08-13 21:01:10",
    "openPrice": 5929.36,
    "closePrice": 5929.55,
    "highPrice": 5930.84,
    "lowPrice": 5927.71,
    "volume": 35097.93,
    "changeRate": 2.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6463,
    "variety": "黄金",
    "tradeDate": "2025-08-13 21:01:08",
    "openPrice": 460.18,
    "closePrice": 460.15,
    "highPrice": 460.63,
    "lowPrice": 458.48,
    "volume": 101146.04,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6248,
    "variety": "原油",
    "tradeDate": "2025-08-13 21:00:34",
    "openPrice": 77.44,
    "closePrice": 76.99,
    "highPrice": 79.32,
    "lowPrice": 76.31,
    "volume": 79445.97,
    "changeRate": -1.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6033,
    "variety": "白银",
    "tradeDate": "2025-08-13 21:00:32",
    "openPrice": 5764.78,
    "closePrice": 5764.68,
    "highPrice": 5766.44,
    "lowPrice": 5763.62,
    "volume": 27836.3,
    "changeRate": 0.14,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5818,
    "variety": "黄金",
    "tradeDate": "2025-08-13 21:00:29",
    "openPrice": 441.67,
    "closePrice": 440.83,
    "highPrice": 441.75,
    "lowPrice": 439.05,
    "volume": 48484.03,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5603,
    "variety": "原油",
    "tradeDate": "2025-08-13 20:58:41",
    "openPrice": 77.51,
    "closePrice": 76.77,
    "highPrice": 78.98,
    "lowPrice": 76.57,
    "volume": 42203.75,
    "changeRate": 0.83,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5388,
    "variety": "白银",
    "tradeDate": "2025-08-13 20:58:39",
    "openPrice": 5843.36,
    "closePrice": 5844.29,
    "highPrice": 5845.76,
    "lowPrice": 5842.08,
    "volume": 10484.83,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5173,
    "variety": "黄金",
    "tradeDate": "2025-08-13 20:58:36",
    "openPrice": 452.09,
    "closePrice": 452.2,
    "highPrice": 452.84,
    "lowPrice": 451.29,
    "volume": 94619.29,
    "changeRate": -1.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4958,
    "variety": "原油",
    "tradeDate": "2025-08-13 20:45:17",
    "openPrice": 72.7,
    "closePrice": 73.44,
    "highPrice": 74.67,
    "lowPrice": 71.8,
    "volume": 103931.8,
    "changeRate": 0.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4743,
    "variety": "白银",
    "tradeDate": "2025-08-13 20:45:15",
    "openPrice": 5865.39,
    "closePrice": 5864.71,
    "highPrice": 5865.58,
    "lowPrice": 5863.31,
    "volume": 81130.32,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4528,
    "variety": "黄金",
    "tradeDate": "2025-08-13 20:45:13",
    "openPrice": 450.22,
    "closePrice": 449.52,
    "highPrice": 451.07,
    "lowPrice": 448.67,
    "volume": 58203.78,
    "changeRate": -0.09,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4313,
    "variety": "原油",
    "tradeDate": "2025-08-13 20:44:43",
    "openPrice": 77.01,
    "closePrice": 77.61,
    "highPrice": 79.3,
    "lowPrice": 76.52,
    "volume": 53817.81,
    "changeRate": -0.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4098,
    "variety": "白银",
    "tradeDate": "2025-08-13 20:44:41",
    "openPrice": 5851.63,
    "closePrice": 5852.36,
    "highPrice": 5852.6,
    "lowPrice": 5850.75,
    "volume": 63885.31,
    "changeRate": -1.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3883,
    "variety": "黄金",
    "tradeDate": "2025-08-13 20:44:38",
    "openPrice": 442.51,
    "closePrice": 443.03,
    "highPrice": 444.81,
    "lowPrice": 440.67,
    "volume": 79265.31,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3668,
    "variety": "原油",
    "tradeDate": "2025-08-13 20:18:32",
    "openPrice": 75.32,
    "closePrice": 75.47,
    "highPrice": 75.81,
    "lowPrice": 73.53,
    "volume": 42833.45,
    "changeRate": -0.13,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3453,
    "variety": "白银",
    "tradeDate": "2025-08-13 20:18:30",
    "openPrice": 5756.29,
    "closePrice": 5755.41,
    "highPrice": 5756.29,
    "lowPrice": 5753.73,
    "volume": 105288.07,
    "changeRate": 2.01,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3238,
    "variety": "黄金",
    "tradeDate": "2025-08-13 20:18:27",
    "openPrice": 454.44,
    "closePrice": 455.13,
    "highPrice": 457.03,
    "lowPrice": 453.13,
    "volume": 88640.86,
    "changeRate": 1.12,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3023,
    "variety": "原油",
    "tradeDate": "2025-08-13 20:09:57",
    "openPrice": 73.25,
    "closePrice": 73,
    "highPrice": 74.76,
    "lowPrice": 71.71,
    "volume": 63844.44,
    "changeRate": 1.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2808,
    "variety": "白银",
    "tradeDate": "2025-08-13 20:09:55",
    "openPrice": 5841.77,
    "closePrice": 5842.49,
    "highPrice": 5844.34,
    "lowPrice": 5840.35,
    "volume": 21990.13,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2593,
    "variety": "黄金",
    "tradeDate": "2025-08-13 20:09:53",
    "openPrice": 445.64,
    "closePrice": 446.47,
    "highPrice": 447.2,
    "lowPrice": 444.75,
    "volume": 90214.89,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2378,
    "variety": "原油",
    "tradeDate": "2025-08-13 20:02:20",
    "openPrice": 75.25,
    "closePrice": 75.65,
    "highPrice": 77.43,
    "lowPrice": 74.83,
    "volume": 100049.08,
    "changeRate": -0.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2163,
    "variety": "白银",
    "tradeDate": "2025-08-13 20:02:18",
    "openPrice": 5921.79,
    "closePrice": 5922.04,
    "highPrice": 5924.03,
    "lowPrice": 5920.11,
    "volume": 54497.38,
    "changeRate": -2.78,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1948,
    "variety": "黄金",
    "tradeDate": "2025-08-13 20:02:15",
    "openPrice": 453.89,
    "closePrice": 453.39,
    "highPrice": 455.75,
    "lowPrice": 452.54,
    "volume": 77939.05,
    "changeRate": -1.52,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1278,
    "variety": "原油",
    "tradeDate": "2025-08-13 11:23:02",
    "openPrice": 75.26,
    "closePrice": 75.84,
    "highPrice": 76.23,
    "lowPrice": 74.52,
    "volume": 102004.78,
    "changeRate": -0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 849,
    "variety": "白银",
    "tradeDate": "2025-08-13 11:23:00",
    "openPrice": 5679.62,
    "closePrice": 5678.84,
    "highPrice": 5679.88,
    "lowPrice": 5677.71,
    "volume": 61046.88,
    "changeRate": -1.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 420,
    "variety": "黄金",
    "tradeDate": "2025-08-13 11:22:58",
    "openPrice": 450.04,
    "closePrice": 449.43,
    "highPrice": 450.46,
    "lowPrice": 448.55,
    "volume": 36153.34,
    "changeRate": 1.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28097,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:36:22",
    "openPrice": 79.2,
    "closePrice": 79.26,
    "highPrice": 81.13,
    "lowPrice": 77.23,
    "volume": 20073.78,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27455,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:36:19",
    "openPrice": 5888.81,
    "closePrice": 5888.11,
    "highPrice": 5889.26,
    "lowPrice": 5887.04,
    "volume": 77490.64,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26813,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:36:17",
    "openPrice": 447.1,
    "closePrice": 446.29,
    "highPrice": 448.36,
    "lowPrice": 445.09,
    "volume": 28571.94,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26171,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:30:03",
    "openPrice": 81.39,
    "closePrice": 81.86,
    "highPrice": 81.92,
    "lowPrice": 80.14,
    "volume": 75184.33,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25529,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:30:01",
    "openPrice": 5891.29,
    "closePrice": 5890.75,
    "highPrice": 5893.2,
    "lowPrice": 5889.38,
    "volume": 61329.03,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24887,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:29:59",
    "openPrice": 461.03,
    "closePrice": 461.73,
    "highPrice": 463.18,
    "lowPrice": 459.29,
    "volume": 83749.51,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24245,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:29:44",
    "openPrice": 82.2,
    "closePrice": 82.15,
    "highPrice": 83.07,
    "lowPrice": 81.96,
    "volume": 76015.5,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23603,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:29:42",
    "openPrice": 5809.27,
    "closePrice": 5808.82,
    "highPrice": 5810.17,
    "lowPrice": 5808.7,
    "volume": 78954.44,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22961,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:29:40",
    "openPrice": 461.42,
    "closePrice": 461.41,
    "highPrice": 461.78,
    "lowPrice": 461.16,
    "volume": 71428.8,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22319,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:28:14",
    "openPrice": 81.59,
    "closePrice": 81.91,
    "highPrice": 83.14,
    "lowPrice": 79.85,
    "volume": 65529.81,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20393,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:28:13",
    "openPrice": 82.84,
    "closePrice": 83.06,
    "highPrice": 83.72,
    "lowPrice": 81.4,
    "volume": 101745.76,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21677,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:28:12",
    "openPrice": 5914.1,
    "closePrice": 5913.62,
    "highPrice": 5914.7,
    "lowPrice": 5911.86,
    "volume": 45489.32,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19751,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:28:10",
    "openPrice": 5679.34,
    "closePrice": 5680.24,
    "highPrice": 5681.56,
    "lowPrice": 5677.77,
    "volume": 85448.72,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21035,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:28:10",
    "openPrice": 462.11,
    "closePrice": 461.56,
    "highPrice": 463.76,
    "lowPrice": 460.39,
    "volume": 63230.08,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19109,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:28:08",
    "openPrice": 457.02,
    "closePrice": 457.51,
    "highPrice": 457.69,
    "lowPrice": 456.82,
    "volume": 70549.23,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18467,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:27:55",
    "openPrice": 79.42,
    "closePrice": 80.02,
    "highPrice": 80.26,
    "lowPrice": 79,
    "volume": 15899.88,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16541,
    "variety": "原油",
    "tradeDate": "2025-08-13 00:27:53",
    "openPrice": 82.45,
    "closePrice": 82.48,
    "highPrice": 82.61,
    "lowPrice": 81.93,
    "volume": 99171.02,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17825,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:27:53",
    "openPrice": 5864.57,
    "closePrice": 5864,
    "highPrice": 5864.65,
    "lowPrice": 5862.52,
    "volume": 35052.45,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15899,
    "variety": "白银",
    "tradeDate": "2025-08-13 00:27:51",
    "openPrice": 5734.85,
    "closePrice": 5734.71,
    "highPrice": 5736.06,
    "lowPrice": 5733.71,
    "volume": 24383.8,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17183,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:27:51",
    "openPrice": 452.77,
    "closePrice": 452.21,
    "highPrice": 453.71,
    "lowPrice": 451.61,
    "volume": 49069.02,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15257,
    "variety": "黄金",
    "tradeDate": "2025-08-13 00:27:49",
    "openPrice": 466.02,
    "closePrice": 465.48,
    "highPrice": 466.57,
    "lowPrice": 464.99,
    "volume": 17101.18,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14614,
    "variety": "原油",
    "tradeDate": "2025-08-12 23:01:40",
    "openPrice": 80,
    "closePrice": 79.82,
    "highPrice": 80.87,
    "lowPrice": 79.4,
    "volume": 87066.12,
    "changeRate": 1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13971,
    "variety": "白银",
    "tradeDate": "2025-08-12 23:01:38",
    "openPrice": 5660.56,
    "closePrice": 5659.96,
    "highPrice": 5661.23,
    "lowPrice": 5659,
    "volume": 94570.01,
    "changeRate": -1.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13328,
    "variety": "黄金",
    "tradeDate": "2025-08-12 23:01:36",
    "openPrice": 461.58,
    "closePrice": 461.62,
    "highPrice": 463.1,
    "lowPrice": 461.48,
    "volume": 64860.96,
    "changeRate": -0.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12685,
    "variety": "原油",
    "tradeDate": "2025-08-12 22:54:39",
    "openPrice": 80.93,
    "closePrice": 80.86,
    "highPrice": 81.43,
    "lowPrice": 80.25,
    "volume": 35320.62,
    "changeRate": -0.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12042,
    "variety": "白银",
    "tradeDate": "2025-08-12 22:54:36",
    "openPrice": 5748.92,
    "closePrice": 5749.09,
    "highPrice": 5750.99,
    "lowPrice": 5747.82,
    "volume": 37773.02,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11399,
    "variety": "黄金",
    "tradeDate": "2025-08-12 22:54:34",
    "openPrice": 463.73,
    "closePrice": 464.07,
    "highPrice": 464.67,
    "lowPrice": 462.22,
    "volume": 89491.22,
    "changeRate": -0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10756,
    "variety": "原油",
    "tradeDate": "2025-08-12 22:54:05",
    "openPrice": 80.11,
    "closePrice": 81.06,
    "highPrice": 81.89,
    "lowPrice": 79.09,
    "volume": 59220.17,
    "changeRate": 1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10113,
    "variety": "白银",
    "tradeDate": "2025-08-12 22:54:03",
    "openPrice": 5703.51,
    "closePrice": 5702.52,
    "highPrice": 5705.2,
    "lowPrice": 5701.54,
    "volume": 84742.6,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9470,
    "variety": "黄金",
    "tradeDate": "2025-08-12 22:54:00",
    "openPrice": 456.9,
    "closePrice": 455.9,
    "highPrice": 458.8,
    "lowPrice": 455.72,
    "volume": 63674.26,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8827,
    "variety": "原油",
    "tradeDate": "2025-08-12 22:44:28",
    "openPrice": 73.44,
    "closePrice": 73.33,
    "highPrice": 74.9,
    "lowPrice": 72.44,
    "volume": 93055.59,
    "changeRate": -2.36,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8612,
    "variety": "白银",
    "tradeDate": "2025-08-12 22:44:25",
    "openPrice": 5702.14,
    "closePrice": 5703.1,
    "highPrice": 5704.6,
    "lowPrice": 5700.43,
    "volume": 31143.18,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8397,
    "variety": "黄金",
    "tradeDate": "2025-08-12 22:44:23",
    "openPrice": 455.37,
    "closePrice": 455.42,
    "highPrice": 457.16,
    "lowPrice": 454.84,
    "volume": 46585.67,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8182,
    "variety": "原油",
    "tradeDate": "2025-08-12 21:55:34",
    "openPrice": 73.5,
    "closePrice": 73.93,
    "highPrice": 75.72,
    "lowPrice": 73.17,
    "volume": 56931.61,
    "changeRate": -1.95,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7967,
    "variety": "白银",
    "tradeDate": "2025-08-12 21:55:32",
    "openPrice": 5749.8,
    "closePrice": 5748.87,
    "highPrice": 5750.45,
    "lowPrice": 5748.61,
    "volume": 20590.33,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7752,
    "variety": "黄金",
    "tradeDate": "2025-08-12 21:55:29",
    "openPrice": 458.59,
    "closePrice": 458.12,
    "highPrice": 459.89,
    "lowPrice": 457.52,
    "volume": 69657.3,
    "changeRate": -2.01,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7537,
    "variety": "原油",
    "tradeDate": "2025-08-12 21:07:31",
    "openPrice": 74.74,
    "closePrice": 73.95,
    "highPrice": 76.69,
    "lowPrice": 73.89,
    "volume": 77634.08,
    "changeRate": 2.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7322,
    "variety": "白银",
    "tradeDate": "2025-08-12 21:07:28",
    "openPrice": 5848.24,
    "closePrice": 5848.78,
    "highPrice": 5850.1,
    "lowPrice": 5848.16,
    "volume": 63014.41,
    "changeRate": -0.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7107,
    "variety": "黄金",
    "tradeDate": "2025-08-12 21:07:26",
    "openPrice": 455.82,
    "closePrice": 454.84,
    "highPrice": 457.55,
    "lowPrice": 454.8,
    "volume": 70047.4,
    "changeRate": 2.46,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6892,
    "variety": "原油",
    "tradeDate": "2025-08-12 21:01:12",
    "openPrice": 72.84,
    "closePrice": 72.69,
    "highPrice": 74.49,
    "lowPrice": 72.45,
    "volume": 57799.25,
    "changeRate": 0.42,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6677,
    "variety": "白银",
    "tradeDate": "2025-08-12 21:01:10",
    "openPrice": 5913.65,
    "closePrice": 5912.83,
    "highPrice": 5915.42,
    "lowPrice": 5912.62,
    "volume": 43827.88,
    "changeRate": 1.07,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6462,
    "variety": "黄金",
    "tradeDate": "2025-08-12 21:01:08",
    "openPrice": 448.16,
    "closePrice": 448.88,
    "highPrice": 449.92,
    "lowPrice": 446.66,
    "volume": 89185.39,
    "changeRate": 0.6,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6247,
    "variety": "原油",
    "tradeDate": "2025-08-12 21:00:34",
    "openPrice": 74.12,
    "closePrice": 73.7,
    "highPrice": 75.9,
    "lowPrice": 72.23,
    "volume": 72303.89,
    "changeRate": 0.58,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6032,
    "variety": "白银",
    "tradeDate": "2025-08-12 21:00:32",
    "openPrice": 5869.62,
    "closePrice": 5870.51,
    "highPrice": 5872.14,
    "lowPrice": 5868.69,
    "volume": 12340.55,
    "changeRate": 1.19,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5817,
    "variety": "黄金",
    "tradeDate": "2025-08-12 21:00:29",
    "openPrice": 446.62,
    "closePrice": 446.13,
    "highPrice": 447.35,
    "lowPrice": 444.8,
    "volume": 85064.35,
    "changeRate": -2,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5602,
    "variety": "原油",
    "tradeDate": "2025-08-12 20:58:41",
    "openPrice": 74.92,
    "closePrice": 75.84,
    "highPrice": 77.5,
    "lowPrice": 74.17,
    "volume": 102478.12,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5387,
    "variety": "白银",
    "tradeDate": "2025-08-12 20:58:39",
    "openPrice": 5905.21,
    "closePrice": 5904.72,
    "highPrice": 5905.99,
    "lowPrice": 5903.69,
    "volume": 21259.39,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5172,
    "variety": "黄金",
    "tradeDate": "2025-08-12 20:58:36",
    "openPrice": 450.56,
    "closePrice": 451.03,
    "highPrice": 451.95,
    "lowPrice": 448.8,
    "volume": 84615.4,
    "changeRate": -2.31,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4957,
    "variety": "原油",
    "tradeDate": "2025-08-12 20:45:17",
    "openPrice": 72.24,
    "closePrice": 72.91,
    "highPrice": 73.83,
    "lowPrice": 71.84,
    "volume": 32236.89,
    "changeRate": -1.56,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4742,
    "variety": "白银",
    "tradeDate": "2025-08-12 20:45:15",
    "openPrice": 5740.58,
    "closePrice": 5740.23,
    "highPrice": 5741.1,
    "lowPrice": 5738.8,
    "volume": 83941.16,
    "changeRate": -2.96,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4527,
    "variety": "黄金",
    "tradeDate": "2025-08-12 20:45:13",
    "openPrice": 457.7,
    "closePrice": 457.88,
    "highPrice": 459.73,
    "lowPrice": 456.72,
    "volume": 46602.43,
    "changeRate": -0.03,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4312,
    "variety": "原油",
    "tradeDate": "2025-08-12 20:44:43",
    "openPrice": 77.76,
    "closePrice": 77.32,
    "highPrice": 79.27,
    "lowPrice": 76.14,
    "volume": 72334.88,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4097,
    "variety": "白银",
    "tradeDate": "2025-08-12 20:44:41",
    "openPrice": 5793.5,
    "closePrice": 5792.54,
    "highPrice": 5795.2,
    "lowPrice": 5791,
    "volume": 78853.33,
    "changeRate": 0.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3882,
    "variety": "黄金",
    "tradeDate": "2025-08-12 20:44:38",
    "openPrice": 459.94,
    "closePrice": 459.54,
    "highPrice": 461.75,
    "lowPrice": 458.11,
    "volume": 67306.19,
    "changeRate": -2.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3667,
    "variety": "原油",
    "tradeDate": "2025-08-12 20:18:32",
    "openPrice": 74.21,
    "closePrice": 73.56,
    "highPrice": 76.15,
    "lowPrice": 72.28,
    "volume": 102563.39,
    "changeRate": -0.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3452,
    "variety": "白银",
    "tradeDate": "2025-08-12 20:18:30",
    "openPrice": 5946.23,
    "closePrice": 5945.64,
    "highPrice": 5948.18,
    "lowPrice": 5945.62,
    "volume": 80800.65,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3237,
    "variety": "黄金",
    "tradeDate": "2025-08-12 20:18:27",
    "openPrice": 449.65,
    "closePrice": 448.99,
    "highPrice": 451.16,
    "lowPrice": 448.2,
    "volume": 10964.65,
    "changeRate": 1.58,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3022,
    "variety": "原油",
    "tradeDate": "2025-08-12 20:09:57",
    "openPrice": 77.41,
    "closePrice": 76.97,
    "highPrice": 78.57,
    "lowPrice": 76.92,
    "volume": 39205.66,
    "changeRate": -2.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2807,
    "variety": "白银",
    "tradeDate": "2025-08-12 20:09:55",
    "openPrice": 5799.08,
    "closePrice": 5799.89,
    "highPrice": 5801.13,
    "lowPrice": 5797.11,
    "volume": 45294.9,
    "changeRate": 1.4,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2592,
    "variety": "黄金",
    "tradeDate": "2025-08-12 20:09:53",
    "openPrice": 459.35,
    "closePrice": 459.42,
    "highPrice": 459.95,
    "lowPrice": 457.76,
    "volume": 45351.87,
    "changeRate": 0.34,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2377,
    "variety": "原油",
    "tradeDate": "2025-08-12 20:02:20",
    "openPrice": 73.49,
    "closePrice": 73.23,
    "highPrice": 75.25,
    "lowPrice": 71.76,
    "volume": 51643.35,
    "changeRate": 2.6,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2162,
    "variety": "白银",
    "tradeDate": "2025-08-12 20:02:18",
    "openPrice": 5888.86,
    "closePrice": 5888.9,
    "highPrice": 5890.36,
    "lowPrice": 5887.83,
    "volume": 69441.49,
    "changeRate": -0.51,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1947,
    "variety": "黄金",
    "tradeDate": "2025-08-12 20:02:15",
    "openPrice": 442.12,
    "closePrice": 442.2,
    "highPrice": 442.75,
    "lowPrice": 440.88,
    "volume": 12073.99,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1277,
    "variety": "原油",
    "tradeDate": "2025-08-12 11:23:02",
    "openPrice": 77.37,
    "closePrice": 76.41,
    "highPrice": 78.11,
    "lowPrice": 76.01,
    "volume": 25961.38,
    "changeRate": -0.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 848,
    "variety": "白银",
    "tradeDate": "2025-08-12 11:23:00",
    "openPrice": 5823.32,
    "closePrice": 5823.28,
    "highPrice": 5823.93,
    "lowPrice": 5822.77,
    "volume": 85211,
    "changeRate": 2.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 419,
    "variety": "黄金",
    "tradeDate": "2025-08-12 11:22:58",
    "openPrice": 461.92,
    "closePrice": 461.99,
    "highPrice": 462.05,
    "lowPrice": 460.27,
    "volume": 94771.36,
    "changeRate": 0.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28096,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:36:22",
    "openPrice": 82.19,
    "closePrice": 82.02,
    "highPrice": 82.4,
    "lowPrice": 80.42,
    "volume": 105218.72,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27454,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:36:19",
    "openPrice": 5733.43,
    "closePrice": 5732.58,
    "highPrice": 5733.74,
    "lowPrice": 5732.27,
    "volume": 96425.39,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26812,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:36:17",
    "openPrice": 450.98,
    "closePrice": 451.55,
    "highPrice": 453.46,
    "lowPrice": 449.54,
    "volume": 41257.89,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26170,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:30:03",
    "openPrice": 82.29,
    "closePrice": 82.26,
    "highPrice": 82.52,
    "lowPrice": 81.96,
    "volume": 16518.17,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25528,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:30:01",
    "openPrice": 5711.1,
    "closePrice": 5711.68,
    "highPrice": 5711.73,
    "lowPrice": 5709.29,
    "volume": 43654.94,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24886,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:29:59",
    "openPrice": 456.49,
    "closePrice": 455.88,
    "highPrice": 458.02,
    "lowPrice": 455.05,
    "volume": 41844.53,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24244,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:29:44",
    "openPrice": 82.66,
    "closePrice": 81.83,
    "highPrice": 83.75,
    "lowPrice": 81.51,
    "volume": 67263.01,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23602,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:29:42",
    "openPrice": 5767.9,
    "closePrice": 5767.94,
    "highPrice": 5768.96,
    "lowPrice": 5767.65,
    "volume": 105112.37,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22960,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:29:40",
    "openPrice": 452.31,
    "closePrice": 451.83,
    "highPrice": 453.35,
    "lowPrice": 451.78,
    "volume": 63269.83,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22318,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:28:14",
    "openPrice": 83.76,
    "closePrice": 83.57,
    "highPrice": 85.28,
    "lowPrice": 82.67,
    "volume": 37745.7,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20392,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:28:13",
    "openPrice": 81.77,
    "closePrice": 81.29,
    "highPrice": 82.36,
    "lowPrice": 80.3,
    "volume": 80739.84,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21676,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:28:12",
    "openPrice": 5854.19,
    "closePrice": 5854.53,
    "highPrice": 5854.63,
    "lowPrice": 5853.41,
    "volume": 63095.86,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19750,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:28:10",
    "openPrice": 5857.75,
    "closePrice": 5856.91,
    "highPrice": 5858.76,
    "lowPrice": 5855.97,
    "volume": 100954.35,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21034,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:28:10",
    "openPrice": 458.87,
    "closePrice": 458.8,
    "highPrice": 459.37,
    "lowPrice": 458.19,
    "volume": 98606.19,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19108,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:28:08",
    "openPrice": 452.15,
    "closePrice": 452.47,
    "highPrice": 453.98,
    "lowPrice": 450.91,
    "volume": 107981.56,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18466,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:27:55",
    "openPrice": 78.8,
    "closePrice": 79.36,
    "highPrice": 80.29,
    "lowPrice": 77.85,
    "volume": 23552.83,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16540,
    "variety": "原油",
    "tradeDate": "2025-08-12 00:27:53",
    "openPrice": 81.48,
    "closePrice": 81.02,
    "highPrice": 82.95,
    "lowPrice": 80.76,
    "volume": 21009.04,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17824,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:27:53",
    "openPrice": 5948.26,
    "closePrice": 5947.38,
    "highPrice": 5948.63,
    "lowPrice": 5946.95,
    "volume": 46249.16,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15898,
    "variety": "白银",
    "tradeDate": "2025-08-12 00:27:51",
    "openPrice": 5923.44,
    "closePrice": 5923.41,
    "highPrice": 5924.45,
    "lowPrice": 5921.6,
    "volume": 81351.43,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17182,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:27:51",
    "openPrice": 461.81,
    "closePrice": 462.53,
    "highPrice": 463.44,
    "lowPrice": 460.14,
    "volume": 11287.96,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15256,
    "variety": "黄金",
    "tradeDate": "2025-08-12 00:27:49",
    "openPrice": 451.11,
    "closePrice": 450.4,
    "highPrice": 451.36,
    "lowPrice": 449.24,
    "volume": 69922.38,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14613,
    "variety": "原油",
    "tradeDate": "2025-08-11 23:01:40",
    "openPrice": 82.06,
    "closePrice": 82.75,
    "highPrice": 83.18,
    "lowPrice": 81.53,
    "volume": 35116.97,
    "changeRate": 0.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13970,
    "variety": "白银",
    "tradeDate": "2025-08-11 23:01:38",
    "openPrice": 5756.16,
    "closePrice": 5755.55,
    "highPrice": 5756.32,
    "lowPrice": 5755.48,
    "volume": 10242.03,
    "changeRate": 2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13327,
    "variety": "黄金",
    "tradeDate": "2025-08-11 23:01:36",
    "openPrice": 458.85,
    "closePrice": 458.41,
    "highPrice": 459.62,
    "lowPrice": 456.69,
    "volume": 93683.24,
    "changeRate": 2.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12684,
    "variety": "原油",
    "tradeDate": "2025-08-11 22:54:39",
    "openPrice": 81.54,
    "closePrice": 81.68,
    "highPrice": 83.51,
    "lowPrice": 80.32,
    "volume": 87004.38,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12041,
    "variety": "白银",
    "tradeDate": "2025-08-11 22:54:36",
    "openPrice": 5660.17,
    "closePrice": 5661.1,
    "highPrice": 5661.51,
    "lowPrice": 5658.96,
    "volume": 69197.68,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11398,
    "variety": "黄金",
    "tradeDate": "2025-08-11 22:54:34",
    "openPrice": 462.77,
    "closePrice": 461.87,
    "highPrice": 464.53,
    "lowPrice": 461.79,
    "volume": 13403.18,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10755,
    "variety": "原油",
    "tradeDate": "2025-08-11 22:54:05",
    "openPrice": 82.68,
    "closePrice": 81.82,
    "highPrice": 84.57,
    "lowPrice": 81.47,
    "volume": 40959.81,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10112,
    "variety": "白银",
    "tradeDate": "2025-08-11 22:54:03",
    "openPrice": 5748.97,
    "closePrice": 5749.38,
    "highPrice": 5750.59,
    "lowPrice": 5747.08,
    "volume": 57744.34,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9469,
    "variety": "黄金",
    "tradeDate": "2025-08-11 22:54:00",
    "openPrice": 452.34,
    "closePrice": 451.61,
    "highPrice": 452.77,
    "lowPrice": 450.12,
    "volume": 55713.15,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8826,
    "variety": "原油",
    "tradeDate": "2025-08-11 22:44:28",
    "openPrice": 76.48,
    "closePrice": 77.16,
    "highPrice": 77.47,
    "lowPrice": 75.08,
    "volume": 91722.05,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8611,
    "variety": "白银",
    "tradeDate": "2025-08-11 22:44:25",
    "openPrice": 5739.46,
    "closePrice": 5739.75,
    "highPrice": 5740.64,
    "lowPrice": 5738.46,
    "volume": 36030.96,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8396,
    "variety": "黄金",
    "tradeDate": "2025-08-11 22:44:23",
    "openPrice": 456.9,
    "closePrice": 456.75,
    "highPrice": 457.47,
    "lowPrice": 455.7,
    "volume": 95300.02,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8181,
    "variety": "原油",
    "tradeDate": "2025-08-11 21:55:34",
    "openPrice": 73.81,
    "closePrice": 72.98,
    "highPrice": 75.8,
    "lowPrice": 72.2,
    "volume": 69714.86,
    "changeRate": -1.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7966,
    "variety": "白银",
    "tradeDate": "2025-08-11 21:55:32",
    "openPrice": 5658.63,
    "closePrice": 5659.56,
    "highPrice": 5661.22,
    "lowPrice": 5657.86,
    "volume": 75909.36,
    "changeRate": -2.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7751,
    "variety": "黄金",
    "tradeDate": "2025-08-11 21:55:29",
    "openPrice": 450.28,
    "closePrice": 449.84,
    "highPrice": 450.75,
    "lowPrice": 448.38,
    "volume": 39977.24,
    "changeRate": -2.92,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7536,
    "variety": "原油",
    "tradeDate": "2025-08-11 21:07:31",
    "openPrice": 74.71,
    "closePrice": 75.23,
    "highPrice": 76.5,
    "lowPrice": 73.99,
    "volume": 62071.31,
    "changeRate": 1.34,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7321,
    "variety": "白银",
    "tradeDate": "2025-08-11 21:07:28",
    "openPrice": 5729.55,
    "closePrice": 5730.54,
    "highPrice": 5730.81,
    "lowPrice": 5729.43,
    "volume": 24792.34,
    "changeRate": 1.96,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7106,
    "variety": "黄金",
    "tradeDate": "2025-08-11 21:07:26",
    "openPrice": 441.22,
    "closePrice": 441.81,
    "highPrice": 441.85,
    "lowPrice": 440.61,
    "volume": 103892.5,
    "changeRate": 0.65,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6891,
    "variety": "原油",
    "tradeDate": "2025-08-11 21:01:12",
    "openPrice": 73.49,
    "closePrice": 73.45,
    "highPrice": 73.87,
    "lowPrice": 73.21,
    "volume": 20838.52,
    "changeRate": 1.89,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6676,
    "variety": "白银",
    "tradeDate": "2025-08-11 21:01:10",
    "openPrice": 5832.29,
    "closePrice": 5831.74,
    "highPrice": 5832.79,
    "lowPrice": 5831.7,
    "volume": 12061.66,
    "changeRate": 0.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6461,
    "variety": "黄金",
    "tradeDate": "2025-08-11 21:01:08",
    "openPrice": 448.86,
    "closePrice": 448.65,
    "highPrice": 450.43,
    "lowPrice": 447.01,
    "volume": 93291.91,
    "changeRate": -2.32,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6246,
    "variety": "原油",
    "tradeDate": "2025-08-11 21:00:34",
    "openPrice": 73.57,
    "closePrice": 72.87,
    "highPrice": 74.08,
    "lowPrice": 72.51,
    "volume": 76835.42,
    "changeRate": 2.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6031,
    "variety": "白银",
    "tradeDate": "2025-08-11 21:00:32",
    "openPrice": 5761.55,
    "closePrice": 5761.93,
    "highPrice": 5762.71,
    "lowPrice": 5760.14,
    "volume": 67100.85,
    "changeRate": -2.84,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5816,
    "variety": "黄金",
    "tradeDate": "2025-08-11 21:00:29",
    "openPrice": 445.15,
    "closePrice": 446,
    "highPrice": 446.89,
    "lowPrice": 443.2,
    "volume": 74211.86,
    "changeRate": 2.69,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5601,
    "variety": "原油",
    "tradeDate": "2025-08-11 20:58:41",
    "openPrice": 71.77,
    "closePrice": 72.64,
    "highPrice": 73.88,
    "lowPrice": 70.97,
    "volume": 36944.19,
    "changeRate": 1.79,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5386,
    "variety": "白银",
    "tradeDate": "2025-08-11 20:58:39",
    "openPrice": 5849.2,
    "closePrice": 5848.89,
    "highPrice": 5849.62,
    "lowPrice": 5848.38,
    "volume": 100324.6,
    "changeRate": 0.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5171,
    "variety": "黄金",
    "tradeDate": "2025-08-11 20:58:36",
    "openPrice": 443.37,
    "closePrice": 443.5,
    "highPrice": 444.74,
    "lowPrice": 441.43,
    "volume": 34945.43,
    "changeRate": -2.6,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4956,
    "variety": "原油",
    "tradeDate": "2025-08-11 20:45:17",
    "openPrice": 76.49,
    "closePrice": 75.89,
    "highPrice": 77.31,
    "lowPrice": 74.3,
    "volume": 21955.2,
    "changeRate": 0.65,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4741,
    "variety": "白银",
    "tradeDate": "2025-08-11 20:45:15",
    "openPrice": 5869.15,
    "closePrice": 5868.59,
    "highPrice": 5871.06,
    "lowPrice": 5866.61,
    "volume": 19297.32,
    "changeRate": -2.55,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4526,
    "variety": "黄金",
    "tradeDate": "2025-08-11 20:45:13",
    "openPrice": 443.48,
    "closePrice": 442.94,
    "highPrice": 444.98,
    "lowPrice": 442.92,
    "volume": 55126.87,
    "changeRate": -1.94,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4311,
    "variety": "原油",
    "tradeDate": "2025-08-11 20:44:43",
    "openPrice": 74.28,
    "closePrice": 74.42,
    "highPrice": 74.53,
    "lowPrice": 73.34,
    "volume": 72340.97,
    "changeRate": -1.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4096,
    "variety": "白银",
    "tradeDate": "2025-08-11 20:44:41",
    "openPrice": 5728.87,
    "closePrice": 5729.04,
    "highPrice": 5729.87,
    "lowPrice": 5728.07,
    "volume": 26717.14,
    "changeRate": 2.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3881,
    "variety": "黄金",
    "tradeDate": "2025-08-11 20:44:38",
    "openPrice": 442.16,
    "closePrice": 442.53,
    "highPrice": 444.27,
    "lowPrice": 441.38,
    "volume": 53122.43,
    "changeRate": -2.41,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3666,
    "variety": "原油",
    "tradeDate": "2025-08-11 20:18:32",
    "openPrice": 76.26,
    "closePrice": 75.46,
    "highPrice": 77.49,
    "lowPrice": 74.07,
    "volume": 92462.38,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3451,
    "variety": "白银",
    "tradeDate": "2025-08-11 20:18:30",
    "openPrice": 5896.25,
    "closePrice": 5895.96,
    "highPrice": 5896.98,
    "lowPrice": 5895.2,
    "volume": 101711.68,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3236,
    "variety": "黄金",
    "tradeDate": "2025-08-11 20:18:27",
    "openPrice": 450.83,
    "closePrice": 451.16,
    "highPrice": 452.04,
    "lowPrice": 449.69,
    "volume": 37533.03,
    "changeRate": 0.04,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3021,
    "variety": "原油",
    "tradeDate": "2025-08-11 20:09:57",
    "openPrice": 75.28,
    "closePrice": 75.55,
    "highPrice": 76.94,
    "lowPrice": 75.27,
    "volume": 71094.91,
    "changeRate": -0.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2806,
    "variety": "白银",
    "tradeDate": "2025-08-11 20:09:55",
    "openPrice": 5782.5,
    "closePrice": 5782.33,
    "highPrice": 5784.25,
    "lowPrice": 5781.04,
    "volume": 101837.73,
    "changeRate": 2.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2591,
    "variety": "黄金",
    "tradeDate": "2025-08-11 20:09:53",
    "openPrice": 450.51,
    "closePrice": 451.12,
    "highPrice": 452.43,
    "lowPrice": 450.24,
    "volume": 88296.16,
    "changeRate": 0.93,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2376,
    "variety": "原油",
    "tradeDate": "2025-08-11 20:02:20",
    "openPrice": 75.42,
    "closePrice": 75.71,
    "highPrice": 76.24,
    "lowPrice": 74.25,
    "volume": 54163.61,
    "changeRate": 1.32,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2161,
    "variety": "白银",
    "tradeDate": "2025-08-11 20:02:18",
    "openPrice": 5734.77,
    "closePrice": 5734.7,
    "highPrice": 5735.17,
    "lowPrice": 5734.07,
    "volume": 29441.84,
    "changeRate": -1.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1946,
    "variety": "黄金",
    "tradeDate": "2025-08-11 20:02:15",
    "openPrice": 446.77,
    "closePrice": 446.97,
    "highPrice": 447.59,
    "lowPrice": 445.82,
    "volume": 106679.3,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1276,
    "variety": "原油",
    "tradeDate": "2025-08-11 11:23:02",
    "openPrice": 81.19,
    "closePrice": 80.49,
    "highPrice": 81.65,
    "lowPrice": 78.65,
    "volume": 72615.28,
    "changeRate": 2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 847,
    "variety": "白银",
    "tradeDate": "2025-08-11 11:23:00",
    "openPrice": 5733.07,
    "closePrice": 5732.24,
    "highPrice": 5733.62,
    "lowPrice": 5730.64,
    "volume": 82630.74,
    "changeRate": 1.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 418,
    "variety": "黄金",
    "tradeDate": "2025-08-11 11:22:58",
    "openPrice": 451.89,
    "closePrice": 452.38,
    "highPrice": 453.35,
    "lowPrice": 451.21,
    "volume": 104358.56,
    "changeRate": -0.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28095,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:36:22",
    "openPrice": 83.82,
    "closePrice": 83.45,
    "highPrice": 83.82,
    "lowPrice": 81.99,
    "volume": 77797.68,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27453,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:36:19",
    "openPrice": 5917.95,
    "closePrice": 5917.75,
    "highPrice": 5918.49,
    "lowPrice": 5916.09,
    "volume": 74878.45,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26811,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:36:17",
    "openPrice": 446.39,
    "closePrice": 446.94,
    "highPrice": 447.08,
    "lowPrice": 445.61,
    "volume": 34848.84,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26169,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:30:03",
    "openPrice": 81.55,
    "closePrice": 81.88,
    "highPrice": 83.41,
    "lowPrice": 80.68,
    "volume": 57474.42,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25527,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:30:01",
    "openPrice": 5837.61,
    "closePrice": 5838.47,
    "highPrice": 5838.61,
    "lowPrice": 5836.23,
    "volume": 78842.73,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24885,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:29:59",
    "openPrice": 458.13,
    "closePrice": 457.67,
    "highPrice": 458.47,
    "lowPrice": 456.63,
    "volume": 16089.07,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24243,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:29:44",
    "openPrice": 81.46,
    "closePrice": 82.36,
    "highPrice": 83.79,
    "lowPrice": 80.36,
    "volume": 50711.06,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23601,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:29:42",
    "openPrice": 5757.31,
    "closePrice": 5757.09,
    "highPrice": 5758.02,
    "lowPrice": 5756.38,
    "volume": 56910.23,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22959,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:29:40",
    "openPrice": 463.64,
    "closePrice": 463.06,
    "highPrice": 465.35,
    "lowPrice": 463.06,
    "volume": 28298.04,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22317,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:28:14",
    "openPrice": 79.1,
    "closePrice": 79.36,
    "highPrice": 81.24,
    "lowPrice": 78.5,
    "volume": 95477.03,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20391,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:28:13",
    "openPrice": 80.68,
    "closePrice": 80.57,
    "highPrice": 82.3,
    "lowPrice": 80.11,
    "volume": 108926.2,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21675,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:28:12",
    "openPrice": 5947.8,
    "closePrice": 5948.52,
    "highPrice": 5949.81,
    "lowPrice": 5945.93,
    "volume": 44031.49,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19749,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:28:10",
    "openPrice": 5935.85,
    "closePrice": 5935.84,
    "highPrice": 5936.76,
    "lowPrice": 5934.33,
    "volume": 60729.06,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21033,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:28:10",
    "openPrice": 458.49,
    "closePrice": 458.75,
    "highPrice": 459.65,
    "lowPrice": 457.62,
    "volume": 95719.66,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19107,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:28:08",
    "openPrice": 446.73,
    "closePrice": 446.62,
    "highPrice": 446.8,
    "lowPrice": 444.78,
    "volume": 81958.61,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18465,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:27:55",
    "openPrice": 80.81,
    "closePrice": 79.84,
    "highPrice": 81.31,
    "lowPrice": 79.54,
    "volume": 24256.32,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16539,
    "variety": "原油",
    "tradeDate": "2025-08-11 00:27:53",
    "openPrice": 83.94,
    "closePrice": 83.09,
    "highPrice": 84.37,
    "lowPrice": 82.22,
    "volume": 30230.61,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17823,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:27:53",
    "openPrice": 5796.74,
    "closePrice": 5797.14,
    "highPrice": 5798.25,
    "lowPrice": 5795.22,
    "volume": 102417.89,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15897,
    "variety": "白银",
    "tradeDate": "2025-08-11 00:27:51",
    "openPrice": 5940.47,
    "closePrice": 5940.84,
    "highPrice": 5942.4,
    "lowPrice": 5939.09,
    "volume": 105626.97,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17181,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:27:51",
    "openPrice": 459.56,
    "closePrice": 459.69,
    "highPrice": 460.58,
    "lowPrice": 459.23,
    "volume": 33658.57,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15255,
    "variety": "黄金",
    "tradeDate": "2025-08-11 00:27:49",
    "openPrice": 455.4,
    "closePrice": 454.89,
    "highPrice": 455.5,
    "lowPrice": 453.36,
    "volume": 88739.01,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14612,
    "variety": "原油",
    "tradeDate": "2025-08-08 23:01:40",
    "openPrice": 78.42,
    "closePrice": 78.75,
    "highPrice": 78.89,
    "lowPrice": 77.36,
    "volume": 92475.95,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13969,
    "variety": "白银",
    "tradeDate": "2025-08-08 23:01:38",
    "openPrice": 5927.16,
    "closePrice": 5927.2,
    "highPrice": 5928.02,
    "lowPrice": 5925.61,
    "volume": 85162.5,
    "changeRate": -1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13326,
    "variety": "黄金",
    "tradeDate": "2025-08-08 23:01:36",
    "openPrice": 450.61,
    "closePrice": 450.14,
    "highPrice": 451.41,
    "lowPrice": 448.45,
    "volume": 29927.3,
    "changeRate": -0.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12683,
    "variety": "原油",
    "tradeDate": "2025-08-08 22:54:39",
    "openPrice": 81.18,
    "closePrice": 80.65,
    "highPrice": 82.26,
    "lowPrice": 78.95,
    "volume": 84808.85,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12040,
    "variety": "白银",
    "tradeDate": "2025-08-08 22:54:36",
    "openPrice": 5905.24,
    "closePrice": 5904.92,
    "highPrice": 5905.61,
    "lowPrice": 5903.26,
    "volume": 85550.38,
    "changeRate": 1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11397,
    "variety": "黄金",
    "tradeDate": "2025-08-08 22:54:34",
    "openPrice": 447.25,
    "closePrice": 447.27,
    "highPrice": 448.08,
    "lowPrice": 446.91,
    "volume": 87931.34,
    "changeRate": -1.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10754,
    "variety": "原油",
    "tradeDate": "2025-08-08 22:54:05",
    "openPrice": 81.14,
    "closePrice": 81.19,
    "highPrice": 82.4,
    "lowPrice": 79.56,
    "volume": 16131.42,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10111,
    "variety": "白银",
    "tradeDate": "2025-08-08 22:54:03",
    "openPrice": 5792.33,
    "closePrice": 5791.84,
    "highPrice": 5793.55,
    "lowPrice": 5790.1,
    "volume": 41611.25,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9468,
    "variety": "黄金",
    "tradeDate": "2025-08-08 22:54:00",
    "openPrice": 462.7,
    "closePrice": 461.85,
    "highPrice": 464.13,
    "lowPrice": 460.78,
    "volume": 68995.28,
    "changeRate": 0.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8825,
    "variety": "原油",
    "tradeDate": "2025-08-08 22:44:28",
    "openPrice": 75.89,
    "closePrice": 75.56,
    "highPrice": 76.96,
    "lowPrice": 75.48,
    "volume": 46766.03,
    "changeRate": 2.32,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8610,
    "variety": "白银",
    "tradeDate": "2025-08-08 22:44:25",
    "openPrice": 5916.89,
    "closePrice": 5916.62,
    "highPrice": 5917.31,
    "lowPrice": 5916.21,
    "volume": 57314.87,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8395,
    "variety": "黄金",
    "tradeDate": "2025-08-08 22:44:23",
    "openPrice": 441.01,
    "closePrice": 441.25,
    "highPrice": 442.82,
    "lowPrice": 439.02,
    "volume": 56848.51,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8180,
    "variety": "原油",
    "tradeDate": "2025-08-08 21:55:34",
    "openPrice": 75.34,
    "closePrice": 75.27,
    "highPrice": 76.11,
    "lowPrice": 73.71,
    "volume": 89774.7,
    "changeRate": 1.53,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7965,
    "variety": "白银",
    "tradeDate": "2025-08-08 21:55:32",
    "openPrice": 5712.6,
    "closePrice": 5712.63,
    "highPrice": 5713.77,
    "lowPrice": 5711.26,
    "volume": 35256.85,
    "changeRate": 0.79,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7750,
    "variety": "黄金",
    "tradeDate": "2025-08-08 21:55:29",
    "openPrice": 450.75,
    "closePrice": 451.14,
    "highPrice": 451.99,
    "lowPrice": 450.65,
    "volume": 107020.88,
    "changeRate": 0.06,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7535,
    "variety": "原油",
    "tradeDate": "2025-08-08 21:07:31",
    "openPrice": 71.86,
    "closePrice": 72.76,
    "highPrice": 73.88,
    "lowPrice": 70.13,
    "volume": 34305.91,
    "changeRate": -0.33,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7320,
    "variety": "白银",
    "tradeDate": "2025-08-08 21:07:28",
    "openPrice": 5865.18,
    "closePrice": 5865.65,
    "highPrice": 5867.55,
    "lowPrice": 5863.96,
    "volume": 45837.68,
    "changeRate": -1.75,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7105,
    "variety": "黄金",
    "tradeDate": "2025-08-08 21:07:26",
    "openPrice": 442.66,
    "closePrice": 442.15,
    "highPrice": 443.24,
    "lowPrice": 441.39,
    "volume": 29218.39,
    "changeRate": -2.49,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6890,
    "variety": "原油",
    "tradeDate": "2025-08-08 21:01:12",
    "openPrice": 73.11,
    "closePrice": 73.66,
    "highPrice": 74.9,
    "lowPrice": 71.74,
    "volume": 46161.7,
    "changeRate": 2.13,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6675,
    "variety": "白银",
    "tradeDate": "2025-08-08 21:01:10",
    "openPrice": 5857.07,
    "closePrice": 5857.36,
    "highPrice": 5858.88,
    "lowPrice": 5855.1,
    "volume": 64933.88,
    "changeRate": 2.84,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6460,
    "variety": "黄金",
    "tradeDate": "2025-08-08 21:01:08",
    "openPrice": 449.78,
    "closePrice": 450.72,
    "highPrice": 450.74,
    "lowPrice": 449.75,
    "volume": 88956.38,
    "changeRate": -2.56,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6245,
    "variety": "原油",
    "tradeDate": "2025-08-08 21:00:34",
    "openPrice": 75.72,
    "closePrice": 74.9,
    "highPrice": 76.5,
    "lowPrice": 73.64,
    "volume": 92570.4,
    "changeRate": 0.05,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6030,
    "variety": "白银",
    "tradeDate": "2025-08-08 21:00:32",
    "openPrice": 5690.94,
    "closePrice": 5690.29,
    "highPrice": 5692.48,
    "lowPrice": 5689.33,
    "volume": 17511.71,
    "changeRate": 1.07,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5815,
    "variety": "黄金",
    "tradeDate": "2025-08-08 21:00:29",
    "openPrice": 448.17,
    "closePrice": 448.46,
    "highPrice": 450.36,
    "lowPrice": 447.95,
    "volume": 74712.45,
    "changeRate": 2.67,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5600,
    "variety": "原油",
    "tradeDate": "2025-08-08 20:58:41",
    "openPrice": 75.26,
    "closePrice": 74.5,
    "highPrice": 75.73,
    "lowPrice": 73.13,
    "volume": 49011.19,
    "changeRate": 0.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5385,
    "variety": "白银",
    "tradeDate": "2025-08-08 20:58:39",
    "openPrice": 5837.9,
    "closePrice": 5837.62,
    "highPrice": 5838.93,
    "lowPrice": 5836.32,
    "volume": 39181.18,
    "changeRate": -2.43,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5170,
    "variety": "黄金",
    "tradeDate": "2025-08-08 20:58:36",
    "openPrice": 454.36,
    "closePrice": 455.3,
    "highPrice": 455.38,
    "lowPrice": 452.43,
    "volume": 43392.19,
    "changeRate": -1.15,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4955,
    "variety": "原油",
    "tradeDate": "2025-08-08 20:45:17",
    "openPrice": 76.88,
    "closePrice": 76.35,
    "highPrice": 77.17,
    "lowPrice": 74.66,
    "volume": 58032.67,
    "changeRate": 2.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4740,
    "variety": "白银",
    "tradeDate": "2025-08-08 20:45:15",
    "openPrice": 5775.36,
    "closePrice": 5775.44,
    "highPrice": 5776.26,
    "lowPrice": 5774.26,
    "volume": 85533.62,
    "changeRate": -0.76,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4525,
    "variety": "黄金",
    "tradeDate": "2025-08-08 20:45:13",
    "openPrice": 459.05,
    "closePrice": 459.8,
    "highPrice": 461.73,
    "lowPrice": 457.4,
    "volume": 14171.95,
    "changeRate": -0.23,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4310,
    "variety": "原油",
    "tradeDate": "2025-08-08 20:44:43",
    "openPrice": 73.8,
    "closePrice": 74.54,
    "highPrice": 76.2,
    "lowPrice": 72.36,
    "volume": 61017.43,
    "changeRate": 1.1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4095,
    "variety": "白银",
    "tradeDate": "2025-08-08 20:44:41",
    "openPrice": 5782.79,
    "closePrice": 5782.69,
    "highPrice": 5784.6,
    "lowPrice": 5782.41,
    "volume": 35384.07,
    "changeRate": 0.85,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3880,
    "variety": "黄金",
    "tradeDate": "2025-08-08 20:44:38",
    "openPrice": 448.86,
    "closePrice": 449.86,
    "highPrice": 450.14,
    "lowPrice": 446.87,
    "volume": 78599.76,
    "changeRate": 0.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3665,
    "variety": "原油",
    "tradeDate": "2025-08-08 20:18:32",
    "openPrice": 74.16,
    "closePrice": 73.99,
    "highPrice": 74.66,
    "lowPrice": 72.36,
    "volume": 108633.52,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3450,
    "variety": "白银",
    "tradeDate": "2025-08-08 20:18:30",
    "openPrice": 5773.07,
    "closePrice": 5772.55,
    "highPrice": 5773.26,
    "lowPrice": 5771.3,
    "volume": 87659.29,
    "changeRate": 1.61,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3235,
    "variety": "黄金",
    "tradeDate": "2025-08-08 20:18:27",
    "openPrice": 441.73,
    "closePrice": 441.13,
    "highPrice": 443.23,
    "lowPrice": 440.29,
    "volume": 60263.94,
    "changeRate": -2.25,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3020,
    "variety": "原油",
    "tradeDate": "2025-08-08 20:09:57",
    "openPrice": 77.14,
    "closePrice": 76.99,
    "highPrice": 77.31,
    "lowPrice": 76.51,
    "volume": 108918.23,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2805,
    "variety": "白银",
    "tradeDate": "2025-08-08 20:09:55",
    "openPrice": 5934.58,
    "closePrice": 5934.27,
    "highPrice": 5936.02,
    "lowPrice": 5934.22,
    "volume": 96282.14,
    "changeRate": 1.56,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2590,
    "variety": "黄金",
    "tradeDate": "2025-08-08 20:09:53",
    "openPrice": 443.71,
    "closePrice": 443.65,
    "highPrice": 444.46,
    "lowPrice": 443.5,
    "volume": 98252.1,
    "changeRate": -2,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2375,
    "variety": "原油",
    "tradeDate": "2025-08-08 20:02:20",
    "openPrice": 76.98,
    "closePrice": 77.17,
    "highPrice": 78.44,
    "lowPrice": 75.02,
    "volume": 54202.23,
    "changeRate": -2.26,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2160,
    "variety": "白银",
    "tradeDate": "2025-08-08 20:02:18",
    "openPrice": 5680.7,
    "closePrice": 5680.6,
    "highPrice": 5681.36,
    "lowPrice": 5679.25,
    "volume": 45066,
    "changeRate": 0.3,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1945,
    "variety": "黄金",
    "tradeDate": "2025-08-08 20:02:15",
    "openPrice": 449.65,
    "closePrice": 449.84,
    "highPrice": 450.47,
    "lowPrice": 447.84,
    "volume": 40655.66,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1275,
    "variety": "原油",
    "tradeDate": "2025-08-08 11:23:02",
    "openPrice": 78.27,
    "closePrice": 78.71,
    "highPrice": 79.78,
    "lowPrice": 77.86,
    "volume": 10607.91,
    "changeRate": -1.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 846,
    "variety": "白银",
    "tradeDate": "2025-08-08 11:23:00",
    "openPrice": 5950.32,
    "closePrice": 5949.72,
    "highPrice": 5950.62,
    "lowPrice": 5948.37,
    "volume": 101774.11,
    "changeRate": -0.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 417,
    "variety": "黄金",
    "tradeDate": "2025-08-08 11:22:58",
    "openPrice": 453.47,
    "closePrice": 452.93,
    "highPrice": 454.94,
    "lowPrice": 452.87,
    "volume": 98065.68,
    "changeRate": -1.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28094,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:36:22",
    "openPrice": 79.09,
    "closePrice": 79.18,
    "highPrice": 79.42,
    "lowPrice": 78.59,
    "volume": 98871.23,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27452,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:36:19",
    "openPrice": 5737.89,
    "closePrice": 5738.84,
    "highPrice": 5739.04,
    "lowPrice": 5736.63,
    "volume": 24772.53,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26810,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:36:17",
    "openPrice": 458.38,
    "closePrice": 458.81,
    "highPrice": 460.08,
    "lowPrice": 458.29,
    "volume": 96683.12,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26168,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:30:03",
    "openPrice": 78.48,
    "closePrice": 79.29,
    "highPrice": 80.52,
    "lowPrice": 77.52,
    "volume": 32578.26,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25526,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:30:01",
    "openPrice": 5705.45,
    "closePrice": 5705.36,
    "highPrice": 5706.05,
    "lowPrice": 5704.99,
    "volume": 14337.06,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24884,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:29:59",
    "openPrice": 458.91,
    "closePrice": 458.8,
    "highPrice": 459.32,
    "lowPrice": 457.98,
    "volume": 97789.92,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24242,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:29:44",
    "openPrice": 82.85,
    "closePrice": 82.36,
    "highPrice": 83.26,
    "lowPrice": 81.56,
    "volume": 53677.43,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23600,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:29:42",
    "openPrice": 5821.59,
    "closePrice": 5821.29,
    "highPrice": 5823.13,
    "lowPrice": 5819.98,
    "volume": 77804.31,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22958,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:29:40",
    "openPrice": 466.13,
    "closePrice": 465.95,
    "highPrice": 467.49,
    "lowPrice": 465.56,
    "volume": 109428.41,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22316,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:28:14",
    "openPrice": 82.7,
    "closePrice": 83.39,
    "highPrice": 84.69,
    "lowPrice": 80.82,
    "volume": 16620.96,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20390,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:28:13",
    "openPrice": 80.98,
    "closePrice": 81.61,
    "highPrice": 82.24,
    "lowPrice": 79.08,
    "volume": 69811.94,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21674,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:28:12",
    "openPrice": 5735.15,
    "closePrice": 5734.47,
    "highPrice": 5736.49,
    "lowPrice": 5733.87,
    "volume": 19515.58,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19748,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:28:10",
    "openPrice": 5794.02,
    "closePrice": 5794.81,
    "highPrice": 5795.43,
    "lowPrice": 5792.49,
    "volume": 43038.12,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21032,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:28:10",
    "openPrice": 464.71,
    "closePrice": 463.98,
    "highPrice": 466.26,
    "lowPrice": 463.17,
    "volume": 21158.46,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19106,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:28:08",
    "openPrice": 452.73,
    "closePrice": 453.57,
    "highPrice": 455.54,
    "lowPrice": 452.11,
    "volume": 99055.15,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18464,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:27:55",
    "openPrice": 83.76,
    "closePrice": 83.3,
    "highPrice": 83.95,
    "lowPrice": 81.63,
    "volume": 107889.86,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16538,
    "variety": "原油",
    "tradeDate": "2025-08-08 00:27:53",
    "openPrice": 79.19,
    "closePrice": 79.39,
    "highPrice": 80.18,
    "lowPrice": 78.78,
    "volume": 59362.92,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17822,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:27:53",
    "openPrice": 5902.99,
    "closePrice": 5902.67,
    "highPrice": 5903.46,
    "lowPrice": 5900.67,
    "volume": 102279.72,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15896,
    "variety": "白银",
    "tradeDate": "2025-08-08 00:27:51",
    "openPrice": 5787.54,
    "closePrice": 5787.77,
    "highPrice": 5789.77,
    "lowPrice": 5787.31,
    "volume": 27642.78,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17180,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:27:51",
    "openPrice": 455.1,
    "closePrice": 454.17,
    "highPrice": 455.21,
    "lowPrice": 452.43,
    "volume": 24810.94,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15254,
    "variety": "黄金",
    "tradeDate": "2025-08-08 00:27:49",
    "openPrice": 463.59,
    "closePrice": 464.3,
    "highPrice": 466.22,
    "lowPrice": 462.47,
    "volume": 102363.15,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14611,
    "variety": "原油",
    "tradeDate": "2025-08-07 23:01:40",
    "openPrice": 80.42,
    "closePrice": 80.19,
    "highPrice": 82.02,
    "lowPrice": 79.13,
    "volume": 83521.34,
    "changeRate": 1.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13968,
    "variety": "白银",
    "tradeDate": "2025-08-07 23:01:38",
    "openPrice": 5920.33,
    "closePrice": 5919.96,
    "highPrice": 5920.82,
    "lowPrice": 5919.07,
    "volume": 94613.73,
    "changeRate": -2.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13325,
    "variety": "黄金",
    "tradeDate": "2025-08-07 23:01:36",
    "openPrice": 448.68,
    "closePrice": 449.55,
    "highPrice": 450.89,
    "lowPrice": 447.58,
    "volume": 90914.52,
    "changeRate": 1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12682,
    "variety": "原油",
    "tradeDate": "2025-08-07 22:54:39",
    "openPrice": 82.02,
    "closePrice": 82.75,
    "highPrice": 83.79,
    "lowPrice": 80.41,
    "volume": 29663.26,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12039,
    "variety": "白银",
    "tradeDate": "2025-08-07 22:54:36",
    "openPrice": 5717.02,
    "closePrice": 5717.07,
    "highPrice": 5718.13,
    "lowPrice": 5715.92,
    "volume": 54823.19,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11396,
    "variety": "黄金",
    "tradeDate": "2025-08-07 22:54:34",
    "openPrice": 447.67,
    "closePrice": 448.33,
    "highPrice": 449,
    "lowPrice": 446.19,
    "volume": 13650.35,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10753,
    "variety": "原油",
    "tradeDate": "2025-08-07 22:54:05",
    "openPrice": 78.95,
    "closePrice": 79.83,
    "highPrice": 80.89,
    "lowPrice": 77.43,
    "volume": 27330.63,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10110,
    "variety": "白银",
    "tradeDate": "2025-08-07 22:54:03",
    "openPrice": 5698.97,
    "closePrice": 5699.03,
    "highPrice": 5700.34,
    "lowPrice": 5698.06,
    "volume": 23142.24,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9467,
    "variety": "黄金",
    "tradeDate": "2025-08-07 22:54:00",
    "openPrice": 447.64,
    "closePrice": 446.99,
    "highPrice": 448.34,
    "lowPrice": 445.2,
    "volume": 21617.26,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8824,
    "variety": "原油",
    "tradeDate": "2025-08-07 22:44:28",
    "openPrice": 76.14,
    "closePrice": 75.29,
    "highPrice": 77.48,
    "lowPrice": 74.31,
    "volume": 48358.27,
    "changeRate": -2.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8609,
    "variety": "白银",
    "tradeDate": "2025-08-07 22:44:25",
    "openPrice": 5689.11,
    "closePrice": 5689.38,
    "highPrice": 5690.06,
    "lowPrice": 5688.06,
    "volume": 17893.12,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8394,
    "variety": "黄金",
    "tradeDate": "2025-08-07 22:44:23",
    "openPrice": 452.2,
    "closePrice": 451.68,
    "highPrice": 453.69,
    "lowPrice": 449.93,
    "volume": 50589.92,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8179,
    "variety": "原油",
    "tradeDate": "2025-08-07 21:55:34",
    "openPrice": 74.54,
    "closePrice": 75.29,
    "highPrice": 76.24,
    "lowPrice": 72.96,
    "volume": 88241.88,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7964,
    "variety": "白银",
    "tradeDate": "2025-08-07 21:55:32",
    "openPrice": 5707.21,
    "closePrice": 5706.65,
    "highPrice": 5707.3,
    "lowPrice": 5706.12,
    "volume": 50016.12,
    "changeRate": 0.97,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7749,
    "variety": "黄金",
    "tradeDate": "2025-08-07 21:55:29",
    "openPrice": 456.6,
    "closePrice": 457.57,
    "highPrice": 458.07,
    "lowPrice": 455.4,
    "volume": 53700.46,
    "changeRate": 0.63,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7534,
    "variety": "原油",
    "tradeDate": "2025-08-07 21:07:31",
    "openPrice": 71.97,
    "closePrice": 72.72,
    "highPrice": 74.64,
    "lowPrice": 70.26,
    "volume": 79790.17,
    "changeRate": 0.1,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7319,
    "variety": "白银",
    "tradeDate": "2025-08-07 21:07:28",
    "openPrice": 5895.62,
    "closePrice": 5896.25,
    "highPrice": 5896.99,
    "lowPrice": 5893.66,
    "volume": 11238.98,
    "changeRate": -1.02,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7104,
    "variety": "黄金",
    "tradeDate": "2025-08-07 21:07:26",
    "openPrice": 458.35,
    "closePrice": 458.38,
    "highPrice": 458.69,
    "lowPrice": 457.65,
    "volume": 92493.59,
    "changeRate": 2.53,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6889,
    "variety": "原油",
    "tradeDate": "2025-08-07 21:01:12",
    "openPrice": 73.88,
    "closePrice": 73.05,
    "highPrice": 74.8,
    "lowPrice": 72.01,
    "volume": 93760.57,
    "changeRate": 0.3,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6674,
    "variety": "白银",
    "tradeDate": "2025-08-07 21:01:10",
    "openPrice": 5815.33,
    "closePrice": 5815.26,
    "highPrice": 5816.62,
    "lowPrice": 5814.16,
    "volume": 105543.3,
    "changeRate": 1.32,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6459,
    "variety": "黄金",
    "tradeDate": "2025-08-07 21:01:08",
    "openPrice": 447.13,
    "closePrice": 447.85,
    "highPrice": 449.05,
    "lowPrice": 445.78,
    "volume": 65768.73,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6244,
    "variety": "原油",
    "tradeDate": "2025-08-07 21:00:34",
    "openPrice": 73.09,
    "closePrice": 73.01,
    "highPrice": 73.71,
    "lowPrice": 72.3,
    "volume": 71803.33,
    "changeRate": -1.65,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6029,
    "variety": "白银",
    "tradeDate": "2025-08-07 21:00:32",
    "openPrice": 5811.84,
    "closePrice": 5811.36,
    "highPrice": 5812.2,
    "lowPrice": 5811.18,
    "volume": 65058.9,
    "changeRate": 0.89,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5814,
    "variety": "黄金",
    "tradeDate": "2025-08-07 21:00:29",
    "openPrice": 456.23,
    "closePrice": 455.76,
    "highPrice": 457.14,
    "lowPrice": 455.73,
    "volume": 63171.74,
    "changeRate": 2.7,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5599,
    "variety": "原油",
    "tradeDate": "2025-08-07 20:58:41",
    "openPrice": 73.21,
    "closePrice": 73.96,
    "highPrice": 74.77,
    "lowPrice": 72.43,
    "volume": 69816.27,
    "changeRate": 1.29,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5384,
    "variety": "白银",
    "tradeDate": "2025-08-07 20:58:39",
    "openPrice": 5653.5,
    "closePrice": 5654.1,
    "highPrice": 5654.16,
    "lowPrice": 5651.92,
    "volume": 65176.42,
    "changeRate": 1.89,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5169,
    "variety": "黄金",
    "tradeDate": "2025-08-07 20:58:36",
    "openPrice": 444.55,
    "closePrice": 444.49,
    "highPrice": 446.27,
    "lowPrice": 444.31,
    "volume": 90510.37,
    "changeRate": -0.53,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4954,
    "variety": "原油",
    "tradeDate": "2025-08-07 20:45:17",
    "openPrice": 74.62,
    "closePrice": 74.63,
    "highPrice": 74.81,
    "lowPrice": 72.78,
    "volume": 86557,
    "changeRate": -1.66,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4739,
    "variety": "白银",
    "tradeDate": "2025-08-07 20:45:15",
    "openPrice": 5793.88,
    "closePrice": 5793.67,
    "highPrice": 5795.58,
    "lowPrice": 5792.08,
    "volume": 41054.63,
    "changeRate": -1.11,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4524,
    "variety": "黄金",
    "tradeDate": "2025-08-07 20:45:13",
    "openPrice": 456.65,
    "closePrice": 457.4,
    "highPrice": 457.66,
    "lowPrice": 456.46,
    "volume": 52636.61,
    "changeRate": -1.01,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4309,
    "variety": "原油",
    "tradeDate": "2025-08-07 20:44:43",
    "openPrice": 74.76,
    "closePrice": 74.58,
    "highPrice": 74.77,
    "lowPrice": 74.57,
    "volume": 74016.37,
    "changeRate": -2.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4094,
    "variety": "白银",
    "tradeDate": "2025-08-07 20:44:41",
    "openPrice": 5927,
    "closePrice": 5926.96,
    "highPrice": 5927.41,
    "lowPrice": 5925.94,
    "volume": 106725.87,
    "changeRate": 0.29,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3879,
    "variety": "黄金",
    "tradeDate": "2025-08-07 20:44:38",
    "openPrice": 455.11,
    "closePrice": 455.09,
    "highPrice": 455.91,
    "lowPrice": 454.33,
    "volume": 55797.57,
    "changeRate": -0.96,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3664,
    "variety": "原油",
    "tradeDate": "2025-08-07 20:18:32",
    "openPrice": 76.71,
    "closePrice": 75.91,
    "highPrice": 77.32,
    "lowPrice": 75.4,
    "volume": 47377.74,
    "changeRate": -1.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3449,
    "variety": "白银",
    "tradeDate": "2025-08-07 20:18:30",
    "openPrice": 5780.61,
    "closePrice": 5780.02,
    "highPrice": 5780.83,
    "lowPrice": 5778.05,
    "volume": 105690.22,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3234,
    "variety": "黄金",
    "tradeDate": "2025-08-07 20:18:27",
    "openPrice": 459.59,
    "closePrice": 458.72,
    "highPrice": 460.83,
    "lowPrice": 457.13,
    "volume": 78184.67,
    "changeRate": 2.79,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3019,
    "variety": "原油",
    "tradeDate": "2025-08-07 20:09:57",
    "openPrice": 76.77,
    "closePrice": 76.63,
    "highPrice": 76.91,
    "lowPrice": 75.19,
    "volume": 74773.37,
    "changeRate": -0.75,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2804,
    "variety": "白银",
    "tradeDate": "2025-08-07 20:09:55",
    "openPrice": 5725.06,
    "closePrice": 5724.5,
    "highPrice": 5726.05,
    "lowPrice": 5724.24,
    "volume": 28490.47,
    "changeRate": -2.9,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2589,
    "variety": "黄金",
    "tradeDate": "2025-08-07 20:09:53",
    "openPrice": 457.32,
    "closePrice": 457.13,
    "highPrice": 458.6,
    "lowPrice": 456.65,
    "volume": 91717.25,
    "changeRate": 2.74,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2374,
    "variety": "原油",
    "tradeDate": "2025-08-07 20:02:20",
    "openPrice": 72.84,
    "closePrice": 73.83,
    "highPrice": 75.31,
    "lowPrice": 71.04,
    "volume": 29101.93,
    "changeRate": 0.03,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2159,
    "variety": "白银",
    "tradeDate": "2025-08-07 20:02:18",
    "openPrice": 5937.03,
    "closePrice": 5936.78,
    "highPrice": 5937.23,
    "lowPrice": 5934.91,
    "volume": 98010.79,
    "changeRate": -1.12,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1944,
    "variety": "黄金",
    "tradeDate": "2025-08-07 20:02:15",
    "openPrice": 459.11,
    "closePrice": 459.67,
    "highPrice": 460.37,
    "lowPrice": 458.38,
    "volume": 85747.62,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1274,
    "variety": "原油",
    "tradeDate": "2025-08-07 11:23:02",
    "openPrice": 78.35,
    "closePrice": 79.03,
    "highPrice": 79.99,
    "lowPrice": 76.37,
    "volume": 77416.3,
    "changeRate": 1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 845,
    "variety": "白银",
    "tradeDate": "2025-08-07 11:23:00",
    "openPrice": 5948.6,
    "closePrice": 5949.36,
    "highPrice": 5949.9,
    "lowPrice": 5947.37,
    "volume": 47462.07,
    "changeRate": -2.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 416,
    "variety": "黄金",
    "tradeDate": "2025-08-07 11:22:58",
    "openPrice": 443.29,
    "closePrice": 443.32,
    "highPrice": 443.37,
    "lowPrice": 442.19,
    "volume": 39288.76,
    "changeRate": -2.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28093,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:36:22",
    "openPrice": 79.65,
    "closePrice": 80.52,
    "highPrice": 82.31,
    "lowPrice": 78.75,
    "volume": 83109.97,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27451,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:36:19",
    "openPrice": 5817.94,
    "closePrice": 5817.71,
    "highPrice": 5818.96,
    "lowPrice": 5816.69,
    "volume": 70836.16,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26809,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:36:17",
    "openPrice": 464.13,
    "closePrice": 464.4,
    "highPrice": 465.06,
    "lowPrice": 462.78,
    "volume": 12499.85,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26167,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:30:03",
    "openPrice": 81.66,
    "closePrice": 82.6,
    "highPrice": 84.35,
    "lowPrice": 80.95,
    "volume": 55655.47,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25525,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:30:01",
    "openPrice": 5803.58,
    "closePrice": 5804.33,
    "highPrice": 5805.29,
    "lowPrice": 5802.67,
    "volume": 98513.25,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24883,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:29:59",
    "openPrice": 465.84,
    "closePrice": 464.86,
    "highPrice": 467.47,
    "lowPrice": 464.79,
    "volume": 67962.36,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24241,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:29:44",
    "openPrice": 78.63,
    "closePrice": 79.5,
    "highPrice": 79.59,
    "lowPrice": 78.27,
    "volume": 97997.36,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23599,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:29:42",
    "openPrice": 5663.06,
    "closePrice": 5663.16,
    "highPrice": 5664.23,
    "lowPrice": 5662.45,
    "volume": 100018.85,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22957,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:29:40",
    "openPrice": 462.61,
    "closePrice": 463.45,
    "highPrice": 464.6,
    "lowPrice": 462.28,
    "volume": 72014.45,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22315,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:28:14",
    "openPrice": 79.51,
    "closePrice": 78.64,
    "highPrice": 81.29,
    "lowPrice": 78.21,
    "volume": 31141.74,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20389,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:28:13",
    "openPrice": 78.75,
    "closePrice": 79.1,
    "highPrice": 81.07,
    "lowPrice": 78.05,
    "volume": 51252.08,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21673,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:28:12",
    "openPrice": 5839.86,
    "closePrice": 5839.04,
    "highPrice": 5840.9,
    "lowPrice": 5837.08,
    "volume": 66364.89,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19747,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:28:10",
    "openPrice": 5912.33,
    "closePrice": 5911.9,
    "highPrice": 5912.58,
    "lowPrice": 5911.34,
    "volume": 35765.35,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21031,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:28:10",
    "openPrice": 460.43,
    "closePrice": 460.75,
    "highPrice": 462.06,
    "lowPrice": 459.59,
    "volume": 94119.94,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19105,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:28:08",
    "openPrice": 456.39,
    "closePrice": 455.88,
    "highPrice": 457.81,
    "lowPrice": 454.41,
    "volume": 13673.79,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18463,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:27:55",
    "openPrice": 81.08,
    "closePrice": 81.29,
    "highPrice": 81.35,
    "lowPrice": 81.01,
    "volume": 92273.96,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16537,
    "variety": "原油",
    "tradeDate": "2025-08-07 00:27:53",
    "openPrice": 82.09,
    "closePrice": 81.66,
    "highPrice": 82.96,
    "lowPrice": 79.93,
    "volume": 100943.2,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17821,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:27:53",
    "openPrice": 5729.95,
    "closePrice": 5730.1,
    "highPrice": 5731.15,
    "lowPrice": 5728.4,
    "volume": 66333.71,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15895,
    "variety": "白银",
    "tradeDate": "2025-08-07 00:27:51",
    "openPrice": 5887.65,
    "closePrice": 5887.22,
    "highPrice": 5887.97,
    "lowPrice": 5886.86,
    "volume": 60174.45,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17179,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:27:51",
    "openPrice": 456.25,
    "closePrice": 456.15,
    "highPrice": 457.37,
    "lowPrice": 454.46,
    "volume": 77821.37,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15253,
    "variety": "黄金",
    "tradeDate": "2025-08-07 00:27:49",
    "openPrice": 455.77,
    "closePrice": 455.02,
    "highPrice": 456.53,
    "lowPrice": 454.16,
    "volume": 87858.23,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14610,
    "variety": "原油",
    "tradeDate": "2025-08-06 23:01:40",
    "openPrice": 79,
    "closePrice": 80,
    "highPrice": 80.3,
    "lowPrice": 78.37,
    "volume": 14862.16,
    "changeRate": 2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13967,
    "variety": "白银",
    "tradeDate": "2025-08-06 23:01:38",
    "openPrice": 5942.73,
    "closePrice": 5943.63,
    "highPrice": 5944.35,
    "lowPrice": 5941.11,
    "volume": 23576,
    "changeRate": 1.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13324,
    "variety": "黄金",
    "tradeDate": "2025-08-06 23:01:36",
    "openPrice": 446.33,
    "closePrice": 446.51,
    "highPrice": 448.27,
    "lowPrice": 445.78,
    "volume": 44678.42,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12681,
    "variety": "原油",
    "tradeDate": "2025-08-06 22:54:39",
    "openPrice": 80.99,
    "closePrice": 80.82,
    "highPrice": 82.27,
    "lowPrice": 79.23,
    "volume": 14246.6,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12038,
    "variety": "白银",
    "tradeDate": "2025-08-06 22:54:36",
    "openPrice": 5676.22,
    "closePrice": 5676.48,
    "highPrice": 5676.99,
    "lowPrice": 5675.2,
    "volume": 70982.62,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11395,
    "variety": "黄金",
    "tradeDate": "2025-08-06 22:54:34",
    "openPrice": 457.83,
    "closePrice": 457.37,
    "highPrice": 459.32,
    "lowPrice": 456.98,
    "volume": 66554.49,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10752,
    "variety": "原油",
    "tradeDate": "2025-08-06 22:54:05",
    "openPrice": 80.52,
    "closePrice": 80.95,
    "highPrice": 82.18,
    "lowPrice": 80.26,
    "volume": 32078.4,
    "changeRate": -0.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10109,
    "variety": "白银",
    "tradeDate": "2025-08-06 22:54:03",
    "openPrice": 5836.72,
    "closePrice": 5837.02,
    "highPrice": 5838.35,
    "lowPrice": 5834.82,
    "volume": 10195.17,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9466,
    "variety": "黄金",
    "tradeDate": "2025-08-06 22:54:00",
    "openPrice": 451.61,
    "closePrice": 451.23,
    "highPrice": 453.38,
    "lowPrice": 450.27,
    "volume": 31750.45,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8823,
    "variety": "原油",
    "tradeDate": "2025-08-06 22:44:28",
    "openPrice": 75.91,
    "closePrice": 75.67,
    "highPrice": 77.05,
    "lowPrice": 75.52,
    "volume": 12653.43,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8608,
    "variety": "白银",
    "tradeDate": "2025-08-06 22:44:25",
    "openPrice": 5781.67,
    "closePrice": 5781.52,
    "highPrice": 5783.15,
    "lowPrice": 5779.99,
    "volume": 92541.13,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8393,
    "variety": "黄金",
    "tradeDate": "2025-08-06 22:44:23",
    "openPrice": 459.24,
    "closePrice": 458.24,
    "highPrice": 459.81,
    "lowPrice": 456.42,
    "volume": 24617.69,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8178,
    "variety": "原油",
    "tradeDate": "2025-08-06 21:55:34",
    "openPrice": 77.37,
    "closePrice": 76.91,
    "highPrice": 77.87,
    "lowPrice": 75.95,
    "volume": 21290.14,
    "changeRate": 2.59,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7963,
    "variety": "白银",
    "tradeDate": "2025-08-06 21:55:32",
    "openPrice": 5830.3,
    "closePrice": 5829.67,
    "highPrice": 5831.76,
    "lowPrice": 5829,
    "volume": 81350.76,
    "changeRate": 1.2,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7748,
    "variety": "黄金",
    "tradeDate": "2025-08-06 21:55:29",
    "openPrice": 459.24,
    "closePrice": 459.76,
    "highPrice": 460.76,
    "lowPrice": 458.88,
    "volume": 38310.79,
    "changeRate": 1.31,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7533,
    "variety": "原油",
    "tradeDate": "2025-08-06 21:07:31",
    "openPrice": 74.44,
    "closePrice": 74.23,
    "highPrice": 75.95,
    "lowPrice": 72.94,
    "volume": 64353.9,
    "changeRate": -1.75,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7318,
    "variety": "白银",
    "tradeDate": "2025-08-06 21:07:28",
    "openPrice": 5917.71,
    "closePrice": 5918.56,
    "highPrice": 5919.97,
    "lowPrice": 5917.64,
    "volume": 50561.38,
    "changeRate": 0.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7103,
    "variety": "黄金",
    "tradeDate": "2025-08-06 21:07:26",
    "openPrice": 444.41,
    "closePrice": 444.4,
    "highPrice": 445.91,
    "lowPrice": 443.47,
    "volume": 55073.87,
    "changeRate": -0.27,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6888,
    "variety": "原油",
    "tradeDate": "2025-08-06 21:01:12",
    "openPrice": 75.82,
    "closePrice": 75.87,
    "highPrice": 76.3,
    "lowPrice": 74.77,
    "volume": 73485.45,
    "changeRate": 0.26,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6673,
    "variety": "白银",
    "tradeDate": "2025-08-06 21:01:10",
    "openPrice": 5899.85,
    "closePrice": 5899.9,
    "highPrice": 5899.91,
    "lowPrice": 5898.86,
    "volume": 31169.17,
    "changeRate": -1.37,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6458,
    "variety": "黄金",
    "tradeDate": "2025-08-06 21:01:08",
    "openPrice": 440.23,
    "closePrice": 441.13,
    "highPrice": 442.38,
    "lowPrice": 439.32,
    "volume": 12964.98,
    "changeRate": -1.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6243,
    "variety": "原油",
    "tradeDate": "2025-08-06 21:00:34",
    "openPrice": 74.49,
    "closePrice": 75.42,
    "highPrice": 77.11,
    "lowPrice": 73.77,
    "volume": 33586.95,
    "changeRate": -1.71,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6028,
    "variety": "白银",
    "tradeDate": "2025-08-06 21:00:32",
    "openPrice": 5872.03,
    "closePrice": 5871.07,
    "highPrice": 5873.14,
    "lowPrice": 5869.65,
    "volume": 100837.97,
    "changeRate": -2.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5813,
    "variety": "黄金",
    "tradeDate": "2025-08-06 21:00:29",
    "openPrice": 441.34,
    "closePrice": 440.5,
    "highPrice": 441.97,
    "lowPrice": 438.67,
    "volume": 92572.98,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5598,
    "variety": "原油",
    "tradeDate": "2025-08-06 20:58:41",
    "openPrice": 75.52,
    "closePrice": 75.5,
    "highPrice": 77.4,
    "lowPrice": 74.88,
    "volume": 49797.38,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5383,
    "variety": "白银",
    "tradeDate": "2025-08-06 20:58:39",
    "openPrice": 5928.03,
    "closePrice": 5927.09,
    "highPrice": 5928.64,
    "lowPrice": 5925.67,
    "volume": 23318.77,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5168,
    "variety": "黄金",
    "tradeDate": "2025-08-06 20:58:36",
    "openPrice": 443.97,
    "closePrice": 444.15,
    "highPrice": 445.74,
    "lowPrice": 443.08,
    "volume": 55630.59,
    "changeRate": -0.68,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4953,
    "variety": "原油",
    "tradeDate": "2025-08-06 20:45:17",
    "openPrice": 73.42,
    "closePrice": 73.88,
    "highPrice": 74.49,
    "lowPrice": 72.5,
    "volume": 97260.82,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4738,
    "variety": "白银",
    "tradeDate": "2025-08-06 20:45:15",
    "openPrice": 5767.45,
    "closePrice": 5767.64,
    "highPrice": 5768,
    "lowPrice": 5767.32,
    "volume": 90482.49,
    "changeRate": -1.13,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4523,
    "variety": "黄金",
    "tradeDate": "2025-08-06 20:45:13",
    "openPrice": 447,
    "closePrice": 446.92,
    "highPrice": 448.53,
    "lowPrice": 445.51,
    "volume": 11363.31,
    "changeRate": 2.53,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4308,
    "variety": "原油",
    "tradeDate": "2025-08-06 20:44:43",
    "openPrice": 76.21,
    "closePrice": 76.46,
    "highPrice": 77.94,
    "lowPrice": 74.31,
    "volume": 52988.75,
    "changeRate": 2.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4093,
    "variety": "白银",
    "tradeDate": "2025-08-06 20:44:41",
    "openPrice": 5852.16,
    "closePrice": 5852.32,
    "highPrice": 5852.7,
    "lowPrice": 5851.03,
    "volume": 95965.43,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3878,
    "variety": "黄金",
    "tradeDate": "2025-08-06 20:44:38",
    "openPrice": 448.73,
    "closePrice": 448.78,
    "highPrice": 449.11,
    "lowPrice": 447.35,
    "volume": 85559.7,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3663,
    "variety": "原油",
    "tradeDate": "2025-08-06 20:18:32",
    "openPrice": 75.58,
    "closePrice": 76.33,
    "highPrice": 77.5,
    "lowPrice": 75.35,
    "volume": 103182.93,
    "changeRate": 1.88,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3448,
    "variety": "白银",
    "tradeDate": "2025-08-06 20:18:30",
    "openPrice": 5825.25,
    "closePrice": 5825.19,
    "highPrice": 5825.31,
    "lowPrice": 5823.86,
    "volume": 100825.66,
    "changeRate": 2.76,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3233,
    "variety": "黄金",
    "tradeDate": "2025-08-06 20:18:27",
    "openPrice": 455.45,
    "closePrice": 454.61,
    "highPrice": 457.3,
    "lowPrice": 452.7,
    "volume": 107354.32,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3018,
    "variety": "原油",
    "tradeDate": "2025-08-06 20:09:57",
    "openPrice": 73.04,
    "closePrice": 72.75,
    "highPrice": 74.84,
    "lowPrice": 71.27,
    "volume": 56531.25,
    "changeRate": -1.29,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2803,
    "variety": "白银",
    "tradeDate": "2025-08-06 20:09:55",
    "openPrice": 5785.19,
    "closePrice": 5784.52,
    "highPrice": 5786.21,
    "lowPrice": 5782.91,
    "volume": 82260.06,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2588,
    "variety": "黄金",
    "tradeDate": "2025-08-06 20:09:53",
    "openPrice": 458.96,
    "closePrice": 458.78,
    "highPrice": 460.87,
    "lowPrice": 456.89,
    "volume": 103902.98,
    "changeRate": -0.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2373,
    "variety": "原油",
    "tradeDate": "2025-08-06 20:02:20",
    "openPrice": 73.51,
    "closePrice": 74.48,
    "highPrice": 75.1,
    "lowPrice": 72.95,
    "volume": 49733.48,
    "changeRate": -0.95,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2158,
    "variety": "白银",
    "tradeDate": "2025-08-06 20:02:18",
    "openPrice": 5693.38,
    "closePrice": 5694,
    "highPrice": 5694.42,
    "lowPrice": 5692.52,
    "volume": 44035,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1943,
    "variety": "黄金",
    "tradeDate": "2025-08-06 20:02:15",
    "openPrice": 458.44,
    "closePrice": 459.24,
    "highPrice": 460.14,
    "lowPrice": 457.97,
    "volume": 73541.76,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1273,
    "variety": "原油",
    "tradeDate": "2025-08-06 11:23:02",
    "openPrice": 78.78,
    "closePrice": 79.4,
    "highPrice": 79.68,
    "lowPrice": 77.19,
    "volume": 92839.61,
    "changeRate": 0.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 844,
    "variety": "白银",
    "tradeDate": "2025-08-06 11:23:00",
    "openPrice": 5939.36,
    "closePrice": 5940.09,
    "highPrice": 5940.6,
    "lowPrice": 5939.13,
    "volume": 99862.5,
    "changeRate": 0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 415,
    "variety": "黄金",
    "tradeDate": "2025-08-06 11:22:58",
    "openPrice": 459.69,
    "closePrice": 460.37,
    "highPrice": 461.27,
    "lowPrice": 459.47,
    "volume": 25746.8,
    "changeRate": -1.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28092,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:36:22",
    "openPrice": 83.65,
    "closePrice": 82.78,
    "highPrice": 83.9,
    "lowPrice": 82.6,
    "volume": 32070.95,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27450,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:36:19",
    "openPrice": 5712.97,
    "closePrice": 5712.97,
    "highPrice": 5713.83,
    "lowPrice": 5711.03,
    "volume": 88659.89,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26808,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:36:17",
    "openPrice": 463.54,
    "closePrice": 463.58,
    "highPrice": 464.38,
    "lowPrice": 462.69,
    "volume": 67174.23,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26166,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:30:03",
    "openPrice": 78.97,
    "closePrice": 79.5,
    "highPrice": 80.36,
    "lowPrice": 78.1,
    "volume": 103249.03,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25524,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:30:01",
    "openPrice": 5814.32,
    "closePrice": 5814.78,
    "highPrice": 5815.49,
    "lowPrice": 5813.62,
    "volume": 102945.66,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24882,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:29:59",
    "openPrice": 446.62,
    "closePrice": 446.66,
    "highPrice": 447.96,
    "lowPrice": 446.45,
    "volume": 79431.26,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24240,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:29:44",
    "openPrice": 82.74,
    "closePrice": 83.23,
    "highPrice": 84.76,
    "lowPrice": 82.57,
    "volume": 62406.57,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23598,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:29:42",
    "openPrice": 5673.83,
    "closePrice": 5673.62,
    "highPrice": 5675.32,
    "lowPrice": 5672.19,
    "volume": 29940.56,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22956,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:29:40",
    "openPrice": 466.63,
    "closePrice": 465.77,
    "highPrice": 467.65,
    "lowPrice": 465.56,
    "volume": 101838.08,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22314,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:28:14",
    "openPrice": 82.06,
    "closePrice": 82.82,
    "highPrice": 83.01,
    "lowPrice": 80.06,
    "volume": 56398.07,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20388,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:28:13",
    "openPrice": 80.21,
    "closePrice": 81.08,
    "highPrice": 82.28,
    "lowPrice": 78.84,
    "volume": 16240.86,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21672,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:28:12",
    "openPrice": 5764.74,
    "closePrice": 5764.04,
    "highPrice": 5766.57,
    "lowPrice": 5762.14,
    "volume": 93478.75,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19746,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:28:10",
    "openPrice": 5865.48,
    "closePrice": 5864.86,
    "highPrice": 5865.95,
    "lowPrice": 5862.88,
    "volume": 46010.44,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21030,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:28:10",
    "openPrice": 461.5,
    "closePrice": 461.31,
    "highPrice": 462.1,
    "lowPrice": 459.37,
    "volume": 15866.23,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19104,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:28:08",
    "openPrice": 457.58,
    "closePrice": 458.36,
    "highPrice": 459.19,
    "lowPrice": 456.85,
    "volume": 34883.05,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18462,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:27:55",
    "openPrice": 80.14,
    "closePrice": 80.79,
    "highPrice": 81.01,
    "lowPrice": 80.02,
    "volume": 52519.74,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16536,
    "variety": "原油",
    "tradeDate": "2025-08-06 00:27:53",
    "openPrice": 81.71,
    "closePrice": 81.98,
    "highPrice": 83.45,
    "lowPrice": 80.26,
    "volume": 42242.28,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17820,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:27:53",
    "openPrice": 5813.87,
    "closePrice": 5814.31,
    "highPrice": 5815.96,
    "lowPrice": 5813.3,
    "volume": 51606.83,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15894,
    "variety": "白银",
    "tradeDate": "2025-08-06 00:27:51",
    "openPrice": 5928.15,
    "closePrice": 5928.11,
    "highPrice": 5929.01,
    "lowPrice": 5926.42,
    "volume": 27768.95,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17178,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:27:51",
    "openPrice": 450.51,
    "closePrice": 449.88,
    "highPrice": 450.85,
    "lowPrice": 448.07,
    "volume": 57952.88,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15252,
    "variety": "黄金",
    "tradeDate": "2025-08-06 00:27:49",
    "openPrice": 449.78,
    "closePrice": 449.1,
    "highPrice": 451.69,
    "lowPrice": 448.68,
    "volume": 56699.71,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14609,
    "variety": "原油",
    "tradeDate": "2025-08-05 23:01:40",
    "openPrice": 81.27,
    "closePrice": 81.09,
    "highPrice": 81.66,
    "lowPrice": 79.26,
    "volume": 35521.62,
    "changeRate": 1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13966,
    "variety": "白银",
    "tradeDate": "2025-08-05 23:01:38",
    "openPrice": 5778.58,
    "closePrice": 5779.53,
    "highPrice": 5780.07,
    "lowPrice": 5778.11,
    "volume": 28943.56,
    "changeRate": -2.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13323,
    "variety": "黄金",
    "tradeDate": "2025-08-05 23:01:36",
    "openPrice": 455.3,
    "closePrice": 454.69,
    "highPrice": 456.66,
    "lowPrice": 454.58,
    "volume": 88876.96,
    "changeRate": -0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12680,
    "variety": "原油",
    "tradeDate": "2025-08-05 22:54:39",
    "openPrice": 80.9,
    "closePrice": 81.2,
    "highPrice": 82.61,
    "lowPrice": 79.59,
    "volume": 26159.22,
    "changeRate": -2.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12037,
    "variety": "白银",
    "tradeDate": "2025-08-05 22:54:36",
    "openPrice": 5739.9,
    "closePrice": 5740.81,
    "highPrice": 5741.63,
    "lowPrice": 5738.63,
    "volume": 88403.77,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11394,
    "variety": "黄金",
    "tradeDate": "2025-08-05 22:54:34",
    "openPrice": 456.41,
    "closePrice": 456.52,
    "highPrice": 457.35,
    "lowPrice": 455.14,
    "volume": 89770.07,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10751,
    "variety": "原油",
    "tradeDate": "2025-08-05 22:54:05",
    "openPrice": 78.65,
    "closePrice": 79.39,
    "highPrice": 81.32,
    "lowPrice": 76.98,
    "volume": 51460.33,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10108,
    "variety": "白银",
    "tradeDate": "2025-08-05 22:54:03",
    "openPrice": 5707.47,
    "closePrice": 5706.63,
    "highPrice": 5707.63,
    "lowPrice": 5705.98,
    "volume": 89269.63,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9465,
    "variety": "黄金",
    "tradeDate": "2025-08-05 22:54:00",
    "openPrice": 454.95,
    "closePrice": 454.65,
    "highPrice": 456.2,
    "lowPrice": 453.13,
    "volume": 82950.05,
    "changeRate": -1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8822,
    "variety": "原油",
    "tradeDate": "2025-08-05 22:44:28",
    "openPrice": 73.8,
    "closePrice": 73.78,
    "highPrice": 74.29,
    "lowPrice": 72.2,
    "volume": 97373.37,
    "changeRate": -0.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8607,
    "variety": "白银",
    "tradeDate": "2025-08-05 22:44:25",
    "openPrice": 5726.69,
    "closePrice": 5726.73,
    "highPrice": 5728.65,
    "lowPrice": 5726.02,
    "volume": 43608.15,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8392,
    "variety": "黄金",
    "tradeDate": "2025-08-05 22:44:23",
    "openPrice": 448.97,
    "closePrice": 448.82,
    "highPrice": 450.61,
    "lowPrice": 448.43,
    "volume": 42723.51,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8177,
    "variety": "原油",
    "tradeDate": "2025-08-05 21:55:34",
    "openPrice": 73.61,
    "closePrice": 73.86,
    "highPrice": 74.05,
    "lowPrice": 73,
    "volume": 97766.18,
    "changeRate": 1.25,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7962,
    "variety": "白银",
    "tradeDate": "2025-08-05 21:55:32",
    "openPrice": 5742.05,
    "closePrice": 5741.78,
    "highPrice": 5743.39,
    "lowPrice": 5740.6,
    "volume": 68541.91,
    "changeRate": 1.43,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7747,
    "variety": "黄金",
    "tradeDate": "2025-08-05 21:55:29",
    "openPrice": 453.75,
    "closePrice": 452.81,
    "highPrice": 455.22,
    "lowPrice": 450.9,
    "volume": 65073.91,
    "changeRate": -2.73,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7532,
    "variety": "原油",
    "tradeDate": "2025-08-05 21:07:31",
    "openPrice": 76.87,
    "closePrice": 76.62,
    "highPrice": 76.92,
    "lowPrice": 76.52,
    "volume": 88273.06,
    "changeRate": 1.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7317,
    "variety": "白银",
    "tradeDate": "2025-08-05 21:07:28",
    "openPrice": 5725.02,
    "closePrice": 5725.5,
    "highPrice": 5726.04,
    "lowPrice": 5724.07,
    "volume": 98219.2,
    "changeRate": 1.73,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7102,
    "variety": "黄金",
    "tradeDate": "2025-08-05 21:07:26",
    "openPrice": 458.18,
    "closePrice": 459.13,
    "highPrice": 460.41,
    "lowPrice": 456.88,
    "volume": 73574.62,
    "changeRate": 0.36,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6887,
    "variety": "原油",
    "tradeDate": "2025-08-05 21:01:12",
    "openPrice": 72.97,
    "closePrice": 73.19,
    "highPrice": 74.74,
    "lowPrice": 71.53,
    "volume": 90281.05,
    "changeRate": -0.38,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6672,
    "variety": "白银",
    "tradeDate": "2025-08-05 21:01:10",
    "openPrice": 5852.05,
    "closePrice": 5852.39,
    "highPrice": 5853.34,
    "lowPrice": 5851.28,
    "volume": 32076.99,
    "changeRate": -1.5,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6457,
    "variety": "黄金",
    "tradeDate": "2025-08-05 21:01:08",
    "openPrice": 457.4,
    "closePrice": 458.04,
    "highPrice": 459.86,
    "lowPrice": 456.79,
    "volume": 101328.1,
    "changeRate": 0.15,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6242,
    "variety": "原油",
    "tradeDate": "2025-08-05 21:00:34",
    "openPrice": 77.71,
    "closePrice": 77.34,
    "highPrice": 79.11,
    "lowPrice": 75.64,
    "volume": 100049.17,
    "changeRate": 1.98,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6027,
    "variety": "白银",
    "tradeDate": "2025-08-05 21:00:32",
    "openPrice": 5883.78,
    "closePrice": 5884.57,
    "highPrice": 5885.97,
    "lowPrice": 5881.9,
    "volume": 35215.73,
    "changeRate": -2.03,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5812,
    "variety": "黄金",
    "tradeDate": "2025-08-05 21:00:29",
    "openPrice": 454.37,
    "closePrice": 454.12,
    "highPrice": 454.6,
    "lowPrice": 453.34,
    "volume": 11814.27,
    "changeRate": 2.56,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5597,
    "variety": "原油",
    "tradeDate": "2025-08-05 20:58:41",
    "openPrice": 77.42,
    "closePrice": 76.45,
    "highPrice": 79.18,
    "lowPrice": 76.18,
    "volume": 23250.63,
    "changeRate": -0.19,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5382,
    "variety": "白银",
    "tradeDate": "2025-08-05 20:58:39",
    "openPrice": 5831.45,
    "closePrice": 5832.24,
    "highPrice": 5833.69,
    "lowPrice": 5830.38,
    "volume": 83008.24,
    "changeRate": -1.99,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5167,
    "variety": "黄金",
    "tradeDate": "2025-08-05 20:58:36",
    "openPrice": 454.49,
    "closePrice": 455.41,
    "highPrice": 455.62,
    "lowPrice": 453.15,
    "volume": 66696.57,
    "changeRate": -1.39,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4952,
    "variety": "原油",
    "tradeDate": "2025-08-05 20:45:17",
    "openPrice": 75.86,
    "closePrice": 75.03,
    "highPrice": 76.85,
    "lowPrice": 73.87,
    "volume": 44257.01,
    "changeRate": 0,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4737,
    "variety": "白银",
    "tradeDate": "2025-08-05 20:45:15",
    "openPrice": 5882.95,
    "closePrice": 5882.87,
    "highPrice": 5882.97,
    "lowPrice": 5882.72,
    "volume": 20923.61,
    "changeRate": -2.18,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4522,
    "variety": "黄金",
    "tradeDate": "2025-08-05 20:45:13",
    "openPrice": 457.21,
    "closePrice": 458.13,
    "highPrice": 458.21,
    "lowPrice": 456.98,
    "volume": 79726.74,
    "changeRate": -0.47,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4307,
    "variety": "原油",
    "tradeDate": "2025-08-05 20:44:43",
    "openPrice": 74.31,
    "closePrice": 74.93,
    "highPrice": 75.18,
    "lowPrice": 73.62,
    "volume": 65201.21,
    "changeRate": -0.74,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4092,
    "variety": "白银",
    "tradeDate": "2025-08-05 20:44:41",
    "openPrice": 5756.28,
    "closePrice": 5756.9,
    "highPrice": 5757.97,
    "lowPrice": 5755.33,
    "volume": 10416,
    "changeRate": 2.35,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3877,
    "variety": "黄金",
    "tradeDate": "2025-08-05 20:44:38",
    "openPrice": 447.65,
    "closePrice": 447.47,
    "highPrice": 448.84,
    "lowPrice": 445.95,
    "volume": 14712.93,
    "changeRate": -1,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3662,
    "variety": "原油",
    "tradeDate": "2025-08-05 20:18:32",
    "openPrice": 77.8,
    "closePrice": 77.11,
    "highPrice": 79.77,
    "lowPrice": 77.02,
    "volume": 28707.49,
    "changeRate": 1.75,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3447,
    "variety": "白银",
    "tradeDate": "2025-08-05 20:18:30",
    "openPrice": 5813.83,
    "closePrice": 5813.91,
    "highPrice": 5813.99,
    "lowPrice": 5812.07,
    "volume": 25475.95,
    "changeRate": -1.68,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3232,
    "variety": "黄金",
    "tradeDate": "2025-08-05 20:18:27",
    "openPrice": 454.06,
    "closePrice": 454.96,
    "highPrice": 456.45,
    "lowPrice": 453.57,
    "volume": 86708.07,
    "changeRate": 1.06,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3017,
    "variety": "原油",
    "tradeDate": "2025-08-05 20:09:57",
    "openPrice": 76.19,
    "closePrice": 75.44,
    "highPrice": 77.42,
    "lowPrice": 75.29,
    "volume": 105619.48,
    "changeRate": -2.5,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2802,
    "variety": "白银",
    "tradeDate": "2025-08-05 20:09:55",
    "openPrice": 5664.81,
    "closePrice": 5665.36,
    "highPrice": 5666.09,
    "lowPrice": 5662.9,
    "volume": 32343.72,
    "changeRate": 2.54,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2587,
    "variety": "黄金",
    "tradeDate": "2025-08-05 20:09:53",
    "openPrice": 453.12,
    "closePrice": 452.99,
    "highPrice": 454.3,
    "lowPrice": 452.86,
    "volume": 28409.4,
    "changeRate": -0.3,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2372,
    "variety": "原油",
    "tradeDate": "2025-08-05 20:02:20",
    "openPrice": 77.32,
    "closePrice": 77.02,
    "highPrice": 78.84,
    "lowPrice": 76.51,
    "volume": 37351.92,
    "changeRate": 0.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2157,
    "variety": "白银",
    "tradeDate": "2025-08-05 20:02:18",
    "openPrice": 5683.02,
    "closePrice": 5682.95,
    "highPrice": 5683.03,
    "lowPrice": 5682,
    "volume": 20392.7,
    "changeRate": -0.5,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1942,
    "variety": "黄金",
    "tradeDate": "2025-08-05 20:02:15",
    "openPrice": 446.78,
    "closePrice": 447.28,
    "highPrice": 447.85,
    "lowPrice": 445.11,
    "volume": 49447.94,
    "changeRate": 1.76,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1272,
    "variety": "原油",
    "tradeDate": "2025-08-05 11:23:02",
    "openPrice": 79.48,
    "closePrice": 78.79,
    "highPrice": 79.8,
    "lowPrice": 78.72,
    "volume": 34642.64,
    "changeRate": -0.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 843,
    "variety": "白银",
    "tradeDate": "2025-08-05 11:23:00",
    "openPrice": 5944.92,
    "closePrice": 5944.44,
    "highPrice": 5946.64,
    "lowPrice": 5944.37,
    "volume": 87473.43,
    "changeRate": -0.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 414,
    "variety": "黄金",
    "tradeDate": "2025-08-05 11:22:58",
    "openPrice": 460.74,
    "closePrice": 461.58,
    "highPrice": 462.14,
    "lowPrice": 459.05,
    "volume": 71348.62,
    "changeRate": -1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28091,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:36:22",
    "openPrice": 81.64,
    "closePrice": 81.62,
    "highPrice": 82.33,
    "lowPrice": 81.46,
    "volume": 65581.73,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27449,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:36:19",
    "openPrice": 5761.69,
    "closePrice": 5762.04,
    "highPrice": 5763.48,
    "lowPrice": 5759.73,
    "volume": 94990.4,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26807,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:36:17",
    "openPrice": 456.29,
    "closePrice": 457.27,
    "highPrice": 458.27,
    "lowPrice": 456.06,
    "volume": 63990.74,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26165,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:30:03",
    "openPrice": 80.58,
    "closePrice": 79.6,
    "highPrice": 81.72,
    "lowPrice": 79.32,
    "volume": 53012.09,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25523,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:30:01",
    "openPrice": 5798.39,
    "closePrice": 5797.65,
    "highPrice": 5799.84,
    "lowPrice": 5797.15,
    "volume": 26188.13,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24881,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:29:59",
    "openPrice": 464.33,
    "closePrice": 463.67,
    "highPrice": 466.04,
    "lowPrice": 463.54,
    "volume": 70292.58,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24239,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:29:44",
    "openPrice": 82.22,
    "closePrice": 82.79,
    "highPrice": 84.76,
    "lowPrice": 80.33,
    "volume": 62747.34,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23597,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:29:42",
    "openPrice": 5677.66,
    "closePrice": 5678.11,
    "highPrice": 5679.52,
    "lowPrice": 5677.6,
    "volume": 49985.65,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22955,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:29:40",
    "openPrice": 449.28,
    "closePrice": 449.2,
    "highPrice": 449.7,
    "lowPrice": 447.39,
    "volume": 41024.61,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22313,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:28:14",
    "openPrice": 81.14,
    "closePrice": 81.72,
    "highPrice": 82.23,
    "lowPrice": 79.45,
    "volume": 92565.72,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20387,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:28:13",
    "openPrice": 80.82,
    "closePrice": 80.27,
    "highPrice": 81.27,
    "lowPrice": 79.58,
    "volume": 27514.8,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21671,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:28:12",
    "openPrice": 5713.94,
    "closePrice": 5714.08,
    "highPrice": 5715.2,
    "lowPrice": 5712.92,
    "volume": 12033.77,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19745,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:28:10",
    "openPrice": 5863.87,
    "closePrice": 5864.1,
    "highPrice": 5865.4,
    "lowPrice": 5862.07,
    "volume": 81246.25,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21029,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:28:10",
    "openPrice": 464.41,
    "closePrice": 465.3,
    "highPrice": 466.65,
    "lowPrice": 463.43,
    "volume": 88991.56,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19103,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:28:08",
    "openPrice": 464.52,
    "closePrice": 463.56,
    "highPrice": 466.07,
    "lowPrice": 462.98,
    "volume": 93818.8,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18461,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:27:55",
    "openPrice": 81.25,
    "closePrice": 82.25,
    "highPrice": 82.89,
    "lowPrice": 80.32,
    "volume": 106632.2,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16535,
    "variety": "原油",
    "tradeDate": "2025-08-05 00:27:53",
    "openPrice": 81.94,
    "closePrice": 82.06,
    "highPrice": 83.37,
    "lowPrice": 80.01,
    "volume": 22849.22,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17819,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:27:53",
    "openPrice": 5740.78,
    "closePrice": 5741.04,
    "highPrice": 5742.16,
    "lowPrice": 5740.77,
    "volume": 30235.9,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15893,
    "variety": "白银",
    "tradeDate": "2025-08-05 00:27:51",
    "openPrice": 5666.11,
    "closePrice": 5665.39,
    "highPrice": 5667.98,
    "lowPrice": 5664.74,
    "volume": 101764.23,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17177,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:27:51",
    "openPrice": 447.65,
    "closePrice": 447.91,
    "highPrice": 449.55,
    "lowPrice": 446.8,
    "volume": 76306.2,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15251,
    "variety": "黄金",
    "tradeDate": "2025-08-05 00:27:49",
    "openPrice": 447.29,
    "closePrice": 446.47,
    "highPrice": 447.32,
    "lowPrice": 445.8,
    "volume": 64409.8,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14608,
    "variety": "原油",
    "tradeDate": "2025-08-04 23:01:40",
    "openPrice": 80.61,
    "closePrice": 80.69,
    "highPrice": 81.41,
    "lowPrice": 79.75,
    "volume": 109251.56,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13965,
    "variety": "白银",
    "tradeDate": "2025-08-04 23:01:38",
    "openPrice": 5942.41,
    "closePrice": 5942.1,
    "highPrice": 5942.94,
    "lowPrice": 5941.54,
    "volume": 90652.23,
    "changeRate": 0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13322,
    "variety": "黄金",
    "tradeDate": "2025-08-04 23:01:36",
    "openPrice": 457.8,
    "closePrice": 458.09,
    "highPrice": 459.5,
    "lowPrice": 457.76,
    "volume": 27872.45,
    "changeRate": 2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12679,
    "variety": "原油",
    "tradeDate": "2025-08-04 22:54:39",
    "openPrice": 82.52,
    "closePrice": 81.71,
    "highPrice": 84.46,
    "lowPrice": 79.78,
    "volume": 53763.46,
    "changeRate": -2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12036,
    "variety": "白银",
    "tradeDate": "2025-08-04 22:54:36",
    "openPrice": 5793.06,
    "closePrice": 5793.52,
    "highPrice": 5794.31,
    "lowPrice": 5792.33,
    "volume": 100863.01,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11393,
    "variety": "黄金",
    "tradeDate": "2025-08-04 22:54:34",
    "openPrice": 451.95,
    "closePrice": 452.5,
    "highPrice": 452.93,
    "lowPrice": 450.11,
    "volume": 38393.53,
    "changeRate": -2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10750,
    "variety": "原油",
    "tradeDate": "2025-08-04 22:54:05",
    "openPrice": 81.39,
    "closePrice": 81.39,
    "highPrice": 82.01,
    "lowPrice": 79.52,
    "volume": 66889.29,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10107,
    "variety": "白银",
    "tradeDate": "2025-08-04 22:54:03",
    "openPrice": 5714.94,
    "closePrice": 5715.46,
    "highPrice": 5716.9,
    "lowPrice": 5714.22,
    "volume": 85539.32,
    "changeRate": 0.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9464,
    "variety": "黄金",
    "tradeDate": "2025-08-04 22:54:00",
    "openPrice": 459.38,
    "closePrice": 458.49,
    "highPrice": 459.69,
    "lowPrice": 456.55,
    "volume": 56670.79,
    "changeRate": 0.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8821,
    "variety": "原油",
    "tradeDate": "2025-08-04 22:44:28",
    "openPrice": 74.28,
    "closePrice": 74.48,
    "highPrice": 76.44,
    "lowPrice": 72.46,
    "volume": 104649.52,
    "changeRate": -2.74,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8606,
    "variety": "白银",
    "tradeDate": "2025-08-04 22:44:25",
    "openPrice": 5832.24,
    "closePrice": 5833.02,
    "highPrice": 5834.68,
    "lowPrice": 5830.31,
    "volume": 24072.18,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8391,
    "variety": "黄金",
    "tradeDate": "2025-08-04 22:44:23",
    "openPrice": 453.95,
    "closePrice": 453.04,
    "highPrice": 455.36,
    "lowPrice": 451.3,
    "volume": 61423.93,
    "changeRate": -2.62,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8176,
    "variety": "原油",
    "tradeDate": "2025-08-04 21:55:34",
    "openPrice": 76,
    "closePrice": 75.42,
    "highPrice": 77.29,
    "lowPrice": 74.52,
    "volume": 25478.93,
    "changeRate": -1.6,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7961,
    "variety": "白银",
    "tradeDate": "2025-08-04 21:55:32",
    "openPrice": 5788,
    "closePrice": 5788.61,
    "highPrice": 5788.7,
    "lowPrice": 5786.22,
    "volume": 16800.63,
    "changeRate": 1.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7746,
    "variety": "黄金",
    "tradeDate": "2025-08-04 21:55:29",
    "openPrice": 449.96,
    "closePrice": 449.37,
    "highPrice": 450.76,
    "lowPrice": 447.47,
    "volume": 63779.3,
    "changeRate": 0.65,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7531,
    "variety": "原油",
    "tradeDate": "2025-08-04 21:07:31",
    "openPrice": 73.02,
    "closePrice": 73.39,
    "highPrice": 74.47,
    "lowPrice": 72.83,
    "volume": 68722.21,
    "changeRate": 2.76,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7316,
    "variety": "白银",
    "tradeDate": "2025-08-04 21:07:28",
    "openPrice": 5725.48,
    "closePrice": 5725.17,
    "highPrice": 5727.2,
    "lowPrice": 5724.01,
    "volume": 11145.36,
    "changeRate": -1.05,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7101,
    "variety": "黄金",
    "tradeDate": "2025-08-04 21:07:26",
    "openPrice": 454.11,
    "closePrice": 453.7,
    "highPrice": 454.67,
    "lowPrice": 452.62,
    "volume": 96012.41,
    "changeRate": -2.88,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6886,
    "variety": "原油",
    "tradeDate": "2025-08-04 21:01:12",
    "openPrice": 76.4,
    "closePrice": 75.95,
    "highPrice": 76.97,
    "lowPrice": 75.86,
    "volume": 46115.12,
    "changeRate": -0.62,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6671,
    "variety": "白银",
    "tradeDate": "2025-08-04 21:01:10",
    "openPrice": 5883.82,
    "closePrice": 5884.13,
    "highPrice": 5885.44,
    "lowPrice": 5882.09,
    "volume": 86684.44,
    "changeRate": -1.44,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6456,
    "variety": "黄金",
    "tradeDate": "2025-08-04 21:01:08",
    "openPrice": 449.17,
    "closePrice": 450.16,
    "highPrice": 450.27,
    "lowPrice": 449.06,
    "volume": 78189.56,
    "changeRate": 2.01,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6241,
    "variety": "原油",
    "tradeDate": "2025-08-04 21:00:34",
    "openPrice": 75.99,
    "closePrice": 76.88,
    "highPrice": 77.71,
    "lowPrice": 74.24,
    "volume": 74596,
    "changeRate": -1.12,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6026,
    "variety": "白银",
    "tradeDate": "2025-08-04 21:00:32",
    "openPrice": 5794.79,
    "closePrice": 5793.85,
    "highPrice": 5796.63,
    "lowPrice": 5792.99,
    "volume": 57022.15,
    "changeRate": -0.18,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5811,
    "variety": "黄金",
    "tradeDate": "2025-08-04 21:00:29",
    "openPrice": 450.97,
    "closePrice": 451.09,
    "highPrice": 451.39,
    "lowPrice": 450.77,
    "volume": 23190.35,
    "changeRate": -0.13,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5596,
    "variety": "原油",
    "tradeDate": "2025-08-04 20:58:41",
    "openPrice": 77.16,
    "closePrice": 76.52,
    "highPrice": 78.25,
    "lowPrice": 75.71,
    "volume": 68942.77,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5381,
    "variety": "白银",
    "tradeDate": "2025-08-04 20:58:39",
    "openPrice": 5652.73,
    "closePrice": 5651.75,
    "highPrice": 5653.87,
    "lowPrice": 5651.46,
    "volume": 71305.61,
    "changeRate": 2.37,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5166,
    "variety": "黄金",
    "tradeDate": "2025-08-04 20:58:36",
    "openPrice": 450.32,
    "closePrice": 449.35,
    "highPrice": 451.35,
    "lowPrice": 447.87,
    "volume": 87104.26,
    "changeRate": -2.2,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4951,
    "variety": "原油",
    "tradeDate": "2025-08-04 20:45:17",
    "openPrice": 73.98,
    "closePrice": 73.65,
    "highPrice": 75.61,
    "lowPrice": 73.08,
    "volume": 92788.02,
    "changeRate": 2.63,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4736,
    "variety": "白银",
    "tradeDate": "2025-08-04 20:45:15",
    "openPrice": 5695.11,
    "closePrice": 5694.59,
    "highPrice": 5697.03,
    "lowPrice": 5693.91,
    "volume": 26154.22,
    "changeRate": -1.16,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4521,
    "variety": "黄金",
    "tradeDate": "2025-08-04 20:45:13",
    "openPrice": 441.06,
    "closePrice": 441.12,
    "highPrice": 441.74,
    "lowPrice": 440.81,
    "volume": 96677.23,
    "changeRate": -2.99,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4306,
    "variety": "原油",
    "tradeDate": "2025-08-04 20:44:43",
    "openPrice": 74.03,
    "closePrice": 74.04,
    "highPrice": 74.53,
    "lowPrice": 73.62,
    "volume": 50710.27,
    "changeRate": 0.09,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4091,
    "variety": "白银",
    "tradeDate": "2025-08-04 20:44:41",
    "openPrice": 5896.02,
    "closePrice": 5896.34,
    "highPrice": 5897.49,
    "lowPrice": 5895.17,
    "volume": 57012.94,
    "changeRate": 2.13,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3876,
    "variety": "黄金",
    "tradeDate": "2025-08-04 20:44:38",
    "openPrice": 441.12,
    "closePrice": 440.19,
    "highPrice": 441.79,
    "lowPrice": 439.96,
    "volume": 68572,
    "changeRate": -1.45,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3661,
    "variety": "原油",
    "tradeDate": "2025-08-04 20:18:32",
    "openPrice": 73.35,
    "closePrice": 73.11,
    "highPrice": 74.79,
    "lowPrice": 71.93,
    "volume": 31917.33,
    "changeRate": -2.56,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3446,
    "variety": "白银",
    "tradeDate": "2025-08-04 20:18:30",
    "openPrice": 5786.04,
    "closePrice": 5785.75,
    "highPrice": 5786.4,
    "lowPrice": 5785.55,
    "volume": 13911.13,
    "changeRate": 2.84,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3231,
    "variety": "黄金",
    "tradeDate": "2025-08-04 20:18:27",
    "openPrice": 454.68,
    "closePrice": 455.55,
    "highPrice": 455.75,
    "lowPrice": 453.52,
    "volume": 37759.61,
    "changeRate": 2.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3016,
    "variety": "原油",
    "tradeDate": "2025-08-04 20:09:57",
    "openPrice": 74.95,
    "closePrice": 74.23,
    "highPrice": 76.3,
    "lowPrice": 72.67,
    "volume": 28498.93,
    "changeRate": -2.77,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2801,
    "variety": "白银",
    "tradeDate": "2025-08-04 20:09:55",
    "openPrice": 5870.93,
    "closePrice": 5871.01,
    "highPrice": 5872.46,
    "lowPrice": 5869.03,
    "volume": 39931.09,
    "changeRate": -2.01,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2586,
    "variety": "黄金",
    "tradeDate": "2025-08-04 20:09:53",
    "openPrice": 448.07,
    "closePrice": 447.75,
    "highPrice": 448.7,
    "lowPrice": 446.11,
    "volume": 36129.71,
    "changeRate": -1.41,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2371,
    "variety": "原油",
    "tradeDate": "2025-08-04 20:02:20",
    "openPrice": 75.95,
    "closePrice": 75.3,
    "highPrice": 77.94,
    "lowPrice": 74.21,
    "volume": 60526.79,
    "changeRate": -0.06,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2156,
    "variety": "白银",
    "tradeDate": "2025-08-04 20:02:18",
    "openPrice": 5888.78,
    "closePrice": 5888.57,
    "highPrice": 5889.6,
    "lowPrice": 5887.73,
    "volume": 90794.62,
    "changeRate": -2,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1941,
    "variety": "黄金",
    "tradeDate": "2025-08-04 20:02:15",
    "openPrice": 456.09,
    "closePrice": 455.89,
    "highPrice": 457.21,
    "lowPrice": 454.53,
    "volume": 27376.96,
    "changeRate": 1.25,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1271,
    "variety": "原油",
    "tradeDate": "2025-08-04 11:23:02",
    "openPrice": 80.52,
    "closePrice": 79.99,
    "highPrice": 81.83,
    "lowPrice": 79.09,
    "volume": 58107.96,
    "changeRate": 0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 842,
    "variety": "白银",
    "tradeDate": "2025-08-04 11:23:00",
    "openPrice": 5661.21,
    "closePrice": 5661.63,
    "highPrice": 5662.03,
    "lowPrice": 5659.24,
    "volume": 51818.95,
    "changeRate": 1.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 413,
    "variety": "黄金",
    "tradeDate": "2025-08-04 11:22:58",
    "openPrice": 442.64,
    "closePrice": 443.17,
    "highPrice": 444.99,
    "lowPrice": 441.91,
    "volume": 54590.07,
    "changeRate": 0.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28090,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:36:22",
    "openPrice": 80.37,
    "closePrice": 80.45,
    "highPrice": 80.69,
    "lowPrice": 80.15,
    "volume": 96860.25,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27448,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:36:19",
    "openPrice": 5805.16,
    "closePrice": 5804.94,
    "highPrice": 5806.96,
    "lowPrice": 5804.83,
    "volume": 17831.43,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26806,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:36:17",
    "openPrice": 463.29,
    "closePrice": 464.19,
    "highPrice": 465.92,
    "lowPrice": 462.48,
    "volume": 108772.99,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26164,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:30:03",
    "openPrice": 83.66,
    "closePrice": 83.13,
    "highPrice": 83.68,
    "lowPrice": 82.76,
    "volume": 58166.3,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25522,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:30:01",
    "openPrice": 5706.08,
    "closePrice": 5705.24,
    "highPrice": 5707.97,
    "lowPrice": 5704.99,
    "volume": 48344.93,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24880,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:29:59",
    "openPrice": 458.02,
    "closePrice": 458.32,
    "highPrice": 458.88,
    "lowPrice": 456.07,
    "volume": 79373.66,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24238,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:29:44",
    "openPrice": 82.79,
    "closePrice": 83.34,
    "highPrice": 84.81,
    "lowPrice": 81.49,
    "volume": 19187.56,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23596,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:29:42",
    "openPrice": 5697.99,
    "closePrice": 5697.06,
    "highPrice": 5698.91,
    "lowPrice": 5695.29,
    "volume": 108051.79,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22954,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:29:40",
    "openPrice": 461.78,
    "closePrice": 461.55,
    "highPrice": 463.23,
    "lowPrice": 461.41,
    "volume": 98331.92,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22312,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:28:14",
    "openPrice": 82.85,
    "closePrice": 82.58,
    "highPrice": 84.39,
    "lowPrice": 80.83,
    "volume": 80503.7,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20386,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:28:13",
    "openPrice": 79.77,
    "closePrice": 79.74,
    "highPrice": 80.27,
    "lowPrice": 78.41,
    "volume": 10072.8,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21670,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:28:12",
    "openPrice": 5774.79,
    "closePrice": 5775.03,
    "highPrice": 5776.95,
    "lowPrice": 5774.25,
    "volume": 79463.05,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19744,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:28:10",
    "openPrice": 5899.05,
    "closePrice": 5899.25,
    "highPrice": 5900.52,
    "lowPrice": 5898.63,
    "volume": 71307.69,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21028,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:28:10",
    "openPrice": 466.67,
    "closePrice": 465.92,
    "highPrice": 467.84,
    "lowPrice": 465.61,
    "volume": 79882.37,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19102,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:28:08",
    "openPrice": 462.5,
    "closePrice": 463.23,
    "highPrice": 463.61,
    "lowPrice": 461.03,
    "volume": 85565.3,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18460,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:27:55",
    "openPrice": 82.18,
    "closePrice": 82.57,
    "highPrice": 82.85,
    "lowPrice": 80.3,
    "volume": 83900.52,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16534,
    "variety": "原油",
    "tradeDate": "2025-08-04 00:27:53",
    "openPrice": 81.93,
    "closePrice": 82.29,
    "highPrice": 84.01,
    "lowPrice": 80.25,
    "volume": 66034.93,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17818,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:27:53",
    "openPrice": 5715.64,
    "closePrice": 5714.74,
    "highPrice": 5715.92,
    "lowPrice": 5714.13,
    "volume": 35120.6,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15892,
    "variety": "白银",
    "tradeDate": "2025-08-04 00:27:51",
    "openPrice": 5875.98,
    "closePrice": 5876.63,
    "highPrice": 5878.31,
    "lowPrice": 5874.11,
    "volume": 42721.16,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17176,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:27:51",
    "openPrice": 459.85,
    "closePrice": 460.39,
    "highPrice": 460.81,
    "lowPrice": 458.04,
    "volume": 86014.24,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15250,
    "variety": "黄金",
    "tradeDate": "2025-08-04 00:27:49",
    "openPrice": 456.57,
    "closePrice": 455.92,
    "highPrice": 457.72,
    "lowPrice": 454.96,
    "volume": 69008.47,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14607,
    "variety": "原油",
    "tradeDate": "2025-08-01 23:01:40",
    "openPrice": 82.44,
    "closePrice": 82.39,
    "highPrice": 82.44,
    "lowPrice": 81.94,
    "volume": 28889.84,
    "changeRate": -0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13964,
    "variety": "白银",
    "tradeDate": "2025-08-01 23:01:38",
    "openPrice": 5682.25,
    "closePrice": 5682.23,
    "highPrice": 5683.83,
    "lowPrice": 5680.71,
    "volume": 97726.77,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13321,
    "variety": "黄金",
    "tradeDate": "2025-08-01 23:01:36",
    "openPrice": 450.3,
    "closePrice": 451.27,
    "highPrice": 452.59,
    "lowPrice": 449.95,
    "volume": 88082.53,
    "changeRate": 2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12678,
    "variety": "原油",
    "tradeDate": "2025-08-01 22:54:39",
    "openPrice": 78.76,
    "closePrice": 79.34,
    "highPrice": 80.86,
    "lowPrice": 77.08,
    "volume": 36283.3,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12035,
    "variety": "白银",
    "tradeDate": "2025-08-01 22:54:36",
    "openPrice": 5869.47,
    "closePrice": 5869.14,
    "highPrice": 5869.65,
    "lowPrice": 5867.82,
    "volume": 80910.42,
    "changeRate": 1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11392,
    "variety": "黄金",
    "tradeDate": "2025-08-01 22:54:34",
    "openPrice": 455.91,
    "closePrice": 455.8,
    "highPrice": 457.19,
    "lowPrice": 454.08,
    "volume": 43156.73,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10749,
    "variety": "原油",
    "tradeDate": "2025-08-01 22:54:05",
    "openPrice": 79.34,
    "closePrice": 80.15,
    "highPrice": 81.52,
    "lowPrice": 78.66,
    "volume": 58403.78,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10106,
    "variety": "白银",
    "tradeDate": "2025-08-01 22:54:03",
    "openPrice": 5785.09,
    "closePrice": 5785.67,
    "highPrice": 5787.47,
    "lowPrice": 5783.33,
    "volume": 75118.75,
    "changeRate": -1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9463,
    "variety": "黄金",
    "tradeDate": "2025-08-01 22:54:00",
    "openPrice": 446.47,
    "closePrice": 446.38,
    "highPrice": 447.66,
    "lowPrice": 445.38,
    "volume": 20679.77,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8820,
    "variety": "原油",
    "tradeDate": "2025-08-01 22:44:28",
    "openPrice": 75.29,
    "closePrice": 75.35,
    "highPrice": 75.47,
    "lowPrice": 73.6,
    "volume": 47686.07,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8605,
    "variety": "白银",
    "tradeDate": "2025-08-01 22:44:25",
    "openPrice": 5891.2,
    "closePrice": 5891.58,
    "highPrice": 5892.68,
    "lowPrice": 5889.75,
    "volume": 49453.83,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8390,
    "variety": "黄金",
    "tradeDate": "2025-08-01 22:44:23",
    "openPrice": 450.64,
    "closePrice": 450.32,
    "highPrice": 451.99,
    "lowPrice": 449.04,
    "volume": 105468.28,
    "changeRate": 2.82,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8175,
    "variety": "原油",
    "tradeDate": "2025-08-01 21:55:34",
    "openPrice": 73.03,
    "closePrice": 73.19,
    "highPrice": 73.24,
    "lowPrice": 72.73,
    "volume": 18525.23,
    "changeRate": -0.5,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7960,
    "variety": "白银",
    "tradeDate": "2025-08-01 21:55:32",
    "openPrice": 5836,
    "closePrice": 5835.75,
    "highPrice": 5837.86,
    "lowPrice": 5835.49,
    "volume": 79426.98,
    "changeRate": -0.61,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7745,
    "variety": "黄金",
    "tradeDate": "2025-08-01 21:55:29",
    "openPrice": 456.87,
    "closePrice": 455.96,
    "highPrice": 458.81,
    "lowPrice": 454.73,
    "volume": 24182.8,
    "changeRate": -0.14,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7530,
    "variety": "原油",
    "tradeDate": "2025-08-01 21:07:31",
    "openPrice": 74.13,
    "closePrice": 73.93,
    "highPrice": 75.2,
    "lowPrice": 72.94,
    "volume": 72467.84,
    "changeRate": 0.09,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7315,
    "variety": "白银",
    "tradeDate": "2025-08-01 21:07:28",
    "openPrice": 5712.06,
    "closePrice": 5711.54,
    "highPrice": 5712.25,
    "lowPrice": 5711.37,
    "volume": 24121.55,
    "changeRate": -1.74,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7100,
    "variety": "黄金",
    "tradeDate": "2025-08-01 21:07:26",
    "openPrice": 458.39,
    "closePrice": 457.46,
    "highPrice": 459.99,
    "lowPrice": 457.26,
    "volume": 48830.98,
    "changeRate": 1.91,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6885,
    "variety": "原油",
    "tradeDate": "2025-08-01 21:01:12",
    "openPrice": 74.66,
    "closePrice": 73.73,
    "highPrice": 76.08,
    "lowPrice": 72.01,
    "volume": 31519.1,
    "changeRate": -2.9,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6670,
    "variety": "白银",
    "tradeDate": "2025-08-01 21:01:10",
    "openPrice": 5815.5,
    "closePrice": 5815.27,
    "highPrice": 5816.91,
    "lowPrice": 5814.04,
    "volume": 78087.37,
    "changeRate": 2.68,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6455,
    "variety": "黄金",
    "tradeDate": "2025-08-01 21:01:08",
    "openPrice": 453.79,
    "closePrice": 453.41,
    "highPrice": 455.12,
    "lowPrice": 452.79,
    "volume": 57854.5,
    "changeRate": 1.34,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6240,
    "variety": "原油",
    "tradeDate": "2025-08-01 21:00:34",
    "openPrice": 77.86,
    "closePrice": 77.26,
    "highPrice": 79.37,
    "lowPrice": 76.97,
    "volume": 31737.83,
    "changeRate": -0.82,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6025,
    "variety": "白银",
    "tradeDate": "2025-08-01 21:00:32",
    "openPrice": 5674.61,
    "closePrice": 5674.21,
    "highPrice": 5674.78,
    "lowPrice": 5674.05,
    "volume": 32851.8,
    "changeRate": 0.27,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5810,
    "variety": "黄金",
    "tradeDate": "2025-08-01 21:00:29",
    "openPrice": 455.97,
    "closePrice": 455.76,
    "highPrice": 456.64,
    "lowPrice": 454.01,
    "volume": 23998.87,
    "changeRate": 1.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5595,
    "variety": "原油",
    "tradeDate": "2025-08-01 20:58:41",
    "openPrice": 76.59,
    "closePrice": 75.59,
    "highPrice": 77.02,
    "lowPrice": 74.04,
    "volume": 90700.76,
    "changeRate": -0.64,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5380,
    "variety": "白银",
    "tradeDate": "2025-08-01 20:58:39",
    "openPrice": 5874.71,
    "closePrice": 5874.73,
    "highPrice": 5875.64,
    "lowPrice": 5873.62,
    "volume": 77422.33,
    "changeRate": 0.95,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5165,
    "variety": "黄金",
    "tradeDate": "2025-08-01 20:58:36",
    "openPrice": 447.94,
    "closePrice": 448.88,
    "highPrice": 450.85,
    "lowPrice": 447.43,
    "volume": 64605.79,
    "changeRate": -2.97,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4950,
    "variety": "原油",
    "tradeDate": "2025-08-01 20:45:17",
    "openPrice": 76.83,
    "closePrice": 76.92,
    "highPrice": 78.37,
    "lowPrice": 76.07,
    "volume": 18634.76,
    "changeRate": 0.45,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4735,
    "variety": "白银",
    "tradeDate": "2025-08-01 20:45:15",
    "openPrice": 5787.61,
    "closePrice": 5786.97,
    "highPrice": 5788.25,
    "lowPrice": 5785.36,
    "volume": 65037.94,
    "changeRate": -1.72,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4520,
    "variety": "黄金",
    "tradeDate": "2025-08-01 20:45:13",
    "openPrice": 454.18,
    "closePrice": 455.02,
    "highPrice": 455.33,
    "lowPrice": 453.3,
    "volume": 64911.26,
    "changeRate": -0.27,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4305,
    "variety": "原油",
    "tradeDate": "2025-08-01 20:44:43",
    "openPrice": 73.08,
    "closePrice": 73.85,
    "highPrice": 75.12,
    "lowPrice": 71.5,
    "volume": 16135.25,
    "changeRate": 2.41,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4090,
    "variety": "白银",
    "tradeDate": "2025-08-01 20:44:41",
    "openPrice": 5771.9,
    "closePrice": 5771.39,
    "highPrice": 5772.42,
    "lowPrice": 5770.73,
    "volume": 79136.21,
    "changeRate": -1.87,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3875,
    "variety": "黄金",
    "tradeDate": "2025-08-01 20:44:38",
    "openPrice": 452.2,
    "closePrice": 452.72,
    "highPrice": 454.43,
    "lowPrice": 451.27,
    "volume": 68395.37,
    "changeRate": 2.68,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3660,
    "variety": "原油",
    "tradeDate": "2025-08-01 20:18:32",
    "openPrice": 77.89,
    "closePrice": 77.45,
    "highPrice": 78.35,
    "lowPrice": 77.27,
    "volume": 22287.31,
    "changeRate": -2.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3445,
    "variety": "白银",
    "tradeDate": "2025-08-01 20:18:30",
    "openPrice": 5858.2,
    "closePrice": 5858.17,
    "highPrice": 5859.59,
    "lowPrice": 5857.37,
    "volume": 97315.19,
    "changeRate": -1.98,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3230,
    "variety": "黄金",
    "tradeDate": "2025-08-01 20:18:27",
    "openPrice": 459.26,
    "closePrice": 459.11,
    "highPrice": 460.65,
    "lowPrice": 457.25,
    "volume": 38717.24,
    "changeRate": -0.86,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3015,
    "variety": "原油",
    "tradeDate": "2025-08-01 20:09:57",
    "openPrice": 74.03,
    "closePrice": 74.89,
    "highPrice": 76.2,
    "lowPrice": 73.82,
    "volume": 52776.64,
    "changeRate": -2.68,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2800,
    "variety": "白银",
    "tradeDate": "2025-08-01 20:09:55",
    "openPrice": 5783.38,
    "closePrice": 5782.52,
    "highPrice": 5783.87,
    "lowPrice": 5781.54,
    "volume": 82480.71,
    "changeRate": 0.51,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2585,
    "variety": "黄金",
    "tradeDate": "2025-08-01 20:09:53",
    "openPrice": 447.16,
    "closePrice": 447.62,
    "highPrice": 448.74,
    "lowPrice": 445.32,
    "volume": 62139.41,
    "changeRate": -0.14,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2370,
    "variety": "原油",
    "tradeDate": "2025-08-01 20:02:20",
    "openPrice": 74.55,
    "closePrice": 74.31,
    "highPrice": 75.62,
    "lowPrice": 72.81,
    "volume": 50713.72,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2155,
    "variety": "白银",
    "tradeDate": "2025-08-01 20:02:18",
    "openPrice": 5830.78,
    "closePrice": 5830.55,
    "highPrice": 5831.39,
    "lowPrice": 5830.45,
    "volume": 15025.06,
    "changeRate": -2.93,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1940,
    "variety": "黄金",
    "tradeDate": "2025-08-01 20:02:15",
    "openPrice": 442.44,
    "closePrice": 442.92,
    "highPrice": 444.13,
    "lowPrice": 441.88,
    "volume": 80947.22,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1270,
    "variety": "原油",
    "tradeDate": "2025-08-01 11:23:02",
    "openPrice": 78.6,
    "closePrice": 77.94,
    "highPrice": 80.2,
    "lowPrice": 76.9,
    "volume": 102537.77,
    "changeRate": 1.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 841,
    "variety": "白银",
    "tradeDate": "2025-08-01 11:23:00",
    "openPrice": 5655.32,
    "closePrice": 5656.19,
    "highPrice": 5657.77,
    "lowPrice": 5653.63,
    "volume": 77975.54,
    "changeRate": -1.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 412,
    "variety": "黄金",
    "tradeDate": "2025-08-01 11:22:58",
    "openPrice": 458.06,
    "closePrice": 458.18,
    "highPrice": 460.02,
    "lowPrice": 456.57,
    "volume": 19665.61,
    "changeRate": -2.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28089,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:36:22",
    "openPrice": 78.62,
    "closePrice": 79.08,
    "highPrice": 80.14,
    "lowPrice": 77.45,
    "volume": 49955.79,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27447,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:36:19",
    "openPrice": 5878.46,
    "closePrice": 5879.41,
    "highPrice": 5880.47,
    "lowPrice": 5877.06,
    "volume": 51256.89,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26805,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:36:17",
    "openPrice": 460.11,
    "closePrice": 459.33,
    "highPrice": 461.56,
    "lowPrice": 457.41,
    "volume": 10865.93,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26163,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:30:03",
    "openPrice": 81.85,
    "closePrice": 81.8,
    "highPrice": 83.2,
    "lowPrice": 80.05,
    "volume": 79687.89,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25521,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:30:01",
    "openPrice": 5895.33,
    "closePrice": 5895.75,
    "highPrice": 5896.07,
    "lowPrice": 5895.04,
    "volume": 17220.54,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24879,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:29:59",
    "openPrice": 464.73,
    "closePrice": 464.93,
    "highPrice": 465.09,
    "lowPrice": 463.19,
    "volume": 91343.31,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24237,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:29:44",
    "openPrice": 79.37,
    "closePrice": 79.53,
    "highPrice": 79.65,
    "lowPrice": 78.11,
    "volume": 76515.51,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23595,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:29:42",
    "openPrice": 5885.02,
    "closePrice": 5884.4,
    "highPrice": 5886.28,
    "lowPrice": 5884.08,
    "volume": 14921.66,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22953,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:29:40",
    "openPrice": 462.47,
    "closePrice": 461.82,
    "highPrice": 463.1,
    "lowPrice": 460.81,
    "volume": 97247.28,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22311,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:28:14",
    "openPrice": 81.3,
    "closePrice": 80.42,
    "highPrice": 82.18,
    "lowPrice": 79.14,
    "volume": 37622.89,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20385,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:28:13",
    "openPrice": 80.72,
    "closePrice": 81.68,
    "highPrice": 82.16,
    "lowPrice": 80.66,
    "volume": 18522.06,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21669,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:28:12",
    "openPrice": 5788.07,
    "closePrice": 5787.56,
    "highPrice": 5788.42,
    "lowPrice": 5785.86,
    "volume": 98400.99,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19743,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:28:10",
    "openPrice": 5910.44,
    "closePrice": 5910.73,
    "highPrice": 5911.58,
    "lowPrice": 5910.34,
    "volume": 84864.12,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21027,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:28:10",
    "openPrice": 449.82,
    "closePrice": 448.9,
    "highPrice": 450.82,
    "lowPrice": 447.6,
    "volume": 14774.95,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19101,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:28:08",
    "openPrice": 455.22,
    "closePrice": 456.19,
    "highPrice": 456.88,
    "lowPrice": 453.25,
    "volume": 29388.33,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18459,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:27:55",
    "openPrice": 79.5,
    "closePrice": 80.06,
    "highPrice": 81.86,
    "lowPrice": 78.45,
    "volume": 90948.4,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16533,
    "variety": "原油",
    "tradeDate": "2025-08-01 00:27:53",
    "openPrice": 81.67,
    "closePrice": 82.21,
    "highPrice": 83.37,
    "lowPrice": 81.24,
    "volume": 59150.47,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17817,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:27:53",
    "openPrice": 5699.87,
    "closePrice": 5698.94,
    "highPrice": 5700.61,
    "lowPrice": 5698.76,
    "volume": 27789.75,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15891,
    "variety": "白银",
    "tradeDate": "2025-08-01 00:27:51",
    "openPrice": 5685.06,
    "closePrice": 5684.71,
    "highPrice": 5686.43,
    "lowPrice": 5684.36,
    "volume": 29296.88,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17175,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:27:51",
    "openPrice": 462.18,
    "closePrice": 462.83,
    "highPrice": 463.45,
    "lowPrice": 461.77,
    "volume": 104404.17,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15249,
    "variety": "黄金",
    "tradeDate": "2025-08-01 00:27:49",
    "openPrice": 455.98,
    "closePrice": 455.49,
    "highPrice": 457.72,
    "lowPrice": 455.16,
    "volume": 83502.58,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14606,
    "variety": "原油",
    "tradeDate": "2025-07-31 23:01:40",
    "openPrice": 80.45,
    "closePrice": 81.2,
    "highPrice": 82.11,
    "lowPrice": 80.12,
    "volume": 12447.34,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13963,
    "variety": "白银",
    "tradeDate": "2025-07-31 23:01:38",
    "openPrice": 5866.8,
    "closePrice": 5866.76,
    "highPrice": 5868.52,
    "lowPrice": 5865.64,
    "volume": 17068.09,
    "changeRate": -0.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13320,
    "variety": "黄金",
    "tradeDate": "2025-07-31 23:01:36",
    "openPrice": 459.64,
    "closePrice": 458.86,
    "highPrice": 460.1,
    "lowPrice": 457.79,
    "volume": 33196.82,
    "changeRate": 2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12677,
    "variety": "原油",
    "tradeDate": "2025-07-31 22:54:39",
    "openPrice": 78.49,
    "closePrice": 78.7,
    "highPrice": 79.26,
    "lowPrice": 77.78,
    "volume": 44166.47,
    "changeRate": 2.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12034,
    "variety": "白银",
    "tradeDate": "2025-07-31 22:54:36",
    "openPrice": 5939.77,
    "closePrice": 5939.43,
    "highPrice": 5940.05,
    "lowPrice": 5937.82,
    "volume": 33235.57,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11391,
    "variety": "黄金",
    "tradeDate": "2025-07-31 22:54:34",
    "openPrice": 448,
    "closePrice": 447.18,
    "highPrice": 448.5,
    "lowPrice": 446.91,
    "volume": 16165,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10748,
    "variety": "原油",
    "tradeDate": "2025-07-31 22:54:05",
    "openPrice": 83.58,
    "closePrice": 82.7,
    "highPrice": 83.68,
    "lowPrice": 81,
    "volume": 32532.08,
    "changeRate": 1.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10105,
    "variety": "白银",
    "tradeDate": "2025-07-31 22:54:03",
    "openPrice": 5839.98,
    "closePrice": 5840.54,
    "highPrice": 5840.69,
    "lowPrice": 5838.44,
    "volume": 57696.93,
    "changeRate": 1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9462,
    "variety": "黄金",
    "tradeDate": "2025-07-31 22:54:00",
    "openPrice": 455.51,
    "closePrice": 454.53,
    "highPrice": 456.93,
    "lowPrice": 454.09,
    "volume": 82540.26,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8819,
    "variety": "原油",
    "tradeDate": "2025-07-31 22:44:28",
    "openPrice": 73.6,
    "closePrice": 73.91,
    "highPrice": 74.3,
    "lowPrice": 73.24,
    "volume": 34829.28,
    "changeRate": -1.65,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8604,
    "variety": "白银",
    "tradeDate": "2025-07-31 22:44:25",
    "openPrice": 5767.74,
    "closePrice": 5767.1,
    "highPrice": 5768.23,
    "lowPrice": 5765.49,
    "volume": 107758.47,
    "changeRate": 0.91,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8389,
    "variety": "黄金",
    "tradeDate": "2025-07-31 22:44:23",
    "openPrice": 445.3,
    "closePrice": 445.18,
    "highPrice": 446.97,
    "lowPrice": 443.57,
    "volume": 13936.38,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8174,
    "variety": "原油",
    "tradeDate": "2025-07-31 21:55:34",
    "openPrice": 73.97,
    "closePrice": 73.14,
    "highPrice": 75.36,
    "lowPrice": 71.85,
    "volume": 107334.36,
    "changeRate": 2.77,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7959,
    "variety": "白银",
    "tradeDate": "2025-07-31 21:55:32",
    "openPrice": 5926.31,
    "closePrice": 5926.3,
    "highPrice": 5928.29,
    "lowPrice": 5925.15,
    "volume": 13751.38,
    "changeRate": 2.52,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7744,
    "variety": "黄金",
    "tradeDate": "2025-07-31 21:55:29",
    "openPrice": 458.37,
    "closePrice": 458.32,
    "highPrice": 459.29,
    "lowPrice": 457.96,
    "volume": 83001.35,
    "changeRate": 2.94,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7529,
    "variety": "原油",
    "tradeDate": "2025-07-31 21:07:31",
    "openPrice": 73.68,
    "closePrice": 73.46,
    "highPrice": 74.89,
    "lowPrice": 71.51,
    "volume": 21456.32,
    "changeRate": 1.66,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7314,
    "variety": "白银",
    "tradeDate": "2025-07-31 21:07:28",
    "openPrice": 5941.07,
    "closePrice": 5941.6,
    "highPrice": 5942.25,
    "lowPrice": 5940.61,
    "volume": 93554.32,
    "changeRate": 0.61,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7099,
    "variety": "黄金",
    "tradeDate": "2025-07-31 21:07:26",
    "openPrice": 449.14,
    "closePrice": 448.83,
    "highPrice": 449.15,
    "lowPrice": 447.06,
    "volume": 60251.95,
    "changeRate": 1.9,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6884,
    "variety": "原油",
    "tradeDate": "2025-07-31 21:01:12",
    "openPrice": 74.07,
    "closePrice": 73.5,
    "highPrice": 74.18,
    "lowPrice": 72.57,
    "volume": 84371.65,
    "changeRate": 1.93,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6669,
    "variety": "白银",
    "tradeDate": "2025-07-31 21:01:10",
    "openPrice": 5802.72,
    "closePrice": 5803.53,
    "highPrice": 5805.49,
    "lowPrice": 5801.36,
    "volume": 64031.11,
    "changeRate": 2.14,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6454,
    "variety": "黄金",
    "tradeDate": "2025-07-31 21:01:08",
    "openPrice": 447.43,
    "closePrice": 448.26,
    "highPrice": 448.26,
    "lowPrice": 446,
    "volume": 108554.93,
    "changeRate": -0.19,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6239,
    "variety": "原油",
    "tradeDate": "2025-07-31 21:00:34",
    "openPrice": 74.35,
    "closePrice": 74.88,
    "highPrice": 76.55,
    "lowPrice": 73.86,
    "volume": 44242.79,
    "changeRate": -2.78,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6024,
    "variety": "白银",
    "tradeDate": "2025-07-31 21:00:32",
    "openPrice": 5768.28,
    "closePrice": 5769.22,
    "highPrice": 5769.56,
    "lowPrice": 5767.2,
    "volume": 80178.76,
    "changeRate": -2.63,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5809,
    "variety": "黄金",
    "tradeDate": "2025-07-31 21:00:29",
    "openPrice": 441.17,
    "closePrice": 440.65,
    "highPrice": 441.86,
    "lowPrice": 440.38,
    "volume": 107509.81,
    "changeRate": 1.26,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5594,
    "variety": "原油",
    "tradeDate": "2025-07-31 20:58:41",
    "openPrice": 74.71,
    "closePrice": 73.89,
    "highPrice": 75.41,
    "lowPrice": 72.3,
    "volume": 76963.08,
    "changeRate": 1.13,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5379,
    "variety": "白银",
    "tradeDate": "2025-07-31 20:58:39",
    "openPrice": 5716.43,
    "closePrice": 5715.64,
    "highPrice": 5718.19,
    "lowPrice": 5714.37,
    "volume": 20133.37,
    "changeRate": 2.47,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5164,
    "variety": "黄金",
    "tradeDate": "2025-07-31 20:58:36",
    "openPrice": 450.13,
    "closePrice": 450.35,
    "highPrice": 450.79,
    "lowPrice": 448.78,
    "volume": 93903.54,
    "changeRate": 2.59,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4949,
    "variety": "原油",
    "tradeDate": "2025-07-31 20:45:17",
    "openPrice": 73.06,
    "closePrice": 73.88,
    "highPrice": 75.27,
    "lowPrice": 72.51,
    "volume": 16546.79,
    "changeRate": 0.35,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4734,
    "variety": "白银",
    "tradeDate": "2025-07-31 20:45:15",
    "openPrice": 5651.7,
    "closePrice": 5652.11,
    "highPrice": 5652.67,
    "lowPrice": 5651.23,
    "volume": 77415.91,
    "changeRate": 2.22,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4519,
    "variety": "黄金",
    "tradeDate": "2025-07-31 20:45:13",
    "openPrice": 447.99,
    "closePrice": 447.76,
    "highPrice": 448.24,
    "lowPrice": 446.84,
    "volume": 67393.91,
    "changeRate": 2.03,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4304,
    "variety": "原油",
    "tradeDate": "2025-07-31 20:44:43",
    "openPrice": 76.1,
    "closePrice": 76.48,
    "highPrice": 77.38,
    "lowPrice": 75.89,
    "volume": 80311.25,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4089,
    "variety": "白银",
    "tradeDate": "2025-07-31 20:44:41",
    "openPrice": 5753.54,
    "closePrice": 5754.4,
    "highPrice": 5755.99,
    "lowPrice": 5752.42,
    "volume": 44589.45,
    "changeRate": 2.69,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3874,
    "variety": "黄金",
    "tradeDate": "2025-07-31 20:44:38",
    "openPrice": 453.58,
    "closePrice": 453.26,
    "highPrice": 454.74,
    "lowPrice": 453.01,
    "volume": 48080.68,
    "changeRate": -2.8,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3659,
    "variety": "原油",
    "tradeDate": "2025-07-31 20:18:32",
    "openPrice": 72.48,
    "closePrice": 72.69,
    "highPrice": 73.44,
    "lowPrice": 70.63,
    "volume": 81324.31,
    "changeRate": 1.37,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3444,
    "variety": "白银",
    "tradeDate": "2025-07-31 20:18:30",
    "openPrice": 5800.24,
    "closePrice": 5799.78,
    "highPrice": 5801.92,
    "lowPrice": 5798.02,
    "volume": 35773.68,
    "changeRate": 0.62,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3229,
    "variety": "黄金",
    "tradeDate": "2025-07-31 20:18:27",
    "openPrice": 454.63,
    "closePrice": 454.71,
    "highPrice": 454.72,
    "lowPrice": 453.71,
    "volume": 96677.39,
    "changeRate": -0.73,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3014,
    "variety": "原油",
    "tradeDate": "2025-07-31 20:09:57",
    "openPrice": 75.12,
    "closePrice": 74.73,
    "highPrice": 75.29,
    "lowPrice": 73.17,
    "volume": 99085.43,
    "changeRate": -0.66,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2799,
    "variety": "白银",
    "tradeDate": "2025-07-31 20:09:55",
    "openPrice": 5854.99,
    "closePrice": 5855.1,
    "highPrice": 5855.84,
    "lowPrice": 5854.41,
    "volume": 10458.7,
    "changeRate": 0.26,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2584,
    "variety": "黄金",
    "tradeDate": "2025-07-31 20:09:53",
    "openPrice": 443.62,
    "closePrice": 444.5,
    "highPrice": 444.88,
    "lowPrice": 443.42,
    "volume": 41110.22,
    "changeRate": 1.42,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2369,
    "variety": "原油",
    "tradeDate": "2025-07-31 20:02:20",
    "openPrice": 73.08,
    "closePrice": 72.55,
    "highPrice": 73.38,
    "lowPrice": 72.47,
    "volume": 42071.05,
    "changeRate": 2.44,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2154,
    "variety": "白银",
    "tradeDate": "2025-07-31 20:02:18",
    "openPrice": 5868.12,
    "closePrice": 5867.66,
    "highPrice": 5869.57,
    "lowPrice": 5865.82,
    "volume": 97485.85,
    "changeRate": -1.67,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1939,
    "variety": "黄金",
    "tradeDate": "2025-07-31 20:02:15",
    "openPrice": 440.97,
    "closePrice": 440.21,
    "highPrice": 441.88,
    "lowPrice": 438.97,
    "volume": 43314.52,
    "changeRate": 1.6,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1269,
    "variety": "原油",
    "tradeDate": "2025-07-31 11:23:02",
    "openPrice": 77.19,
    "closePrice": 76.53,
    "highPrice": 78.41,
    "lowPrice": 75.63,
    "volume": 69143.48,
    "changeRate": -2.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 840,
    "variety": "白银",
    "tradeDate": "2025-07-31 11:23:00",
    "openPrice": 5712.94,
    "closePrice": 5712.07,
    "highPrice": 5714.19,
    "lowPrice": 5711.23,
    "volume": 69073.75,
    "changeRate": -2.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 411,
    "variety": "黄金",
    "tradeDate": "2025-07-31 11:22:58",
    "openPrice": 446.83,
    "closePrice": 447.33,
    "highPrice": 448.71,
    "lowPrice": 446.58,
    "volume": 57848.3,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28088,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:36:22",
    "openPrice": 82.69,
    "closePrice": 82.53,
    "highPrice": 84.33,
    "lowPrice": 80.69,
    "volume": 55752.4,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27446,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:36:19",
    "openPrice": 5947.12,
    "closePrice": 5947.91,
    "highPrice": 5948.92,
    "lowPrice": 5945.97,
    "volume": 10826.54,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26804,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:36:17",
    "openPrice": 450.51,
    "closePrice": 450.94,
    "highPrice": 450.97,
    "lowPrice": 448.99,
    "volume": 77667.29,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26162,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:30:03",
    "openPrice": 82.3,
    "closePrice": 83.3,
    "highPrice": 84.78,
    "lowPrice": 81.07,
    "volume": 84777.09,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25520,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:30:01",
    "openPrice": 5844.47,
    "closePrice": 5844.78,
    "highPrice": 5846.71,
    "lowPrice": 5844.27,
    "volume": 87601.08,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24878,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:29:59",
    "openPrice": 463.71,
    "closePrice": 463.62,
    "highPrice": 464.38,
    "lowPrice": 461.83,
    "volume": 30688.56,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24236,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:29:44",
    "openPrice": 81.9,
    "closePrice": 82.42,
    "highPrice": 83.79,
    "lowPrice": 81.16,
    "volume": 96920.71,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23594,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:29:42",
    "openPrice": 5916.55,
    "closePrice": 5915.66,
    "highPrice": 5918.49,
    "lowPrice": 5915.52,
    "volume": 99274.52,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22952,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:29:40",
    "openPrice": 451.94,
    "closePrice": 451.71,
    "highPrice": 452.42,
    "lowPrice": 449.88,
    "volume": 40766.95,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22310,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:28:14",
    "openPrice": 81.16,
    "closePrice": 80.52,
    "highPrice": 81.64,
    "lowPrice": 78.81,
    "volume": 18039.17,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20384,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:28:13",
    "openPrice": 82.27,
    "closePrice": 81.51,
    "highPrice": 83.84,
    "lowPrice": 80.97,
    "volume": 76668.98,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21668,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:28:12",
    "openPrice": 5767.91,
    "closePrice": 5767.78,
    "highPrice": 5768.48,
    "lowPrice": 5767.42,
    "volume": 40591.64,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19742,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:28:10",
    "openPrice": 5836.32,
    "closePrice": 5836.9,
    "highPrice": 5838.84,
    "lowPrice": 5834.89,
    "volume": 102094.93,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21026,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:28:10",
    "openPrice": 450.49,
    "closePrice": 450.54,
    "highPrice": 451.6,
    "lowPrice": 448.78,
    "volume": 76177.44,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19100,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:28:08",
    "openPrice": 464.59,
    "closePrice": 465.49,
    "highPrice": 466.85,
    "lowPrice": 463.93,
    "volume": 15369.4,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18458,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:27:55",
    "openPrice": 81.14,
    "closePrice": 81.04,
    "highPrice": 82.64,
    "lowPrice": 79.04,
    "volume": 85328.38,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16532,
    "variety": "原油",
    "tradeDate": "2025-07-31 00:27:53",
    "openPrice": 83.21,
    "closePrice": 83.22,
    "highPrice": 83.6,
    "lowPrice": 81.38,
    "volume": 102020.6,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17816,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:27:53",
    "openPrice": 5833.13,
    "closePrice": 5832.92,
    "highPrice": 5834.34,
    "lowPrice": 5832.55,
    "volume": 51538.27,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15890,
    "variety": "白银",
    "tradeDate": "2025-07-31 00:27:51",
    "openPrice": 5814.05,
    "closePrice": 5813.38,
    "highPrice": 5815.73,
    "lowPrice": 5812.22,
    "volume": 74285.48,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17174,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:27:51",
    "openPrice": 460.41,
    "closePrice": 459.72,
    "highPrice": 461.12,
    "lowPrice": 457.99,
    "volume": 24683.63,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15248,
    "variety": "黄金",
    "tradeDate": "2025-07-31 00:27:49",
    "openPrice": 461.31,
    "closePrice": 460.64,
    "highPrice": 462.61,
    "lowPrice": 458.79,
    "volume": 48238.32,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14605,
    "variety": "原油",
    "tradeDate": "2025-07-30 23:01:40",
    "openPrice": 81.86,
    "closePrice": 82.24,
    "highPrice": 82.72,
    "lowPrice": 81.83,
    "volume": 95651.73,
    "changeRate": -2.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13962,
    "variety": "白银",
    "tradeDate": "2025-07-30 23:01:38",
    "openPrice": 5724.93,
    "closePrice": 5725.46,
    "highPrice": 5725.79,
    "lowPrice": 5723.56,
    "volume": 44080.81,
    "changeRate": 1.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13319,
    "variety": "黄金",
    "tradeDate": "2025-07-30 23:01:36",
    "openPrice": 451.46,
    "closePrice": 451.81,
    "highPrice": 452.99,
    "lowPrice": 449.5,
    "volume": 58224.62,
    "changeRate": -1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12676,
    "variety": "原油",
    "tradeDate": "2025-07-30 22:54:39",
    "openPrice": 81,
    "closePrice": 81.03,
    "highPrice": 82.49,
    "lowPrice": 79.11,
    "volume": 27479.11,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12033,
    "variety": "白银",
    "tradeDate": "2025-07-30 22:54:36",
    "openPrice": 5754.04,
    "closePrice": 5754.39,
    "highPrice": 5754.42,
    "lowPrice": 5753.77,
    "volume": 74287.25,
    "changeRate": -1.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11390,
    "variety": "黄金",
    "tradeDate": "2025-07-30 22:54:34",
    "openPrice": 449.78,
    "closePrice": 450.31,
    "highPrice": 451.01,
    "lowPrice": 448.02,
    "volume": 11999.41,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10747,
    "variety": "原油",
    "tradeDate": "2025-07-30 22:54:05",
    "openPrice": 79.65,
    "closePrice": 80.36,
    "highPrice": 82.11,
    "lowPrice": 78.65,
    "volume": 72380.83,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10104,
    "variety": "白银",
    "tradeDate": "2025-07-30 22:54:03",
    "openPrice": 5801.97,
    "closePrice": 5801.96,
    "highPrice": 5802.28,
    "lowPrice": 5801.24,
    "volume": 52656.7,
    "changeRate": -1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9461,
    "variety": "黄金",
    "tradeDate": "2025-07-30 22:54:00",
    "openPrice": 454.73,
    "closePrice": 454.96,
    "highPrice": 456.05,
    "lowPrice": 453.66,
    "volume": 61731.99,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8818,
    "variety": "原油",
    "tradeDate": "2025-07-30 22:44:28",
    "openPrice": 77.12,
    "closePrice": 77.32,
    "highPrice": 79.21,
    "lowPrice": 76.4,
    "volume": 79612.23,
    "changeRate": 1.4,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8603,
    "variety": "白银",
    "tradeDate": "2025-07-30 22:44:25",
    "openPrice": 5766.96,
    "closePrice": 5767.64,
    "highPrice": 5769.5,
    "lowPrice": 5766.27,
    "volume": 66995.61,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8388,
    "variety": "黄金",
    "tradeDate": "2025-07-30 22:44:23",
    "openPrice": 441.06,
    "closePrice": 440.5,
    "highPrice": 442.19,
    "lowPrice": 439.21,
    "volume": 91144.32,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8173,
    "variety": "原油",
    "tradeDate": "2025-07-30 21:55:34",
    "openPrice": 75.59,
    "closePrice": 75.14,
    "highPrice": 76.25,
    "lowPrice": 73.51,
    "volume": 57429.97,
    "changeRate": 2.4,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7958,
    "variety": "白银",
    "tradeDate": "2025-07-30 21:55:32",
    "openPrice": 5773.96,
    "closePrice": 5774.36,
    "highPrice": 5775.79,
    "lowPrice": 5773.74,
    "volume": 54386.09,
    "changeRate": -1.57,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7743,
    "variety": "黄金",
    "tradeDate": "2025-07-30 21:55:29",
    "openPrice": 443.09,
    "closePrice": 442.41,
    "highPrice": 444.89,
    "lowPrice": 442.16,
    "volume": 28827.15,
    "changeRate": -0.58,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7528,
    "variety": "原油",
    "tradeDate": "2025-07-30 21:07:31",
    "openPrice": 74.63,
    "closePrice": 75.35,
    "highPrice": 76.53,
    "lowPrice": 73.06,
    "volume": 105031.86,
    "changeRate": -2.77,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7313,
    "variety": "白银",
    "tradeDate": "2025-07-30 21:07:28",
    "openPrice": 5789.57,
    "closePrice": 5788.6,
    "highPrice": 5790.03,
    "lowPrice": 5786.71,
    "volume": 83673,
    "changeRate": 0.44,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7098,
    "variety": "黄金",
    "tradeDate": "2025-07-30 21:07:26",
    "openPrice": 448.67,
    "closePrice": 448.43,
    "highPrice": 450.19,
    "lowPrice": 447.38,
    "volume": 101615.64,
    "changeRate": 1.39,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6883,
    "variety": "原油",
    "tradeDate": "2025-07-30 21:01:12",
    "openPrice": 72.79,
    "closePrice": 73.74,
    "highPrice": 75.23,
    "lowPrice": 71.49,
    "volume": 20329.59,
    "changeRate": -1.61,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6668,
    "variety": "白银",
    "tradeDate": "2025-07-30 21:01:10",
    "openPrice": 5846.65,
    "closePrice": 5846.85,
    "highPrice": 5847.68,
    "lowPrice": 5846,
    "volume": 85840.92,
    "changeRate": 0.06,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6453,
    "variety": "黄金",
    "tradeDate": "2025-07-30 21:01:08",
    "openPrice": 457.09,
    "closePrice": 457.3,
    "highPrice": 457.47,
    "lowPrice": 455.68,
    "volume": 38023.98,
    "changeRate": 2.94,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6238,
    "variety": "原油",
    "tradeDate": "2025-07-30 21:00:34",
    "openPrice": 76.26,
    "closePrice": 75.55,
    "highPrice": 76.55,
    "lowPrice": 73.63,
    "volume": 102364.7,
    "changeRate": 0.35,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6023,
    "variety": "白银",
    "tradeDate": "2025-07-30 21:00:32",
    "openPrice": 5914.44,
    "closePrice": 5914.58,
    "highPrice": 5914.73,
    "lowPrice": 5913.7,
    "volume": 103786.24,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5808,
    "variety": "黄金",
    "tradeDate": "2025-07-30 21:00:29",
    "openPrice": 448.42,
    "closePrice": 447.5,
    "highPrice": 448.71,
    "lowPrice": 446.71,
    "volume": 97695.31,
    "changeRate": 2.22,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5593,
    "variety": "原油",
    "tradeDate": "2025-07-30 20:58:41",
    "openPrice": 76.46,
    "closePrice": 76.16,
    "highPrice": 76.61,
    "lowPrice": 74.87,
    "volume": 45771.64,
    "changeRate": 1.69,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5378,
    "variety": "白银",
    "tradeDate": "2025-07-30 20:58:39",
    "openPrice": 5801.1,
    "closePrice": 5801.95,
    "highPrice": 5802.71,
    "lowPrice": 5800.29,
    "volume": 57222.68,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5163,
    "variety": "黄金",
    "tradeDate": "2025-07-30 20:58:36",
    "openPrice": 444.38,
    "closePrice": 444.97,
    "highPrice": 445.99,
    "lowPrice": 442.64,
    "volume": 109483.66,
    "changeRate": 1.8,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4948,
    "variety": "原油",
    "tradeDate": "2025-07-30 20:45:17",
    "openPrice": 77.84,
    "closePrice": 77.43,
    "highPrice": 78.15,
    "lowPrice": 77.18,
    "volume": 54093.57,
    "changeRate": -0.93,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4733,
    "variety": "白银",
    "tradeDate": "2025-07-30 20:45:15",
    "openPrice": 5738.1,
    "closePrice": 5738.93,
    "highPrice": 5740.21,
    "lowPrice": 5737.81,
    "volume": 68727.99,
    "changeRate": 1.78,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4518,
    "variety": "黄金",
    "tradeDate": "2025-07-30 20:45:13",
    "openPrice": 456.13,
    "closePrice": 456.25,
    "highPrice": 457.63,
    "lowPrice": 454.44,
    "volume": 14136.46,
    "changeRate": -1.4,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4303,
    "variety": "原油",
    "tradeDate": "2025-07-30 20:44:43",
    "openPrice": 74.32,
    "closePrice": 74.04,
    "highPrice": 75.25,
    "lowPrice": 73.75,
    "volume": 33296.1,
    "changeRate": 0.23,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4088,
    "variety": "白银",
    "tradeDate": "2025-07-30 20:44:41",
    "openPrice": 5653.2,
    "closePrice": 5653.31,
    "highPrice": 5653.9,
    "lowPrice": 5651.25,
    "volume": 35015.46,
    "changeRate": 0.21,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3873,
    "variety": "黄金",
    "tradeDate": "2025-07-30 20:44:38",
    "openPrice": 451.77,
    "closePrice": 451.21,
    "highPrice": 453.73,
    "lowPrice": 449.76,
    "volume": 81008.42,
    "changeRate": 2.93,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3658,
    "variety": "原油",
    "tradeDate": "2025-07-30 20:18:32",
    "openPrice": 73.44,
    "closePrice": 73.78,
    "highPrice": 73.81,
    "lowPrice": 72.33,
    "volume": 16455.38,
    "changeRate": -1.66,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3443,
    "variety": "白银",
    "tradeDate": "2025-07-30 20:18:30",
    "openPrice": 5753.68,
    "closePrice": 5752.94,
    "highPrice": 5755.11,
    "lowPrice": 5752.76,
    "volume": 20417.19,
    "changeRate": -0.97,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3228,
    "variety": "黄金",
    "tradeDate": "2025-07-30 20:18:27",
    "openPrice": 445.26,
    "closePrice": 446,
    "highPrice": 447.38,
    "lowPrice": 444.01,
    "volume": 69473.23,
    "changeRate": 0.82,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3013,
    "variety": "原油",
    "tradeDate": "2025-07-30 20:09:57",
    "openPrice": 72.05,
    "closePrice": 72.66,
    "highPrice": 72.68,
    "lowPrice": 70.48,
    "volume": 73378.09,
    "changeRate": -2.89,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2798,
    "variety": "白银",
    "tradeDate": "2025-07-30 20:09:55",
    "openPrice": 5942.01,
    "closePrice": 5941.12,
    "highPrice": 5942.19,
    "lowPrice": 5940.04,
    "volume": 11960.64,
    "changeRate": 0.66,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2583,
    "variety": "黄金",
    "tradeDate": "2025-07-30 20:09:53",
    "openPrice": 445.21,
    "closePrice": 445.13,
    "highPrice": 447.05,
    "lowPrice": 444.62,
    "volume": 43145.86,
    "changeRate": -2.73,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2368,
    "variety": "原油",
    "tradeDate": "2025-07-30 20:02:20",
    "openPrice": 75.35,
    "closePrice": 75.97,
    "highPrice": 76.96,
    "lowPrice": 73.72,
    "volume": 73659.55,
    "changeRate": -0.21,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2153,
    "variety": "白银",
    "tradeDate": "2025-07-30 20:02:18",
    "openPrice": 5857.84,
    "closePrice": 5857.39,
    "highPrice": 5859.42,
    "lowPrice": 5856.82,
    "volume": 74613.83,
    "changeRate": -2.84,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1938,
    "variety": "黄金",
    "tradeDate": "2025-07-30 20:02:15",
    "openPrice": 441.51,
    "closePrice": 441.95,
    "highPrice": 442.02,
    "lowPrice": 440.43,
    "volume": 42126.27,
    "changeRate": -0.38,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1268,
    "variety": "原油",
    "tradeDate": "2025-07-30 11:23:02",
    "openPrice": 78.71,
    "closePrice": 79.42,
    "highPrice": 80.31,
    "lowPrice": 76.74,
    "volume": 101365.12,
    "changeRate": 0.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 839,
    "variety": "白银",
    "tradeDate": "2025-07-30 11:23:00",
    "openPrice": 5780.03,
    "closePrice": 5780.68,
    "highPrice": 5781.49,
    "lowPrice": 5779.57,
    "volume": 94755.99,
    "changeRate": 2.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 410,
    "variety": "黄金",
    "tradeDate": "2025-07-30 11:22:58",
    "openPrice": 454.64,
    "closePrice": 454.77,
    "highPrice": 454.86,
    "lowPrice": 452.97,
    "volume": 81305.64,
    "changeRate": -0.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28087,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:36:22",
    "openPrice": 81.11,
    "closePrice": 81.53,
    "highPrice": 82.7,
    "lowPrice": 80.47,
    "volume": 64916.12,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27445,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:36:19",
    "openPrice": 5832.39,
    "closePrice": 5831.4,
    "highPrice": 5833.16,
    "lowPrice": 5830.05,
    "volume": 61554.53,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26803,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:36:17",
    "openPrice": 452.21,
    "closePrice": 451.64,
    "highPrice": 452.96,
    "lowPrice": 450.39,
    "volume": 42759.94,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26161,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:30:03",
    "openPrice": 82.65,
    "closePrice": 82.72,
    "highPrice": 84.61,
    "lowPrice": 82.62,
    "volume": 50351.75,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25519,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:30:01",
    "openPrice": 5934.19,
    "closePrice": 5934.24,
    "highPrice": 5936.09,
    "lowPrice": 5933.87,
    "volume": 102601.7,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24877,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:29:59",
    "openPrice": 456.21,
    "closePrice": 455.34,
    "highPrice": 457.16,
    "lowPrice": 454.1,
    "volume": 99208.39,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24235,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:29:44",
    "openPrice": 81.59,
    "closePrice": 82.13,
    "highPrice": 84.01,
    "lowPrice": 79.82,
    "volume": 63968.37,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23593,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:29:42",
    "openPrice": 5954.5,
    "closePrice": 5954.77,
    "highPrice": 5955.62,
    "lowPrice": 5954.45,
    "volume": 39150.24,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22951,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:29:40",
    "openPrice": 455.61,
    "closePrice": 455.95,
    "highPrice": 457.59,
    "lowPrice": 455,
    "volume": 37451.26,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22309,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:28:14",
    "openPrice": 80.19,
    "closePrice": 80.71,
    "highPrice": 82.06,
    "lowPrice": 79.12,
    "volume": 96311.23,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20383,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:28:13",
    "openPrice": 83.16,
    "closePrice": 82.55,
    "highPrice": 85.08,
    "lowPrice": 81.55,
    "volume": 20400.38,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21667,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:28:12",
    "openPrice": 5895.82,
    "closePrice": 5894.96,
    "highPrice": 5897.71,
    "lowPrice": 5894.02,
    "volume": 88713.31,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19741,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:28:10",
    "openPrice": 5930.13,
    "closePrice": 5930.54,
    "highPrice": 5930.72,
    "lowPrice": 5929.51,
    "volume": 76593.79,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21025,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:28:10",
    "openPrice": 463.78,
    "closePrice": 463.51,
    "highPrice": 465.48,
    "lowPrice": 463.38,
    "volume": 26749.88,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19099,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:28:08",
    "openPrice": 447.63,
    "closePrice": 447.17,
    "highPrice": 449.11,
    "lowPrice": 446.92,
    "volume": 84140.36,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18457,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:27:55",
    "openPrice": 83.78,
    "closePrice": 83.38,
    "highPrice": 85,
    "lowPrice": 82.04,
    "volume": 18323.36,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16531,
    "variety": "原油",
    "tradeDate": "2025-07-30 00:27:53",
    "openPrice": 80.65,
    "closePrice": 80.45,
    "highPrice": 81.67,
    "lowPrice": 79.22,
    "volume": 96086.84,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17815,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:27:53",
    "openPrice": 5889.21,
    "closePrice": 5889.48,
    "highPrice": 5891.21,
    "lowPrice": 5888.14,
    "volume": 59807.47,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15889,
    "variety": "白银",
    "tradeDate": "2025-07-30 00:27:51",
    "openPrice": 5874.88,
    "closePrice": 5874.86,
    "highPrice": 5875.14,
    "lowPrice": 5873.71,
    "volume": 60850.67,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17173,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:27:51",
    "openPrice": 446.5,
    "closePrice": 446.77,
    "highPrice": 448.54,
    "lowPrice": 444.93,
    "volume": 11621.99,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15247,
    "variety": "黄金",
    "tradeDate": "2025-07-30 00:27:49",
    "openPrice": 454.12,
    "closePrice": 453.15,
    "highPrice": 455.81,
    "lowPrice": 451.69,
    "volume": 83336.01,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14604,
    "variety": "原油",
    "tradeDate": "2025-07-29 23:01:40",
    "openPrice": 82.17,
    "closePrice": 81.49,
    "highPrice": 82.6,
    "lowPrice": 80.33,
    "volume": 13577.39,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13961,
    "variety": "白银",
    "tradeDate": "2025-07-29 23:01:38",
    "openPrice": 5711.49,
    "closePrice": 5710.54,
    "highPrice": 5712.31,
    "lowPrice": 5708.98,
    "volume": 37041.89,
    "changeRate": 0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13318,
    "variety": "黄金",
    "tradeDate": "2025-07-29 23:01:36",
    "openPrice": 462.96,
    "closePrice": 462.48,
    "highPrice": 463.29,
    "lowPrice": 462.44,
    "volume": 60156.92,
    "changeRate": -2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12675,
    "variety": "原油",
    "tradeDate": "2025-07-29 22:54:39",
    "openPrice": 79.26,
    "closePrice": 79.89,
    "highPrice": 81.23,
    "lowPrice": 78.51,
    "volume": 21510.82,
    "changeRate": 0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12032,
    "variety": "白银",
    "tradeDate": "2025-07-29 22:54:36",
    "openPrice": 5720.08,
    "closePrice": 5720.53,
    "highPrice": 5721.24,
    "lowPrice": 5720.06,
    "volume": 80399.63,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11389,
    "variety": "黄金",
    "tradeDate": "2025-07-29 22:54:34",
    "openPrice": 459.43,
    "closePrice": 459.7,
    "highPrice": 461.34,
    "lowPrice": 459.04,
    "volume": 102775.09,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10746,
    "variety": "原油",
    "tradeDate": "2025-07-29 22:54:05",
    "openPrice": 82.6,
    "closePrice": 83.23,
    "highPrice": 84.7,
    "lowPrice": 80.87,
    "volume": 62031.61,
    "changeRate": 2.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10103,
    "variety": "白银",
    "tradeDate": "2025-07-29 22:54:03",
    "openPrice": 5736.63,
    "closePrice": 5737.33,
    "highPrice": 5738.92,
    "lowPrice": 5735.72,
    "volume": 46408.58,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9460,
    "variety": "黄金",
    "tradeDate": "2025-07-29 22:54:00",
    "openPrice": 457.25,
    "closePrice": 457.8,
    "highPrice": 459.36,
    "lowPrice": 455.65,
    "volume": 37525.89,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8817,
    "variety": "原油",
    "tradeDate": "2025-07-29 22:44:28",
    "openPrice": 75.28,
    "closePrice": 74.67,
    "highPrice": 76.82,
    "lowPrice": 74.59,
    "volume": 56511.04,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8602,
    "variety": "白银",
    "tradeDate": "2025-07-29 22:44:25",
    "openPrice": 5891.57,
    "closePrice": 5891.39,
    "highPrice": 5892.04,
    "lowPrice": 5889.91,
    "volume": 89341.09,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8387,
    "variety": "黄金",
    "tradeDate": "2025-07-29 22:44:23",
    "openPrice": 459.06,
    "closePrice": 459.97,
    "highPrice": 461.92,
    "lowPrice": 458.04,
    "volume": 90797.13,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8172,
    "variety": "原油",
    "tradeDate": "2025-07-29 21:55:34",
    "openPrice": 74.92,
    "closePrice": 75.87,
    "highPrice": 76.24,
    "lowPrice": 73.7,
    "volume": 77020.24,
    "changeRate": -0.08,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7957,
    "variety": "白银",
    "tradeDate": "2025-07-29 21:55:32",
    "openPrice": 5830.37,
    "closePrice": 5830.97,
    "highPrice": 5832.53,
    "lowPrice": 5829.18,
    "volume": 65171.95,
    "changeRate": -1.82,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7742,
    "variety": "黄金",
    "tradeDate": "2025-07-29 21:55:29",
    "openPrice": 443.76,
    "closePrice": 444.21,
    "highPrice": 445.91,
    "lowPrice": 442.23,
    "volume": 20839.59,
    "changeRate": 0.37,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7527,
    "variety": "原油",
    "tradeDate": "2025-07-29 21:07:31",
    "openPrice": 72.47,
    "closePrice": 73.16,
    "highPrice": 73.3,
    "lowPrice": 72.06,
    "volume": 55545.46,
    "changeRate": -1.95,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7312,
    "variety": "白银",
    "tradeDate": "2025-07-29 21:07:28",
    "openPrice": 5911.29,
    "closePrice": 5910.32,
    "highPrice": 5911.93,
    "lowPrice": 5908.39,
    "volume": 13699.69,
    "changeRate": 1.28,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7097,
    "variety": "黄金",
    "tradeDate": "2025-07-29 21:07:26",
    "openPrice": 449.49,
    "closePrice": 449.78,
    "highPrice": 451.3,
    "lowPrice": 448.38,
    "volume": 100130.24,
    "changeRate": -0.23,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6882,
    "variety": "原油",
    "tradeDate": "2025-07-29 21:01:12",
    "openPrice": 75.48,
    "closePrice": 76.4,
    "highPrice": 77.81,
    "lowPrice": 75.47,
    "volume": 79493.35,
    "changeRate": 1.77,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6667,
    "variety": "白银",
    "tradeDate": "2025-07-29 21:01:10",
    "openPrice": 5686.34,
    "closePrice": 5687.04,
    "highPrice": 5688.72,
    "lowPrice": 5686.15,
    "volume": 53649.8,
    "changeRate": -1.34,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6452,
    "variety": "黄金",
    "tradeDate": "2025-07-29 21:01:08",
    "openPrice": 446.68,
    "closePrice": 445.79,
    "highPrice": 446.93,
    "lowPrice": 445.64,
    "volume": 24798.34,
    "changeRate": -1.24,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6237,
    "variety": "原油",
    "tradeDate": "2025-07-29 21:00:34",
    "openPrice": 76.67,
    "closePrice": 76.06,
    "highPrice": 77.79,
    "lowPrice": 75.07,
    "volume": 44612.61,
    "changeRate": -1.29,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6022,
    "variety": "白银",
    "tradeDate": "2025-07-29 21:00:32",
    "openPrice": 5768.37,
    "closePrice": 5769.21,
    "highPrice": 5769.63,
    "lowPrice": 5766.84,
    "volume": 81782.22,
    "changeRate": 2.41,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5807,
    "variety": "黄金",
    "tradeDate": "2025-07-29 21:00:29",
    "openPrice": 445.28,
    "closePrice": 444.56,
    "highPrice": 446.6,
    "lowPrice": 444.26,
    "volume": 104440.14,
    "changeRate": 1.79,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5592,
    "variety": "原油",
    "tradeDate": "2025-07-29 20:58:41",
    "openPrice": 75.1,
    "closePrice": 75.29,
    "highPrice": 75.8,
    "lowPrice": 73.45,
    "volume": 90146.64,
    "changeRate": 1.08,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5377,
    "variety": "白银",
    "tradeDate": "2025-07-29 20:58:39",
    "openPrice": 5804.44,
    "closePrice": 5804.64,
    "highPrice": 5806.1,
    "lowPrice": 5803.52,
    "volume": 56853.37,
    "changeRate": -1.62,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5162,
    "variety": "黄金",
    "tradeDate": "2025-07-29 20:58:36",
    "openPrice": 441.36,
    "closePrice": 442.29,
    "highPrice": 443.39,
    "lowPrice": 440.39,
    "volume": 70025.83,
    "changeRate": 2.94,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4947,
    "variety": "原油",
    "tradeDate": "2025-07-29 20:45:17",
    "openPrice": 72.04,
    "closePrice": 72.82,
    "highPrice": 73.8,
    "lowPrice": 71.85,
    "volume": 67484.73,
    "changeRate": -0.42,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4732,
    "variety": "白银",
    "tradeDate": "2025-07-29 20:45:15",
    "openPrice": 5775.19,
    "closePrice": 5774.69,
    "highPrice": 5776.13,
    "lowPrice": 5774.08,
    "volume": 92969.19,
    "changeRate": 0.19,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4517,
    "variety": "黄金",
    "tradeDate": "2025-07-29 20:45:13",
    "openPrice": 457.02,
    "closePrice": 457.2,
    "highPrice": 458.69,
    "lowPrice": 455.18,
    "volume": 56690.5,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4302,
    "variety": "原油",
    "tradeDate": "2025-07-29 20:44:43",
    "openPrice": 73.7,
    "closePrice": 73.03,
    "highPrice": 75.27,
    "lowPrice": 71.55,
    "volume": 108947.28,
    "changeRate": 1.72,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4087,
    "variety": "白银",
    "tradeDate": "2025-07-29 20:44:41",
    "openPrice": 5939.21,
    "closePrice": 5939.41,
    "highPrice": 5941.3,
    "lowPrice": 5938.49,
    "volume": 100790.57,
    "changeRate": -2.66,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3872,
    "variety": "黄金",
    "tradeDate": "2025-07-29 20:44:38",
    "openPrice": 443.61,
    "closePrice": 443.34,
    "highPrice": 445.47,
    "lowPrice": 443.16,
    "volume": 109601.15,
    "changeRate": -0.11,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3657,
    "variety": "原油",
    "tradeDate": "2025-07-29 20:18:32",
    "openPrice": 76.56,
    "closePrice": 77.1,
    "highPrice": 78.42,
    "lowPrice": 74.86,
    "volume": 75711.52,
    "changeRate": -0.1,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3442,
    "variety": "白银",
    "tradeDate": "2025-07-29 20:18:30",
    "openPrice": 5683.63,
    "closePrice": 5682.65,
    "highPrice": 5684.64,
    "lowPrice": 5682.27,
    "volume": 62979.67,
    "changeRate": 1.27,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3227,
    "variety": "黄金",
    "tradeDate": "2025-07-29 20:18:27",
    "openPrice": 442.35,
    "closePrice": 442.08,
    "highPrice": 444.11,
    "lowPrice": 441.93,
    "volume": 83605.48,
    "changeRate": 2.72,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3012,
    "variety": "原油",
    "tradeDate": "2025-07-29 20:09:57",
    "openPrice": 76.51,
    "closePrice": 76.63,
    "highPrice": 77.89,
    "lowPrice": 74.98,
    "volume": 106543.53,
    "changeRate": -1.82,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2797,
    "variety": "白银",
    "tradeDate": "2025-07-29 20:09:55",
    "openPrice": 5685.77,
    "closePrice": 5686.53,
    "highPrice": 5687.08,
    "lowPrice": 5684.58,
    "volume": 93731.06,
    "changeRate": 2.25,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2582,
    "variety": "黄金",
    "tradeDate": "2025-07-29 20:09:53",
    "openPrice": 452.28,
    "closePrice": 451.79,
    "highPrice": 452.65,
    "lowPrice": 450.38,
    "volume": 26243.16,
    "changeRate": 0.25,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2367,
    "variety": "原油",
    "tradeDate": "2025-07-29 20:02:20",
    "openPrice": 71.84,
    "closePrice": 72.66,
    "highPrice": 74.47,
    "lowPrice": 71.09,
    "volume": 36546.21,
    "changeRate": -0.83,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2152,
    "variety": "白银",
    "tradeDate": "2025-07-29 20:02:18",
    "openPrice": 5763.53,
    "closePrice": 5763.87,
    "highPrice": 5764.38,
    "lowPrice": 5763.16,
    "volume": 72375.59,
    "changeRate": 2.43,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1937,
    "variety": "黄金",
    "tradeDate": "2025-07-29 20:02:15",
    "openPrice": 442.15,
    "closePrice": 442.08,
    "highPrice": 443.46,
    "lowPrice": 441.19,
    "volume": 105470.41,
    "changeRate": -0.85,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1267,
    "variety": "原油",
    "tradeDate": "2025-07-29 11:23:02",
    "openPrice": 76.45,
    "closePrice": 76.79,
    "highPrice": 78.54,
    "lowPrice": 75.21,
    "volume": 95882.96,
    "changeRate": -0.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 838,
    "variety": "白银",
    "tradeDate": "2025-07-29 11:23:00",
    "openPrice": 5728.66,
    "closePrice": 5729.11,
    "highPrice": 5730.08,
    "lowPrice": 5727.01,
    "volume": 99954.49,
    "changeRate": 2.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 409,
    "variety": "黄金",
    "tradeDate": "2025-07-29 11:22:58",
    "openPrice": 443.11,
    "closePrice": 443.75,
    "highPrice": 445.58,
    "lowPrice": 441.73,
    "volume": 86504.63,
    "changeRate": 0.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28086,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:36:22",
    "openPrice": 80.3,
    "closePrice": 79.64,
    "highPrice": 80.42,
    "lowPrice": 78.21,
    "volume": 57888,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27444,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:36:19",
    "openPrice": 5676.21,
    "closePrice": 5676.42,
    "highPrice": 5676.72,
    "lowPrice": 5675.4,
    "volume": 79503.39,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26802,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:36:17",
    "openPrice": 455.36,
    "closePrice": 454.71,
    "highPrice": 456.23,
    "lowPrice": 453.4,
    "volume": 72146.95,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26160,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:30:03",
    "openPrice": 81.01,
    "closePrice": 80.17,
    "highPrice": 81.84,
    "lowPrice": 78.59,
    "volume": 51068.67,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25518,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:30:01",
    "openPrice": 5698.92,
    "closePrice": 5698.19,
    "highPrice": 5700.8,
    "lowPrice": 5696.49,
    "volume": 48939.05,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24876,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:29:59",
    "openPrice": 462.1,
    "closePrice": 462.42,
    "highPrice": 464.08,
    "lowPrice": 460.63,
    "volume": 18105.85,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24234,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:29:44",
    "openPrice": 80.92,
    "closePrice": 80.08,
    "highPrice": 81.23,
    "lowPrice": 78.75,
    "volume": 101504.83,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23592,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:29:42",
    "openPrice": 5850.17,
    "closePrice": 5849.94,
    "highPrice": 5852.09,
    "lowPrice": 5848.63,
    "volume": 109223.43,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22950,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:29:40",
    "openPrice": 459.81,
    "closePrice": 459.85,
    "highPrice": 460.73,
    "lowPrice": 458.07,
    "volume": 68967.86,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22308,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:28:14",
    "openPrice": 79.85,
    "closePrice": 79.13,
    "highPrice": 80.77,
    "lowPrice": 78.98,
    "volume": 49475.69,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20382,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:28:13",
    "openPrice": 80.39,
    "closePrice": 79.74,
    "highPrice": 80.8,
    "lowPrice": 78.96,
    "volume": 92366.22,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21666,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:28:12",
    "openPrice": 5784.93,
    "closePrice": 5784.35,
    "highPrice": 5786.63,
    "lowPrice": 5782.81,
    "volume": 59150.85,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19740,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:28:10",
    "openPrice": 5713.78,
    "closePrice": 5714.64,
    "highPrice": 5715.46,
    "lowPrice": 5713.53,
    "volume": 20185.63,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21024,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:28:10",
    "openPrice": 461.8,
    "closePrice": 462.46,
    "highPrice": 463.3,
    "lowPrice": 461.21,
    "volume": 59471.49,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19098,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:28:08",
    "openPrice": 448.56,
    "closePrice": 449.37,
    "highPrice": 451.28,
    "lowPrice": 447.97,
    "volume": 12608.12,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18456,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:27:55",
    "openPrice": 83.15,
    "closePrice": 83.08,
    "highPrice": 85.11,
    "lowPrice": 81.72,
    "volume": 87577.29,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16530,
    "variety": "原油",
    "tradeDate": "2025-07-29 00:27:53",
    "openPrice": 81.95,
    "closePrice": 81.73,
    "highPrice": 83.48,
    "lowPrice": 81.68,
    "volume": 71972.25,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17814,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:27:53",
    "openPrice": 5816.65,
    "closePrice": 5816.24,
    "highPrice": 5816.66,
    "lowPrice": 5814.64,
    "volume": 20247.8,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15888,
    "variety": "白银",
    "tradeDate": "2025-07-29 00:27:51",
    "openPrice": 5727.04,
    "closePrice": 5727.59,
    "highPrice": 5727.71,
    "lowPrice": 5726.07,
    "volume": 92551.35,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17172,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:27:51",
    "openPrice": 448.12,
    "closePrice": 448.6,
    "highPrice": 449.16,
    "lowPrice": 446.55,
    "volume": 62649.13,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15246,
    "variety": "黄金",
    "tradeDate": "2025-07-29 00:27:49",
    "openPrice": 455.92,
    "closePrice": 454.98,
    "highPrice": 456.83,
    "lowPrice": 454.1,
    "volume": 20488.93,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14603,
    "variety": "原油",
    "tradeDate": "2025-07-28 23:01:40",
    "openPrice": 81.15,
    "closePrice": 81.12,
    "highPrice": 82.93,
    "lowPrice": 79.16,
    "volume": 102666.48,
    "changeRate": -1.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13960,
    "variety": "白银",
    "tradeDate": "2025-07-28 23:01:38",
    "openPrice": 5873.8,
    "closePrice": 5873.43,
    "highPrice": 5874.38,
    "lowPrice": 5872.65,
    "volume": 20044.94,
    "changeRate": 2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13317,
    "variety": "黄金",
    "tradeDate": "2025-07-28 23:01:36",
    "openPrice": 446.03,
    "closePrice": 446.64,
    "highPrice": 446.85,
    "lowPrice": 445.3,
    "volume": 66668.4,
    "changeRate": -0.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12674,
    "variety": "原油",
    "tradeDate": "2025-07-28 22:54:39",
    "openPrice": 78.89,
    "closePrice": 78.89,
    "highPrice": 79.02,
    "lowPrice": 77.48,
    "volume": 37412.35,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12031,
    "variety": "白银",
    "tradeDate": "2025-07-28 22:54:36",
    "openPrice": 5696.75,
    "closePrice": 5695.84,
    "highPrice": 5697.94,
    "lowPrice": 5694.53,
    "volume": 100063.52,
    "changeRate": -1.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11388,
    "variety": "黄金",
    "tradeDate": "2025-07-28 22:54:34",
    "openPrice": 453.79,
    "closePrice": 454.26,
    "highPrice": 455.32,
    "lowPrice": 453.15,
    "volume": 81869.87,
    "changeRate": 2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10745,
    "variety": "原油",
    "tradeDate": "2025-07-28 22:54:05",
    "openPrice": 81.91,
    "closePrice": 82.79,
    "highPrice": 83.18,
    "lowPrice": 81.35,
    "volume": 91647.56,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10102,
    "variety": "白银",
    "tradeDate": "2025-07-28 22:54:03",
    "openPrice": 5737.63,
    "closePrice": 5736.82,
    "highPrice": 5738.04,
    "lowPrice": 5736.19,
    "volume": 107454.98,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9459,
    "variety": "黄金",
    "tradeDate": "2025-07-28 22:54:00",
    "openPrice": 449.85,
    "closePrice": 449.45,
    "highPrice": 449.97,
    "lowPrice": 448.12,
    "volume": 60511.47,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 8816,
    "variety": "原油",
    "tradeDate": "2025-07-28 22:44:28",
    "openPrice": 72.43,
    "closePrice": 73.15,
    "highPrice": 74.77,
    "lowPrice": 71.4,
    "volume": 38033.29,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8601,
    "variety": "白银",
    "tradeDate": "2025-07-28 22:44:25",
    "openPrice": 5848.35,
    "closePrice": 5848.68,
    "highPrice": 5848.94,
    "lowPrice": 5847.75,
    "volume": 82649.77,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8386,
    "variety": "黄金",
    "tradeDate": "2025-07-28 22:44:23",
    "openPrice": 447.66,
    "closePrice": 448.14,
    "highPrice": 448.7,
    "lowPrice": 447.46,
    "volume": 29661.8,
    "changeRate": 2.43,
    "createTime": "2026-05-23 14:44:30",
    "source": "金投网"
  },
  {
    "id": 8171,
    "variety": "原油",
    "tradeDate": "2025-07-28 21:55:34",
    "openPrice": 74.35,
    "closePrice": 73.42,
    "highPrice": 76.24,
    "lowPrice": 72.92,
    "volume": 77533.21,
    "changeRate": 1.16,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7956,
    "variety": "白银",
    "tradeDate": "2025-07-28 21:55:32",
    "openPrice": 5656.97,
    "closePrice": 5656.32,
    "highPrice": 5657.14,
    "lowPrice": 5654.58,
    "volume": 98630.38,
    "changeRate": 1.21,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7741,
    "variety": "黄金",
    "tradeDate": "2025-07-28 21:55:29",
    "openPrice": 455.3,
    "closePrice": 455.89,
    "highPrice": 455.94,
    "lowPrice": 453.71,
    "volume": 91381.99,
    "changeRate": -0.35,
    "createTime": "2026-05-23 13:55:37",
    "source": "金投网"
  },
  {
    "id": 7526,
    "variety": "原油",
    "tradeDate": "2025-07-28 21:07:31",
    "openPrice": 73.99,
    "closePrice": 73.4,
    "highPrice": 75.54,
    "lowPrice": 71.73,
    "volume": 26059.08,
    "changeRate": 1.47,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7311,
    "variety": "白银",
    "tradeDate": "2025-07-28 21:07:28",
    "openPrice": 5809.65,
    "closePrice": 5809.7,
    "highPrice": 5811.64,
    "lowPrice": 5808.48,
    "volume": 90674.36,
    "changeRate": 2.42,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 7096,
    "variety": "黄金",
    "tradeDate": "2025-07-28 21:07:26",
    "openPrice": 444.71,
    "closePrice": 444.26,
    "highPrice": 445.19,
    "lowPrice": 442.37,
    "volume": 36171.26,
    "changeRate": 0.31,
    "createTime": "2026-05-23 13:07:33",
    "source": "金投网"
  },
  {
    "id": 6881,
    "variety": "原油",
    "tradeDate": "2025-07-28 21:01:12",
    "openPrice": 75.6,
    "closePrice": 76.22,
    "highPrice": 77.39,
    "lowPrice": 75.1,
    "volume": 39146.64,
    "changeRate": -0.66,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6666,
    "variety": "白银",
    "tradeDate": "2025-07-28 21:01:10",
    "openPrice": 5882.41,
    "closePrice": 5883.16,
    "highPrice": 5883.66,
    "lowPrice": 5880.48,
    "volume": 74093.11,
    "changeRate": 2.77,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6451,
    "variety": "黄金",
    "tradeDate": "2025-07-28 21:01:08",
    "openPrice": 448.02,
    "closePrice": 448.2,
    "highPrice": 449.17,
    "lowPrice": 446.55,
    "volume": 51023.23,
    "changeRate": -1.17,
    "createTime": "2026-05-23 13:01:15",
    "source": "金投网"
  },
  {
    "id": 6236,
    "variety": "原油",
    "tradeDate": "2025-07-28 21:00:34",
    "openPrice": 73.45,
    "closePrice": 73.83,
    "highPrice": 74.49,
    "lowPrice": 72.65,
    "volume": 102832.62,
    "changeRate": -1.75,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 6021,
    "variety": "白银",
    "tradeDate": "2025-07-28 21:00:32",
    "openPrice": 5736.48,
    "closePrice": 5735.95,
    "highPrice": 5738.21,
    "lowPrice": 5735.77,
    "volume": 60078.72,
    "changeRate": -2.31,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5806,
    "variety": "黄金",
    "tradeDate": "2025-07-28 21:00:29",
    "openPrice": 453.35,
    "closePrice": 452.82,
    "highPrice": 454.57,
    "lowPrice": 451.34,
    "volume": 12320.84,
    "changeRate": -1.47,
    "createTime": "2026-05-23 13:00:36",
    "source": "金投网"
  },
  {
    "id": 5591,
    "variety": "原油",
    "tradeDate": "2025-07-28 20:58:41",
    "openPrice": 77.22,
    "closePrice": 76.32,
    "highPrice": 78.41,
    "lowPrice": 74.65,
    "volume": 52064.95,
    "changeRate": 1.26,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5376,
    "variety": "白银",
    "tradeDate": "2025-07-28 20:58:39",
    "openPrice": 5875.38,
    "closePrice": 5874.8,
    "highPrice": 5876.87,
    "lowPrice": 5874.53,
    "volume": 59463.34,
    "changeRate": -1.5,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 5161,
    "variety": "黄金",
    "tradeDate": "2025-07-28 20:58:36",
    "openPrice": 442.06,
    "closePrice": 442.68,
    "highPrice": 443.1,
    "lowPrice": 442.06,
    "volume": 94695.27,
    "changeRate": 0.22,
    "createTime": "2026-05-23 12:58:43",
    "source": "金投网"
  },
  {
    "id": 4946,
    "variety": "原油",
    "tradeDate": "2025-07-28 20:45:17",
    "openPrice": 74.54,
    "closePrice": 75.18,
    "highPrice": 76.91,
    "lowPrice": 74.52,
    "volume": 61260.5,
    "changeRate": 1.87,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4731,
    "variety": "白银",
    "tradeDate": "2025-07-28 20:45:15",
    "openPrice": 5944.43,
    "closePrice": 5944.06,
    "highPrice": 5944.78,
    "lowPrice": 5942.62,
    "volume": 33061.1,
    "changeRate": 1.17,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4516,
    "variety": "黄金",
    "tradeDate": "2025-07-28 20:45:13",
    "openPrice": 446.05,
    "closePrice": 445.76,
    "highPrice": 446.1,
    "lowPrice": 444.52,
    "volume": 93825.34,
    "changeRate": 0.5,
    "createTime": "2026-05-23 12:45:19",
    "source": "金投网"
  },
  {
    "id": 4301,
    "variety": "原油",
    "tradeDate": "2025-07-28 20:44:43",
    "openPrice": 73.61,
    "closePrice": 73.87,
    "highPrice": 74.84,
    "lowPrice": 72.3,
    "volume": 25487.89,
    "changeRate": 0.37,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 4086,
    "variety": "白银",
    "tradeDate": "2025-07-28 20:44:41",
    "openPrice": 5801.34,
    "closePrice": 5802.11,
    "highPrice": 5802.31,
    "lowPrice": 5799.82,
    "volume": 69413.53,
    "changeRate": -1.25,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3871,
    "variety": "黄金",
    "tradeDate": "2025-07-28 20:44:38",
    "openPrice": 445.24,
    "closePrice": 444.87,
    "highPrice": 445.63,
    "lowPrice": 443.38,
    "volume": 87744.53,
    "changeRate": 2.12,
    "createTime": "2026-05-23 12:44:45",
    "source": "金投网"
  },
  {
    "id": 3656,
    "variety": "原油",
    "tradeDate": "2025-07-28 20:18:32",
    "openPrice": 74.61,
    "closePrice": 74.53,
    "highPrice": 75.15,
    "lowPrice": 74.49,
    "volume": 13098.57,
    "changeRate": -0.18,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3441,
    "variety": "白银",
    "tradeDate": "2025-07-28 20:18:30",
    "openPrice": 5944.76,
    "closePrice": 5944.41,
    "highPrice": 5945.75,
    "lowPrice": 5944.28,
    "volume": 83908.03,
    "changeRate": -1.85,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3226,
    "variety": "黄金",
    "tradeDate": "2025-07-28 20:18:27",
    "openPrice": 450.49,
    "closePrice": 451.23,
    "highPrice": 453.03,
    "lowPrice": 449.79,
    "volume": 81407.39,
    "changeRate": -0.08,
    "createTime": "2026-05-23 12:18:34",
    "source": "金投网"
  },
  {
    "id": 3011,
    "variety": "原油",
    "tradeDate": "2025-07-28 20:09:57",
    "openPrice": 75.16,
    "closePrice": 75.54,
    "highPrice": 76.11,
    "lowPrice": 75.02,
    "volume": 49975.4,
    "changeRate": 1.71,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2796,
    "variety": "白银",
    "tradeDate": "2025-07-28 20:09:55",
    "openPrice": 5789.73,
    "closePrice": 5789.35,
    "highPrice": 5790.01,
    "lowPrice": 5787.85,
    "volume": 102676.06,
    "changeRate": 2.27,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2581,
    "variety": "黄金",
    "tradeDate": "2025-07-28 20:09:53",
    "openPrice": 447.9,
    "closePrice": 446.95,
    "highPrice": 449.53,
    "lowPrice": 446.7,
    "volume": 75031.45,
    "changeRate": -0.28,
    "createTime": "2026-05-23 12:10:00",
    "source": "金投网"
  },
  {
    "id": 2366,
    "variety": "原油",
    "tradeDate": "2025-07-28 20:02:20",
    "openPrice": 77.77,
    "closePrice": 77.34,
    "highPrice": 79.11,
    "lowPrice": 76.37,
    "volume": 31221.66,
    "changeRate": -1.23,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 2151,
    "variety": "白银",
    "tradeDate": "2025-07-28 20:02:18",
    "openPrice": 5843.76,
    "closePrice": 5842.87,
    "highPrice": 5845.4,
    "lowPrice": 5841.78,
    "volume": 55496.36,
    "changeRate": 0.33,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1936,
    "variety": "黄金",
    "tradeDate": "2025-07-28 20:02:15",
    "openPrice": 450.19,
    "closePrice": 449.91,
    "highPrice": 451.12,
    "lowPrice": 448,
    "volume": 33650.06,
    "changeRate": -2.91,
    "createTime": "2026-05-23 12:02:22",
    "source": "金投网"
  },
  {
    "id": 1266,
    "variety": "原油",
    "tradeDate": "2025-07-28 11:23:02",
    "openPrice": 79.33,
    "closePrice": 79.24,
    "highPrice": 80.99,
    "lowPrice": 78.53,
    "volume": 11142.7,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 837,
    "variety": "白银",
    "tradeDate": "2025-07-28 11:23:00",
    "openPrice": 5712.09,
    "closePrice": 5711.77,
    "highPrice": 5713.48,
    "lowPrice": 5710.23,
    "volume": 79584.55,
    "changeRate": 2.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 408,
    "variety": "黄金",
    "tradeDate": "2025-07-28 11:22:58",
    "openPrice": 449.37,
    "closePrice": 450.03,
    "highPrice": 450.88,
    "lowPrice": 447.69,
    "volume": 29658.49,
    "changeRate": -2.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28085,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:36:22",
    "openPrice": 80.49,
    "closePrice": 81.14,
    "highPrice": 82.71,
    "lowPrice": 78.68,
    "volume": 108737.3,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27443,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:36:19",
    "openPrice": 5815.83,
    "closePrice": 5815.33,
    "highPrice": 5817.7,
    "lowPrice": 5815.07,
    "volume": 19811.79,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26801,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:36:17",
    "openPrice": 458.15,
    "closePrice": 457.43,
    "highPrice": 458.73,
    "lowPrice": 456.96,
    "volume": 48889.51,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26159,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:30:03",
    "openPrice": 80.6,
    "closePrice": 80.34,
    "highPrice": 82.17,
    "lowPrice": 78.67,
    "volume": 25313.95,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25517,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:30:01",
    "openPrice": 5718.06,
    "closePrice": 5719.01,
    "highPrice": 5719.36,
    "lowPrice": 5716.8,
    "volume": 61944.6,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24875,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:29:59",
    "openPrice": 454.28,
    "closePrice": 454.87,
    "highPrice": 456.06,
    "lowPrice": 453.31,
    "volume": 83129.82,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24233,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:29:44",
    "openPrice": 82.8,
    "closePrice": 82.99,
    "highPrice": 83.66,
    "lowPrice": 80.92,
    "volume": 97093.23,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23591,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:29:42",
    "openPrice": 5883.21,
    "closePrice": 5884.18,
    "highPrice": 5885.94,
    "lowPrice": 5882.15,
    "volume": 43070.33,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22949,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:29:40",
    "openPrice": 465.58,
    "closePrice": 464.93,
    "highPrice": 466.72,
    "lowPrice": 463.09,
    "volume": 87301.66,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22307,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:28:14",
    "openPrice": 79.84,
    "closePrice": 79.66,
    "highPrice": 81.29,
    "lowPrice": 78.83,
    "volume": 30308.73,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20381,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:28:13",
    "openPrice": 78.46,
    "closePrice": 79.33,
    "highPrice": 79.4,
    "lowPrice": 77.05,
    "volume": 69314.54,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21665,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:28:12",
    "openPrice": 5809.34,
    "closePrice": 5809.07,
    "highPrice": 5810.52,
    "lowPrice": 5807.09,
    "volume": 100503.18,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19739,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:28:10",
    "openPrice": 5683.07,
    "closePrice": 5683.47,
    "highPrice": 5684.78,
    "lowPrice": 5681.98,
    "volume": 92025.68,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21023,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:28:10",
    "openPrice": 448.4,
    "closePrice": 449.19,
    "highPrice": 450.6,
    "lowPrice": 448.38,
    "volume": 91320.54,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19097,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:28:08",
    "openPrice": 461.27,
    "closePrice": 460.29,
    "highPrice": 462.9,
    "lowPrice": 459.44,
    "volume": 103169.25,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18455,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:27:55",
    "openPrice": 81.08,
    "closePrice": 81.99,
    "highPrice": 83.4,
    "lowPrice": 80.21,
    "volume": 62036.96,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16529,
    "variety": "原油",
    "tradeDate": "2025-07-28 00:27:53",
    "openPrice": 80.56,
    "closePrice": 80.14,
    "highPrice": 81.63,
    "lowPrice": 78.99,
    "volume": 105529.94,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17813,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:27:53",
    "openPrice": 5897.08,
    "closePrice": 5896.1,
    "highPrice": 5898.91,
    "lowPrice": 5894.32,
    "volume": 80033.9,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15887,
    "variety": "白银",
    "tradeDate": "2025-07-28 00:27:51",
    "openPrice": 5898.3,
    "closePrice": 5897.5,
    "highPrice": 5898.9,
    "lowPrice": 5897.38,
    "volume": 33853,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17171,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:27:51",
    "openPrice": 461.78,
    "closePrice": 462.45,
    "highPrice": 464.05,
    "lowPrice": 460.89,
    "volume": 76847.35,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15245,
    "variety": "黄金",
    "tradeDate": "2025-07-28 00:27:49",
    "openPrice": 455.41,
    "closePrice": 454.52,
    "highPrice": 455.48,
    "lowPrice": 453.92,
    "volume": 90831.59,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14602,
    "variety": "原油",
    "tradeDate": "2025-07-25 23:01:40",
    "openPrice": 81.37,
    "closePrice": 81.09,
    "highPrice": 83.35,
    "lowPrice": 79.9,
    "volume": 57116.54,
    "changeRate": -1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13959,
    "variety": "白银",
    "tradeDate": "2025-07-25 23:01:38",
    "openPrice": 5851.85,
    "closePrice": 5852.29,
    "highPrice": 5853.87,
    "lowPrice": 5851.3,
    "volume": 82596.45,
    "changeRate": -2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13316,
    "variety": "黄金",
    "tradeDate": "2025-07-25 23:01:36",
    "openPrice": 451.3,
    "closePrice": 450.71,
    "highPrice": 451.65,
    "lowPrice": 450.54,
    "volume": 98945.4,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12673,
    "variety": "原油",
    "tradeDate": "2025-07-25 22:54:39",
    "openPrice": 82.83,
    "closePrice": 82.14,
    "highPrice": 83.26,
    "lowPrice": 81.38,
    "volume": 99481.05,
    "changeRate": -2.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12030,
    "variety": "白银",
    "tradeDate": "2025-07-25 22:54:36",
    "openPrice": 5753.42,
    "closePrice": 5753.56,
    "highPrice": 5755.02,
    "lowPrice": 5753.38,
    "volume": 81375.82,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11387,
    "variety": "黄金",
    "tradeDate": "2025-07-25 22:54:34",
    "openPrice": 464.75,
    "closePrice": 465.56,
    "highPrice": 467.03,
    "lowPrice": 464.62,
    "volume": 91360.02,
    "changeRate": -2.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10744,
    "variety": "原油",
    "tradeDate": "2025-07-25 22:54:05",
    "openPrice": 82.36,
    "closePrice": 82.57,
    "highPrice": 82.59,
    "lowPrice": 80.59,
    "volume": 59314.89,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10101,
    "variety": "白银",
    "tradeDate": "2025-07-25 22:54:03",
    "openPrice": 5833.95,
    "closePrice": 5834.4,
    "highPrice": 5835.41,
    "lowPrice": 5832.28,
    "volume": 39776.52,
    "changeRate": -1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9458,
    "variety": "黄金",
    "tradeDate": "2025-07-25 22:54:00",
    "openPrice": 451.4,
    "closePrice": 452.38,
    "highPrice": 454.01,
    "lowPrice": 449.56,
    "volume": 99562.58,
    "changeRate": -2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1265,
    "variety": "原油",
    "tradeDate": "2025-07-25 11:23:02",
    "openPrice": 76.94,
    "closePrice": 76.48,
    "highPrice": 77.04,
    "lowPrice": 75.46,
    "volume": 81149.64,
    "changeRate": -0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 836,
    "variety": "白银",
    "tradeDate": "2025-07-25 11:23:00",
    "openPrice": 5732.43,
    "closePrice": 5731.56,
    "highPrice": 5733.23,
    "lowPrice": 5731.35,
    "volume": 91690.13,
    "changeRate": 0.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 407,
    "variety": "黄金",
    "tradeDate": "2025-07-25 11:22:58",
    "openPrice": 462.8,
    "closePrice": 462.7,
    "highPrice": 463.07,
    "lowPrice": 462.33,
    "volume": 50034.96,
    "changeRate": -1.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28084,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:36:22",
    "openPrice": 80.43,
    "closePrice": 80.77,
    "highPrice": 82.32,
    "lowPrice": 78.57,
    "volume": 12116.08,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27442,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:36:19",
    "openPrice": 5873.17,
    "closePrice": 5873.01,
    "highPrice": 5874.63,
    "lowPrice": 5872.04,
    "volume": 14427.5,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26800,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:36:17",
    "openPrice": 459.85,
    "closePrice": 460.51,
    "highPrice": 460.59,
    "lowPrice": 458.26,
    "volume": 86662.15,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26158,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:30:03",
    "openPrice": 83.65,
    "closePrice": 82.93,
    "highPrice": 84,
    "lowPrice": 81.58,
    "volume": 82626.76,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25516,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:30:01",
    "openPrice": 5755.06,
    "closePrice": 5755.4,
    "highPrice": 5756.04,
    "lowPrice": 5753.55,
    "volume": 28172.96,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24874,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:29:59",
    "openPrice": 465.83,
    "closePrice": 465.82,
    "highPrice": 467.57,
    "lowPrice": 465.42,
    "volume": 67279.99,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24232,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:29:44",
    "openPrice": 82.28,
    "closePrice": 82.19,
    "highPrice": 83.59,
    "lowPrice": 80.97,
    "volume": 21681.68,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23590,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:29:42",
    "openPrice": 5884.29,
    "closePrice": 5883.38,
    "highPrice": 5884.38,
    "lowPrice": 5882.51,
    "volume": 98300.66,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22948,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:29:40",
    "openPrice": 460.62,
    "closePrice": 459.78,
    "highPrice": 461.66,
    "lowPrice": 458.6,
    "volume": 20374.06,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22306,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:28:14",
    "openPrice": 79.26,
    "closePrice": 79.8,
    "highPrice": 81.31,
    "lowPrice": 79.16,
    "volume": 51485.96,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20380,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:28:13",
    "openPrice": 81.11,
    "closePrice": 81.42,
    "highPrice": 82.61,
    "lowPrice": 79.9,
    "volume": 106491.51,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21664,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:28:12",
    "openPrice": 5883.49,
    "closePrice": 5884.47,
    "highPrice": 5886.33,
    "lowPrice": 5883.33,
    "volume": 97157.81,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19738,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:28:10",
    "openPrice": 5665.8,
    "closePrice": 5666.61,
    "highPrice": 5667.37,
    "lowPrice": 5664.43,
    "volume": 62301.39,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21022,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:28:10",
    "openPrice": 455.33,
    "closePrice": 455.25,
    "highPrice": 455.74,
    "lowPrice": 453.77,
    "volume": 50816.29,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19096,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:28:08",
    "openPrice": 456.74,
    "closePrice": 455.82,
    "highPrice": 457.15,
    "lowPrice": 454.19,
    "volume": 30634.19,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18454,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:27:55",
    "openPrice": 82.19,
    "closePrice": 81.35,
    "highPrice": 84.05,
    "lowPrice": 79.48,
    "volume": 92483.91,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16528,
    "variety": "原油",
    "tradeDate": "2025-07-25 00:27:53",
    "openPrice": 80.53,
    "closePrice": 80.93,
    "highPrice": 81.09,
    "lowPrice": 78.93,
    "volume": 28959.43,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17812,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:27:53",
    "openPrice": 5779.92,
    "closePrice": 5780.51,
    "highPrice": 5781.14,
    "lowPrice": 5778.59,
    "volume": 80472.41,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15886,
    "variety": "白银",
    "tradeDate": "2025-07-25 00:27:51",
    "openPrice": 5693.87,
    "closePrice": 5694.06,
    "highPrice": 5694.2,
    "lowPrice": 5692.06,
    "volume": 19226.62,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17170,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:27:51",
    "openPrice": 449.57,
    "closePrice": 448.69,
    "highPrice": 450.2,
    "lowPrice": 447.82,
    "volume": 85348.29,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15244,
    "variety": "黄金",
    "tradeDate": "2025-07-25 00:27:49",
    "openPrice": 455.7,
    "closePrice": 456.53,
    "highPrice": 457.97,
    "lowPrice": 454.6,
    "volume": 102870.65,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14601,
    "variety": "原油",
    "tradeDate": "2025-07-24 23:01:40",
    "openPrice": 78.47,
    "closePrice": 78.86,
    "highPrice": 80.24,
    "lowPrice": 76.52,
    "volume": 13811.51,
    "changeRate": -0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13958,
    "variety": "白银",
    "tradeDate": "2025-07-24 23:01:38",
    "openPrice": 5676.58,
    "closePrice": 5677.52,
    "highPrice": 5678.3,
    "lowPrice": 5676.08,
    "volume": 64230.17,
    "changeRate": -0.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13315,
    "variety": "黄金",
    "tradeDate": "2025-07-24 23:01:36",
    "openPrice": 463.08,
    "closePrice": 463.13,
    "highPrice": 463.54,
    "lowPrice": 462.34,
    "volume": 104406.18,
    "changeRate": -0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12672,
    "variety": "原油",
    "tradeDate": "2025-07-24 22:54:39",
    "openPrice": 81.54,
    "closePrice": 81.53,
    "highPrice": 83.44,
    "lowPrice": 80,
    "volume": 72871.61,
    "changeRate": -1.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12029,
    "variety": "白银",
    "tradeDate": "2025-07-24 22:54:36",
    "openPrice": 5881.1,
    "closePrice": 5881.43,
    "highPrice": 5883.02,
    "lowPrice": 5879.59,
    "volume": 53278.23,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11386,
    "variety": "黄金",
    "tradeDate": "2025-07-24 22:54:34",
    "openPrice": 450.88,
    "closePrice": 450.93,
    "highPrice": 452.3,
    "lowPrice": 449.48,
    "volume": 68914.31,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10743,
    "variety": "原油",
    "tradeDate": "2025-07-24 22:54:05",
    "openPrice": 82.65,
    "closePrice": 82.82,
    "highPrice": 84.39,
    "lowPrice": 81.85,
    "volume": 16293.01,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10100,
    "variety": "白银",
    "tradeDate": "2025-07-24 22:54:03",
    "openPrice": 5664.47,
    "closePrice": 5663.61,
    "highPrice": 5665.99,
    "lowPrice": 5663.04,
    "volume": 57173.25,
    "changeRate": -2.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9457,
    "variety": "黄金",
    "tradeDate": "2025-07-24 22:54:00",
    "openPrice": 447.63,
    "closePrice": 447.36,
    "highPrice": 449.34,
    "lowPrice": 445.93,
    "volume": 41711.98,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1264,
    "variety": "原油",
    "tradeDate": "2025-07-24 11:23:02",
    "openPrice": 78.63,
    "closePrice": 78.82,
    "highPrice": 79.33,
    "lowPrice": 77.85,
    "volume": 41942.52,
    "changeRate": -0.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 835,
    "variety": "白银",
    "tradeDate": "2025-07-24 11:23:00",
    "openPrice": 5808.15,
    "closePrice": 5809.03,
    "highPrice": 5810.27,
    "lowPrice": 5807.1,
    "volume": 32658.43,
    "changeRate": -2.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 406,
    "variety": "黄金",
    "tradeDate": "2025-07-24 11:22:58",
    "openPrice": 450.33,
    "closePrice": 449.94,
    "highPrice": 451.85,
    "lowPrice": 449.74,
    "volume": 58946.96,
    "changeRate": 1.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28083,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:36:22",
    "openPrice": 80.96,
    "closePrice": 81.91,
    "highPrice": 83.58,
    "lowPrice": 80.73,
    "volume": 21731.96,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27441,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:36:19",
    "openPrice": 5907.59,
    "closePrice": 5907.12,
    "highPrice": 5907.99,
    "lowPrice": 5907.1,
    "volume": 79681.87,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26799,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:36:17",
    "openPrice": 454.12,
    "closePrice": 453.51,
    "highPrice": 455.04,
    "lowPrice": 452.42,
    "volume": 68247.82,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26157,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:30:03",
    "openPrice": 81.81,
    "closePrice": 82.52,
    "highPrice": 83.85,
    "lowPrice": 81.48,
    "volume": 70351.47,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25515,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:30:01",
    "openPrice": 5836.11,
    "closePrice": 5835.44,
    "highPrice": 5837.03,
    "lowPrice": 5833.54,
    "volume": 87193.7,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24873,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:29:59",
    "openPrice": 447.18,
    "closePrice": 446.74,
    "highPrice": 447.71,
    "lowPrice": 444.92,
    "volume": 40910.01,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24231,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:29:44",
    "openPrice": 81.96,
    "closePrice": 82.32,
    "highPrice": 83.29,
    "lowPrice": 80.93,
    "volume": 96273.03,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23589,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:29:42",
    "openPrice": 5940.46,
    "closePrice": 5940.18,
    "highPrice": 5941.36,
    "lowPrice": 5938.67,
    "volume": 46092.05,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22947,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:29:40",
    "openPrice": 460.68,
    "closePrice": 460.86,
    "highPrice": 462.44,
    "lowPrice": 460.17,
    "volume": 81043.92,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22305,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:28:14",
    "openPrice": 82.14,
    "closePrice": 83.12,
    "highPrice": 83.17,
    "lowPrice": 80.58,
    "volume": 71617.26,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20379,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:28:13",
    "openPrice": 79.83,
    "closePrice": 79.38,
    "highPrice": 81.64,
    "lowPrice": 79.28,
    "volume": 34963.05,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21663,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:28:12",
    "openPrice": 5934.64,
    "closePrice": 5934.03,
    "highPrice": 5936.35,
    "lowPrice": 5934,
    "volume": 37274.36,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19737,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:28:10",
    "openPrice": 5922.27,
    "closePrice": 5922.52,
    "highPrice": 5923.11,
    "lowPrice": 5920.36,
    "volume": 46876.51,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21021,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:28:10",
    "openPrice": 450,
    "closePrice": 450.76,
    "highPrice": 451.01,
    "lowPrice": 449.8,
    "volume": 83503.53,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19095,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:28:08",
    "openPrice": 449.44,
    "closePrice": 448.56,
    "highPrice": 451.31,
    "lowPrice": 447.61,
    "volume": 31415.98,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18453,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:27:55",
    "openPrice": 82.2,
    "closePrice": 82.93,
    "highPrice": 83.06,
    "lowPrice": 81.2,
    "volume": 82016.49,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16527,
    "variety": "原油",
    "tradeDate": "2025-07-24 00:27:53",
    "openPrice": 80.71,
    "closePrice": 80.95,
    "highPrice": 82.36,
    "lowPrice": 79.32,
    "volume": 26201.87,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17811,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:27:53",
    "openPrice": 5775.19,
    "closePrice": 5775.51,
    "highPrice": 5775.56,
    "lowPrice": 5774.73,
    "volume": 47992.26,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15885,
    "variety": "白银",
    "tradeDate": "2025-07-24 00:27:51",
    "openPrice": 5668.64,
    "closePrice": 5668.67,
    "highPrice": 5670.05,
    "lowPrice": 5667.41,
    "volume": 51025.8,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17169,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:27:51",
    "openPrice": 455.75,
    "closePrice": 455.19,
    "highPrice": 456.99,
    "lowPrice": 453.83,
    "volume": 16354.91,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15243,
    "variety": "黄金",
    "tradeDate": "2025-07-24 00:27:49",
    "openPrice": 455.05,
    "closePrice": 455.23,
    "highPrice": 456.92,
    "lowPrice": 453.29,
    "volume": 55940.59,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14600,
    "variety": "原油",
    "tradeDate": "2025-07-23 23:01:40",
    "openPrice": 79.3,
    "closePrice": 79.6,
    "highPrice": 81.04,
    "lowPrice": 78.51,
    "volume": 86552.09,
    "changeRate": 1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13957,
    "variety": "白银",
    "tradeDate": "2025-07-23 23:01:38",
    "openPrice": 5894.31,
    "closePrice": 5894.19,
    "highPrice": 5895.63,
    "lowPrice": 5893.6,
    "volume": 48142.75,
    "changeRate": 0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13314,
    "variety": "黄金",
    "tradeDate": "2025-07-23 23:01:36",
    "openPrice": 449.6,
    "closePrice": 449.26,
    "highPrice": 450.61,
    "lowPrice": 449.02,
    "volume": 106597.39,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12671,
    "variety": "原油",
    "tradeDate": "2025-07-23 22:54:39",
    "openPrice": 79.96,
    "closePrice": 80.23,
    "highPrice": 81.49,
    "lowPrice": 78.62,
    "volume": 79578.46,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12028,
    "variety": "白银",
    "tradeDate": "2025-07-23 22:54:36",
    "openPrice": 5790.07,
    "closePrice": 5789.15,
    "highPrice": 5791.11,
    "lowPrice": 5787.87,
    "volume": 25697.08,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11385,
    "variety": "黄金",
    "tradeDate": "2025-07-23 22:54:34",
    "openPrice": 447.45,
    "closePrice": 447.22,
    "highPrice": 448.8,
    "lowPrice": 446.83,
    "volume": 35008.17,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10742,
    "variety": "原油",
    "tradeDate": "2025-07-23 22:54:05",
    "openPrice": 81.8,
    "closePrice": 81.88,
    "highPrice": 83.1,
    "lowPrice": 80.97,
    "volume": 90058.31,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10099,
    "variety": "白银",
    "tradeDate": "2025-07-23 22:54:03",
    "openPrice": 5695.76,
    "closePrice": 5696.67,
    "highPrice": 5697.24,
    "lowPrice": 5693.96,
    "volume": 100438.23,
    "changeRate": -2.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9456,
    "variety": "黄金",
    "tradeDate": "2025-07-23 22:54:00",
    "openPrice": 463.49,
    "closePrice": 463.68,
    "highPrice": 465.48,
    "lowPrice": 462.76,
    "volume": 86392.68,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1263,
    "variety": "原油",
    "tradeDate": "2025-07-23 11:23:02",
    "openPrice": 77.35,
    "closePrice": 76.87,
    "highPrice": 78.54,
    "lowPrice": 75.13,
    "volume": 13195.29,
    "changeRate": 2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 834,
    "variety": "白银",
    "tradeDate": "2025-07-23 11:23:00",
    "openPrice": 5808.88,
    "closePrice": 5809.48,
    "highPrice": 5810.72,
    "lowPrice": 5807.69,
    "volume": 46324.19,
    "changeRate": 1.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 405,
    "variety": "黄金",
    "tradeDate": "2025-07-23 11:22:58",
    "openPrice": 454.35,
    "closePrice": 454.91,
    "highPrice": 455.9,
    "lowPrice": 454.31,
    "volume": 101260.54,
    "changeRate": 1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28082,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:36:22",
    "openPrice": 82.83,
    "closePrice": 82.31,
    "highPrice": 83.09,
    "lowPrice": 81.62,
    "volume": 81028.49,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27440,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:36:19",
    "openPrice": 5703.4,
    "closePrice": 5703.44,
    "highPrice": 5703.75,
    "lowPrice": 5702.73,
    "volume": 21348.58,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26798,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:36:17",
    "openPrice": 456.72,
    "closePrice": 457.56,
    "highPrice": 458.76,
    "lowPrice": 455.01,
    "volume": 29488.98,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26156,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:30:03",
    "openPrice": 82.36,
    "closePrice": 82.45,
    "highPrice": 84.1,
    "lowPrice": 81.07,
    "volume": 54487.21,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25514,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:30:01",
    "openPrice": 5855.55,
    "closePrice": 5855.63,
    "highPrice": 5856.14,
    "lowPrice": 5855.27,
    "volume": 74760.68,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24872,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:29:59",
    "openPrice": 457.5,
    "closePrice": 458.42,
    "highPrice": 459.32,
    "lowPrice": 457.18,
    "volume": 12023.34,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24230,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:29:44",
    "openPrice": 82.89,
    "closePrice": 83.36,
    "highPrice": 84.57,
    "lowPrice": 81.17,
    "volume": 83432.33,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23588,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:29:42",
    "openPrice": 5726.69,
    "closePrice": 5726.27,
    "highPrice": 5727.02,
    "lowPrice": 5725.27,
    "volume": 52983.38,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22946,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:29:40",
    "openPrice": 456.21,
    "closePrice": 455.24,
    "highPrice": 457.11,
    "lowPrice": 454.65,
    "volume": 17236.4,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22304,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:28:14",
    "openPrice": 79.08,
    "closePrice": 78.73,
    "highPrice": 79.46,
    "lowPrice": 78.21,
    "volume": 21347.47,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20378,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:28:13",
    "openPrice": 82.3,
    "closePrice": 81.97,
    "highPrice": 82.76,
    "lowPrice": 80.36,
    "volume": 69013.16,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21662,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:28:12",
    "openPrice": 5955.08,
    "closePrice": 5955.85,
    "highPrice": 5957.58,
    "lowPrice": 5953.89,
    "volume": 99232.01,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19736,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:28:10",
    "openPrice": 5710.74,
    "closePrice": 5711.39,
    "highPrice": 5712.83,
    "lowPrice": 5709.48,
    "volume": 94664.17,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21020,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:28:10",
    "openPrice": 463.49,
    "closePrice": 463.6,
    "highPrice": 465.14,
    "lowPrice": 462.21,
    "volume": 22488.85,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19094,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:28:08",
    "openPrice": 453.69,
    "closePrice": 453.19,
    "highPrice": 455.63,
    "lowPrice": 451.81,
    "volume": 97804.09,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18452,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:27:55",
    "openPrice": 79.06,
    "closePrice": 78.85,
    "highPrice": 80.56,
    "lowPrice": 78.11,
    "volume": 63868.26,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16526,
    "variety": "原油",
    "tradeDate": "2025-07-23 00:27:53",
    "openPrice": 80.46,
    "closePrice": 81.25,
    "highPrice": 82.28,
    "lowPrice": 79.51,
    "volume": 102841.18,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17810,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:27:53",
    "openPrice": 5937.39,
    "closePrice": 5936.54,
    "highPrice": 5938.9,
    "lowPrice": 5935.52,
    "volume": 85035.63,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15884,
    "variety": "白银",
    "tradeDate": "2025-07-23 00:27:51",
    "openPrice": 5954.89,
    "closePrice": 5955.37,
    "highPrice": 5955.47,
    "lowPrice": 5954.63,
    "volume": 63026.64,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17168,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:27:51",
    "openPrice": 458.76,
    "closePrice": 457.86,
    "highPrice": 459.56,
    "lowPrice": 456.87,
    "volume": 62894.29,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15242,
    "variety": "黄金",
    "tradeDate": "2025-07-23 00:27:49",
    "openPrice": 448.28,
    "closePrice": 447.63,
    "highPrice": 449.23,
    "lowPrice": 445.81,
    "volume": 32425.12,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14599,
    "variety": "原油",
    "tradeDate": "2025-07-22 23:01:40",
    "openPrice": 79.24,
    "closePrice": 79.57,
    "highPrice": 81.04,
    "lowPrice": 78.9,
    "volume": 12459.32,
    "changeRate": -0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13956,
    "variety": "白银",
    "tradeDate": "2025-07-22 23:01:38",
    "openPrice": 5855.63,
    "closePrice": 5854.75,
    "highPrice": 5857.53,
    "lowPrice": 5852.92,
    "volume": 83702.4,
    "changeRate": 1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13313,
    "variety": "黄金",
    "tradeDate": "2025-07-22 23:01:36",
    "openPrice": 456.85,
    "closePrice": 456.85,
    "highPrice": 458.51,
    "lowPrice": 455.29,
    "volume": 27534.81,
    "changeRate": 0.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12670,
    "variety": "原油",
    "tradeDate": "2025-07-22 22:54:39",
    "openPrice": 79.41,
    "closePrice": 78.88,
    "highPrice": 80.47,
    "lowPrice": 77.68,
    "volume": 45357.44,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12027,
    "variety": "白银",
    "tradeDate": "2025-07-22 22:54:36",
    "openPrice": 5797.89,
    "closePrice": 5797.45,
    "highPrice": 5799.78,
    "lowPrice": 5797.15,
    "volume": 47418.74,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11384,
    "variety": "黄金",
    "tradeDate": "2025-07-22 22:54:34",
    "openPrice": 447.47,
    "closePrice": 447.9,
    "highPrice": 448.9,
    "lowPrice": 446.03,
    "volume": 27641.61,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10741,
    "variety": "原油",
    "tradeDate": "2025-07-22 22:54:05",
    "openPrice": 83.91,
    "closePrice": 83.34,
    "highPrice": 85.43,
    "lowPrice": 81.75,
    "volume": 95646.62,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10098,
    "variety": "白银",
    "tradeDate": "2025-07-22 22:54:03",
    "openPrice": 5847,
    "closePrice": 5846.48,
    "highPrice": 5848.21,
    "lowPrice": 5846.15,
    "volume": 56489.16,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9455,
    "variety": "黄金",
    "tradeDate": "2025-07-22 22:54:00",
    "openPrice": 457.26,
    "closePrice": 458,
    "highPrice": 458.13,
    "lowPrice": 455.84,
    "volume": 27109.68,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1262,
    "variety": "原油",
    "tradeDate": "2025-07-22 11:23:02",
    "openPrice": 76.46,
    "closePrice": 77.14,
    "highPrice": 78.92,
    "lowPrice": 75.91,
    "volume": 69787.67,
    "changeRate": 1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 833,
    "variety": "白银",
    "tradeDate": "2025-07-22 11:23:00",
    "openPrice": 5909.54,
    "closePrice": 5909.87,
    "highPrice": 5910,
    "lowPrice": 5908.25,
    "volume": 98665.09,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 404,
    "variety": "黄金",
    "tradeDate": "2025-07-22 11:22:58",
    "openPrice": 451.55,
    "closePrice": 452.51,
    "highPrice": 453.06,
    "lowPrice": 450.48,
    "volume": 13473.42,
    "changeRate": -1.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28081,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:36:22",
    "openPrice": 81.26,
    "closePrice": 80.71,
    "highPrice": 82.71,
    "lowPrice": 80.48,
    "volume": 78792.64,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27439,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:36:19",
    "openPrice": 5801.06,
    "closePrice": 5800.83,
    "highPrice": 5802.56,
    "lowPrice": 5800.22,
    "volume": 28777.26,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26797,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:36:17",
    "openPrice": 457.46,
    "closePrice": 457.37,
    "highPrice": 458.71,
    "lowPrice": 456.18,
    "volume": 104194.64,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26155,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:30:03",
    "openPrice": 80.7,
    "closePrice": 80.63,
    "highPrice": 81.17,
    "lowPrice": 79.55,
    "volume": 83568.32,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25513,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:30:01",
    "openPrice": 5866.39,
    "closePrice": 5866.56,
    "highPrice": 5866.66,
    "lowPrice": 5864.69,
    "volume": 58768.07,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24871,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:29:59",
    "openPrice": 465.48,
    "closePrice": 464.59,
    "highPrice": 467.08,
    "lowPrice": 464.47,
    "volume": 91344.7,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24229,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:29:44",
    "openPrice": 80.51,
    "closePrice": 80.37,
    "highPrice": 81.93,
    "lowPrice": 78.63,
    "volume": 82880.93,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23587,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:29:42",
    "openPrice": 5699.86,
    "closePrice": 5700.73,
    "highPrice": 5702.47,
    "lowPrice": 5699.42,
    "volume": 25992.55,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22945,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:29:40",
    "openPrice": 464.04,
    "closePrice": 463.06,
    "highPrice": 464.9,
    "lowPrice": 462.02,
    "volume": 93955.16,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22303,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:28:14",
    "openPrice": 80.27,
    "closePrice": 80.64,
    "highPrice": 81.37,
    "lowPrice": 78.97,
    "volume": 82497.12,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20377,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:28:13",
    "openPrice": 78.79,
    "closePrice": 79.73,
    "highPrice": 79.96,
    "lowPrice": 78.1,
    "volume": 64212.67,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21661,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:28:12",
    "openPrice": 5693.65,
    "closePrice": 5692.86,
    "highPrice": 5695.62,
    "lowPrice": 5692.23,
    "volume": 40813.36,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19735,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:28:10",
    "openPrice": 5913.94,
    "closePrice": 5914.63,
    "highPrice": 5915.94,
    "lowPrice": 5912.53,
    "volume": 28320.2,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21019,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:28:10",
    "openPrice": 457.93,
    "closePrice": 457.23,
    "highPrice": 458.86,
    "lowPrice": 456.67,
    "volume": 59969.16,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19093,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:28:08",
    "openPrice": 447.36,
    "closePrice": 447.06,
    "highPrice": 448.81,
    "lowPrice": 446.05,
    "volume": 98469.39,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18451,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:27:55",
    "openPrice": 78.05,
    "closePrice": 78.83,
    "highPrice": 78.98,
    "lowPrice": 77.93,
    "volume": 65892,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16525,
    "variety": "原油",
    "tradeDate": "2025-07-22 00:27:53",
    "openPrice": 79.03,
    "closePrice": 78.62,
    "highPrice": 80.47,
    "lowPrice": 78.21,
    "volume": 27743.14,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17809,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:27:53",
    "openPrice": 5924.4,
    "closePrice": 5924.52,
    "highPrice": 5926.38,
    "lowPrice": 5922.8,
    "volume": 85538.04,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15883,
    "variety": "白银",
    "tradeDate": "2025-07-22 00:27:51",
    "openPrice": 5885.1,
    "closePrice": 5885.55,
    "highPrice": 5885.58,
    "lowPrice": 5884.44,
    "volume": 48303.9,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17167,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:27:51",
    "openPrice": 454.32,
    "closePrice": 454.3,
    "highPrice": 454.58,
    "lowPrice": 452.99,
    "volume": 90786.23,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15241,
    "variety": "黄金",
    "tradeDate": "2025-07-22 00:27:49",
    "openPrice": 446.95,
    "closePrice": 446.05,
    "highPrice": 447.12,
    "lowPrice": 445.65,
    "volume": 11015.03,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14598,
    "variety": "原油",
    "tradeDate": "2025-07-21 23:01:40",
    "openPrice": 81.69,
    "closePrice": 81.41,
    "highPrice": 83.05,
    "lowPrice": 79.75,
    "volume": 45553.78,
    "changeRate": -2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13955,
    "variety": "白银",
    "tradeDate": "2025-07-21 23:01:38",
    "openPrice": 5836.34,
    "closePrice": 5836.89,
    "highPrice": 5838.43,
    "lowPrice": 5835.86,
    "volume": 50167.61,
    "changeRate": 0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13312,
    "variety": "黄金",
    "tradeDate": "2025-07-21 23:01:36",
    "openPrice": 448.59,
    "closePrice": 448.45,
    "highPrice": 449.53,
    "lowPrice": 448.09,
    "volume": 69647.17,
    "changeRate": -0.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12669,
    "variety": "原油",
    "tradeDate": "2025-07-21 22:54:39",
    "openPrice": 81.74,
    "closePrice": 81.94,
    "highPrice": 83.02,
    "lowPrice": 81.28,
    "volume": 94989.25,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12026,
    "variety": "白银",
    "tradeDate": "2025-07-21 22:54:36",
    "openPrice": 5909.23,
    "closePrice": 5908.8,
    "highPrice": 5910.86,
    "lowPrice": 5906.88,
    "volume": 16345.03,
    "changeRate": 0.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11383,
    "variety": "黄金",
    "tradeDate": "2025-07-21 22:54:34",
    "openPrice": 450.59,
    "closePrice": 451.22,
    "highPrice": 452.42,
    "lowPrice": 450.2,
    "volume": 33908.58,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10740,
    "variety": "原油",
    "tradeDate": "2025-07-21 22:54:05",
    "openPrice": 82.24,
    "closePrice": 83.07,
    "highPrice": 85.05,
    "lowPrice": 80.56,
    "volume": 61989.67,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10097,
    "variety": "白银",
    "tradeDate": "2025-07-21 22:54:03",
    "openPrice": 5732.38,
    "closePrice": 5731.92,
    "highPrice": 5733.19,
    "lowPrice": 5731.52,
    "volume": 71200.31,
    "changeRate": -2.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9454,
    "variety": "黄金",
    "tradeDate": "2025-07-21 22:54:00",
    "openPrice": 466.43,
    "closePrice": 465.6,
    "highPrice": 467.56,
    "lowPrice": 465.52,
    "volume": 99958.15,
    "changeRate": 2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1261,
    "variety": "原油",
    "tradeDate": "2025-07-21 11:23:02",
    "openPrice": 75.8,
    "closePrice": 75.54,
    "highPrice": 76.86,
    "lowPrice": 75.5,
    "volume": 80217.28,
    "changeRate": -1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 832,
    "variety": "白银",
    "tradeDate": "2025-07-21 11:23:00",
    "openPrice": 5769.85,
    "closePrice": 5769.46,
    "highPrice": 5770.48,
    "lowPrice": 5769.34,
    "volume": 62459.17,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 403,
    "variety": "黄金",
    "tradeDate": "2025-07-21 11:22:58",
    "openPrice": 461.44,
    "closePrice": 461.63,
    "highPrice": 463.42,
    "lowPrice": 461.31,
    "volume": 76844.14,
    "changeRate": 0.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28080,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:36:22",
    "openPrice": 81.85,
    "closePrice": 81.9,
    "highPrice": 81.94,
    "lowPrice": 81.74,
    "volume": 106168.2,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27438,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:36:19",
    "openPrice": 5934.03,
    "closePrice": 5933.06,
    "highPrice": 5935.66,
    "lowPrice": 5931.51,
    "volume": 22445.15,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26796,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:36:17",
    "openPrice": 446.49,
    "closePrice": 446.18,
    "highPrice": 448.42,
    "lowPrice": 444.54,
    "volume": 35291.76,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26154,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:30:03",
    "openPrice": 78.15,
    "closePrice": 78.46,
    "highPrice": 78.96,
    "lowPrice": 76.73,
    "volume": 109124.48,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25512,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:30:01",
    "openPrice": 5920.65,
    "closePrice": 5921.4,
    "highPrice": 5921.77,
    "lowPrice": 5918.79,
    "volume": 80527.74,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24870,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:29:59",
    "openPrice": 462.99,
    "closePrice": 463.14,
    "highPrice": 464.3,
    "lowPrice": 461.09,
    "volume": 36372.41,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24228,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:29:44",
    "openPrice": 81.86,
    "closePrice": 80.88,
    "highPrice": 82.08,
    "lowPrice": 79.02,
    "volume": 12846.7,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23586,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:29:42",
    "openPrice": 5791.3,
    "closePrice": 5791.96,
    "highPrice": 5792.66,
    "lowPrice": 5791.04,
    "volume": 98025.2,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22944,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:29:40",
    "openPrice": 446.22,
    "closePrice": 446.33,
    "highPrice": 446.65,
    "lowPrice": 444.96,
    "volume": 52682.62,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22302,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:28:14",
    "openPrice": 78.25,
    "closePrice": 79.05,
    "highPrice": 80.01,
    "lowPrice": 76.48,
    "volume": 32544,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20376,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:28:13",
    "openPrice": 79.99,
    "closePrice": 80.8,
    "highPrice": 82.38,
    "lowPrice": 79.96,
    "volume": 99928.01,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21660,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:28:12",
    "openPrice": 5698.27,
    "closePrice": 5697.45,
    "highPrice": 5698.45,
    "lowPrice": 5696.8,
    "volume": 38481.86,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19734,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:28:10",
    "openPrice": 5798.65,
    "closePrice": 5798.6,
    "highPrice": 5798.97,
    "lowPrice": 5797.7,
    "volume": 41495.12,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21018,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:28:10",
    "openPrice": 463.82,
    "closePrice": 463.74,
    "highPrice": 465.21,
    "lowPrice": 463.47,
    "volume": 59641.99,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19092,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:28:08",
    "openPrice": 448.12,
    "closePrice": 447.97,
    "highPrice": 449.75,
    "lowPrice": 446.44,
    "volume": 99673.22,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18450,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:27:55",
    "openPrice": 80.92,
    "closePrice": 81.11,
    "highPrice": 81.97,
    "lowPrice": 80.58,
    "volume": 49184.01,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16524,
    "variety": "原油",
    "tradeDate": "2025-07-21 00:27:53",
    "openPrice": 81.25,
    "closePrice": 81,
    "highPrice": 82.77,
    "lowPrice": 80.11,
    "volume": 64565.56,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17808,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:27:53",
    "openPrice": 5865.59,
    "closePrice": 5866.32,
    "highPrice": 5867.33,
    "lowPrice": 5864.88,
    "volume": 104525.55,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15882,
    "variety": "白银",
    "tradeDate": "2025-07-21 00:27:51",
    "openPrice": 5708.32,
    "closePrice": 5709.22,
    "highPrice": 5709.6,
    "lowPrice": 5706.95,
    "volume": 89049.78,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17166,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:27:51",
    "openPrice": 449.98,
    "closePrice": 450.1,
    "highPrice": 450.68,
    "lowPrice": 448.5,
    "volume": 25313.82,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15240,
    "variety": "黄金",
    "tradeDate": "2025-07-21 00:27:49",
    "openPrice": 455.05,
    "closePrice": 454.93,
    "highPrice": 456.55,
    "lowPrice": 453.4,
    "volume": 66308.25,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14597,
    "variety": "原油",
    "tradeDate": "2025-07-18 23:01:40",
    "openPrice": 82.51,
    "closePrice": 82.21,
    "highPrice": 83.9,
    "lowPrice": 80.84,
    "volume": 39437.65,
    "changeRate": 1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13954,
    "variety": "白银",
    "tradeDate": "2025-07-18 23:01:38",
    "openPrice": 5859.99,
    "closePrice": 5859.9,
    "highPrice": 5860.52,
    "lowPrice": 5859.29,
    "volume": 76063.92,
    "changeRate": -0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13311,
    "variety": "黄金",
    "tradeDate": "2025-07-18 23:01:36",
    "openPrice": 455.83,
    "closePrice": 455.18,
    "highPrice": 456.78,
    "lowPrice": 453.44,
    "volume": 35535.09,
    "changeRate": 2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12668,
    "variety": "原油",
    "tradeDate": "2025-07-18 22:54:39",
    "openPrice": 80.04,
    "closePrice": 79.56,
    "highPrice": 81.72,
    "lowPrice": 78.22,
    "volume": 102408.28,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12025,
    "variety": "白银",
    "tradeDate": "2025-07-18 22:54:36",
    "openPrice": 5951.29,
    "closePrice": 5951.86,
    "highPrice": 5953.65,
    "lowPrice": 5949.39,
    "volume": 61094.14,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11382,
    "variety": "黄金",
    "tradeDate": "2025-07-18 22:54:34",
    "openPrice": 457.74,
    "closePrice": 457.03,
    "highPrice": 458.55,
    "lowPrice": 456.85,
    "volume": 43211.02,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10739,
    "variety": "原油",
    "tradeDate": "2025-07-18 22:54:05",
    "openPrice": 81.96,
    "closePrice": 81.8,
    "highPrice": 82.42,
    "lowPrice": 81.44,
    "volume": 53172.89,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10096,
    "variety": "白银",
    "tradeDate": "2025-07-18 22:54:03",
    "openPrice": 5846.03,
    "closePrice": 5845.49,
    "highPrice": 5846.88,
    "lowPrice": 5845.43,
    "volume": 24585.71,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9453,
    "variety": "黄金",
    "tradeDate": "2025-07-18 22:54:00",
    "openPrice": 448.8,
    "closePrice": 449.67,
    "highPrice": 450.92,
    "lowPrice": 448.39,
    "volume": 89446.43,
    "changeRate": 1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1260,
    "variety": "原油",
    "tradeDate": "2025-07-18 11:23:02",
    "openPrice": 77.11,
    "closePrice": 77.98,
    "highPrice": 78.32,
    "lowPrice": 76.23,
    "volume": 67996.23,
    "changeRate": 0.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 831,
    "variety": "白银",
    "tradeDate": "2025-07-18 11:23:00",
    "openPrice": 5759.03,
    "closePrice": 5759.58,
    "highPrice": 5761.49,
    "lowPrice": 5757.35,
    "volume": 14410.36,
    "changeRate": -0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 402,
    "variety": "黄金",
    "tradeDate": "2025-07-18 11:22:58",
    "openPrice": 454.5,
    "closePrice": 455.31,
    "highPrice": 457.03,
    "lowPrice": 453.81,
    "volume": 57502.97,
    "changeRate": 1.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28079,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:36:22",
    "openPrice": 80.65,
    "closePrice": 79.73,
    "highPrice": 80.81,
    "lowPrice": 78.3,
    "volume": 69328.42,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27437,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:36:19",
    "openPrice": 5701.37,
    "closePrice": 5701.69,
    "highPrice": 5702.69,
    "lowPrice": 5701.04,
    "volume": 84753.67,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26795,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:36:17",
    "openPrice": 449.06,
    "closePrice": 448.46,
    "highPrice": 450.06,
    "lowPrice": 447.4,
    "volume": 24234.19,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26153,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:30:03",
    "openPrice": 78.34,
    "closePrice": 78.82,
    "highPrice": 79.86,
    "lowPrice": 77.92,
    "volume": 91308.11,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25511,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:30:01",
    "openPrice": 5877.9,
    "closePrice": 5877.4,
    "highPrice": 5878.52,
    "lowPrice": 5876.78,
    "volume": 36802.09,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24869,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:29:59",
    "openPrice": 449.13,
    "closePrice": 449.27,
    "highPrice": 450.08,
    "lowPrice": 447.28,
    "volume": 37888.1,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24227,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:29:44",
    "openPrice": 79.99,
    "closePrice": 80.52,
    "highPrice": 80.8,
    "lowPrice": 79.22,
    "volume": 34240.26,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23585,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:29:42",
    "openPrice": 5880.98,
    "closePrice": 5881.84,
    "highPrice": 5882.68,
    "lowPrice": 5880.66,
    "volume": 11496.72,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22943,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:29:40",
    "openPrice": 458.57,
    "closePrice": 458.8,
    "highPrice": 458.96,
    "lowPrice": 456.96,
    "volume": 74477.39,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22301,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:28:14",
    "openPrice": 83.39,
    "closePrice": 83.12,
    "highPrice": 85.05,
    "lowPrice": 82.33,
    "volume": 57898.96,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20375,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:28:13",
    "openPrice": 83.47,
    "closePrice": 82.68,
    "highPrice": 83.47,
    "lowPrice": 80.75,
    "volume": 50863.57,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21659,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:28:12",
    "openPrice": 5899.34,
    "closePrice": 5899,
    "highPrice": 5901.01,
    "lowPrice": 5898.46,
    "volume": 68988.08,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19733,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:28:10",
    "openPrice": 5898.05,
    "closePrice": 5898.62,
    "highPrice": 5899.25,
    "lowPrice": 5896.15,
    "volume": 94426.22,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21017,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:28:10",
    "openPrice": 447.91,
    "closePrice": 447,
    "highPrice": 448.86,
    "lowPrice": 446.21,
    "volume": 76083.81,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19091,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:28:08",
    "openPrice": 461.29,
    "closePrice": 461.19,
    "highPrice": 462.06,
    "lowPrice": 459.24,
    "volume": 32735.46,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18449,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:27:55",
    "openPrice": 80.5,
    "closePrice": 80.03,
    "highPrice": 81.2,
    "lowPrice": 78.44,
    "volume": 105268.98,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16523,
    "variety": "原油",
    "tradeDate": "2025-07-18 00:27:53",
    "openPrice": 80.4,
    "closePrice": 81.3,
    "highPrice": 82.53,
    "lowPrice": 80.26,
    "volume": 99295.44,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17807,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:27:53",
    "openPrice": 5803.85,
    "closePrice": 5802.95,
    "highPrice": 5804.77,
    "lowPrice": 5801.32,
    "volume": 95351.96,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15881,
    "variety": "白银",
    "tradeDate": "2025-07-18 00:27:51",
    "openPrice": 5953.73,
    "closePrice": 5953.63,
    "highPrice": 5955.21,
    "lowPrice": 5952.79,
    "volume": 60633.02,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17165,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:27:51",
    "openPrice": 446.99,
    "closePrice": 447.62,
    "highPrice": 449.11,
    "lowPrice": 445.93,
    "volume": 27647.19,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15239,
    "variety": "黄金",
    "tradeDate": "2025-07-18 00:27:49",
    "openPrice": 452.99,
    "closePrice": 452.15,
    "highPrice": 454.13,
    "lowPrice": 451.95,
    "volume": 22664.71,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14596,
    "variety": "原油",
    "tradeDate": "2025-07-17 23:01:40",
    "openPrice": 79.65,
    "closePrice": 79,
    "highPrice": 80.08,
    "lowPrice": 77.65,
    "volume": 102825.55,
    "changeRate": -2.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13953,
    "variety": "白银",
    "tradeDate": "2025-07-17 23:01:38",
    "openPrice": 5729.04,
    "closePrice": 5728.49,
    "highPrice": 5730.38,
    "lowPrice": 5727.85,
    "volume": 54953.04,
    "changeRate": -0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13310,
    "variety": "黄金",
    "tradeDate": "2025-07-17 23:01:36",
    "openPrice": 455.33,
    "closePrice": 456.12,
    "highPrice": 456.21,
    "lowPrice": 453.43,
    "volume": 82036.87,
    "changeRate": -2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12667,
    "variety": "原油",
    "tradeDate": "2025-07-17 22:54:39",
    "openPrice": 80.27,
    "closePrice": 80.54,
    "highPrice": 81.39,
    "lowPrice": 78.42,
    "volume": 60512.12,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12024,
    "variety": "白银",
    "tradeDate": "2025-07-17 22:54:36",
    "openPrice": 5863.41,
    "closePrice": 5864.38,
    "highPrice": 5866.16,
    "lowPrice": 5862.49,
    "volume": 68734.13,
    "changeRate": 2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11381,
    "variety": "黄金",
    "tradeDate": "2025-07-17 22:54:34",
    "openPrice": 459.71,
    "closePrice": 459.72,
    "highPrice": 460.99,
    "lowPrice": 459.52,
    "volume": 40893.23,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10738,
    "variety": "原油",
    "tradeDate": "2025-07-17 22:54:05",
    "openPrice": 82.99,
    "closePrice": 83.28,
    "highPrice": 83.49,
    "lowPrice": 81.7,
    "volume": 22101.51,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10095,
    "variety": "白银",
    "tradeDate": "2025-07-17 22:54:03",
    "openPrice": 5923,
    "closePrice": 5922.27,
    "highPrice": 5923.75,
    "lowPrice": 5920.78,
    "volume": 83675.76,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9452,
    "variety": "黄金",
    "tradeDate": "2025-07-17 22:54:00",
    "openPrice": 452.04,
    "closePrice": 451.85,
    "highPrice": 453.52,
    "lowPrice": 449.96,
    "volume": 15566,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1259,
    "variety": "原油",
    "tradeDate": "2025-07-17 11:23:02",
    "openPrice": 76.7,
    "closePrice": 77.15,
    "highPrice": 78.29,
    "lowPrice": 75.87,
    "volume": 76592.28,
    "changeRate": 0.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 830,
    "variety": "白银",
    "tradeDate": "2025-07-17 11:23:00",
    "openPrice": 5741.89,
    "closePrice": 5741.51,
    "highPrice": 5743.19,
    "lowPrice": 5741.31,
    "volume": 20086.07,
    "changeRate": -1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 401,
    "variety": "黄金",
    "tradeDate": "2025-07-17 11:22:58",
    "openPrice": 444.48,
    "closePrice": 444.11,
    "highPrice": 444.87,
    "lowPrice": 443.91,
    "volume": 57580.83,
    "changeRate": -0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28078,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:36:22",
    "openPrice": 79.03,
    "closePrice": 78.76,
    "highPrice": 80.04,
    "lowPrice": 78.5,
    "volume": 61448.16,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27436,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:36:19",
    "openPrice": 5761.36,
    "closePrice": 5761.16,
    "highPrice": 5762.19,
    "lowPrice": 5759.41,
    "volume": 62599.03,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26794,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:36:17",
    "openPrice": 457.32,
    "closePrice": 456.87,
    "highPrice": 457.43,
    "lowPrice": 456.46,
    "volume": 99282,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26152,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:30:03",
    "openPrice": 79.07,
    "closePrice": 78.55,
    "highPrice": 79.07,
    "lowPrice": 76.73,
    "volume": 53424.36,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25510,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:30:01",
    "openPrice": 5930.43,
    "closePrice": 5931,
    "highPrice": 5931.24,
    "lowPrice": 5929.15,
    "volume": 84124.95,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24868,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:29:59",
    "openPrice": 448.31,
    "closePrice": 447.97,
    "highPrice": 449.49,
    "lowPrice": 447.89,
    "volume": 50950.73,
    "changeRate": 0,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24226,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:29:44",
    "openPrice": 80.03,
    "closePrice": 79.47,
    "highPrice": 81.75,
    "lowPrice": 79.05,
    "volume": 65391.86,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23584,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:29:42",
    "openPrice": 5803.09,
    "closePrice": 5802.93,
    "highPrice": 5803.97,
    "lowPrice": 5802.64,
    "volume": 38026.61,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22942,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:29:40",
    "openPrice": 455.2,
    "closePrice": 454.89,
    "highPrice": 456.98,
    "lowPrice": 454.49,
    "volume": 62067.99,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22300,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:28:14",
    "openPrice": 83.08,
    "closePrice": 83.23,
    "highPrice": 85.19,
    "lowPrice": 81.59,
    "volume": 85008.32,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20374,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:28:13",
    "openPrice": 79.48,
    "closePrice": 79.81,
    "highPrice": 80.86,
    "lowPrice": 78.75,
    "volume": 13925.07,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21658,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:28:12",
    "openPrice": 5734.28,
    "closePrice": 5733.48,
    "highPrice": 5735.53,
    "lowPrice": 5731.56,
    "volume": 77699.4,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19732,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:28:10",
    "openPrice": 5788.65,
    "closePrice": 5789.46,
    "highPrice": 5790.14,
    "lowPrice": 5787.72,
    "volume": 102701.58,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21016,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:28:10",
    "openPrice": 461.45,
    "closePrice": 461.75,
    "highPrice": 463.05,
    "lowPrice": 460.62,
    "volume": 85568.26,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19090,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:28:08",
    "openPrice": 462.44,
    "closePrice": 462.71,
    "highPrice": 463.44,
    "lowPrice": 462.36,
    "volume": 97719.87,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18448,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:27:55",
    "openPrice": 83.33,
    "closePrice": 82.69,
    "highPrice": 84.15,
    "lowPrice": 80.93,
    "volume": 14921.71,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16522,
    "variety": "原油",
    "tradeDate": "2025-07-17 00:27:53",
    "openPrice": 81.35,
    "closePrice": 81.69,
    "highPrice": 81.93,
    "lowPrice": 81.31,
    "volume": 48646.49,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17806,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:27:53",
    "openPrice": 5707.67,
    "closePrice": 5708.08,
    "highPrice": 5708.68,
    "lowPrice": 5707.42,
    "volume": 68302,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15880,
    "variety": "白银",
    "tradeDate": "2025-07-17 00:27:51",
    "openPrice": 5870.55,
    "closePrice": 5871.19,
    "highPrice": 5872.16,
    "lowPrice": 5870.03,
    "volume": 42821.14,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17164,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:27:51",
    "openPrice": 452.96,
    "closePrice": 452.43,
    "highPrice": 453.75,
    "lowPrice": 452.12,
    "volume": 63954.63,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15238,
    "variety": "黄金",
    "tradeDate": "2025-07-17 00:27:49",
    "openPrice": 457.34,
    "closePrice": 457.84,
    "highPrice": 459.81,
    "lowPrice": 455.86,
    "volume": 25785.18,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14595,
    "variety": "原油",
    "tradeDate": "2025-07-16 23:01:40",
    "openPrice": 79.73,
    "closePrice": 80.54,
    "highPrice": 81.78,
    "lowPrice": 79.72,
    "volume": 108792.65,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13952,
    "variety": "白银",
    "tradeDate": "2025-07-16 23:01:38",
    "openPrice": 5676.59,
    "closePrice": 5677.31,
    "highPrice": 5678.23,
    "lowPrice": 5676.28,
    "volume": 89905.01,
    "changeRate": 0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13309,
    "variety": "黄金",
    "tradeDate": "2025-07-16 23:01:36",
    "openPrice": 452.3,
    "closePrice": 452.8,
    "highPrice": 453.05,
    "lowPrice": 450.83,
    "volume": 76480.77,
    "changeRate": 2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12666,
    "variety": "原油",
    "tradeDate": "2025-07-16 22:54:39",
    "openPrice": 82.53,
    "closePrice": 81.65,
    "highPrice": 84.31,
    "lowPrice": 79.8,
    "volume": 13028.06,
    "changeRate": -1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12023,
    "variety": "白银",
    "tradeDate": "2025-07-16 22:54:36",
    "openPrice": 5904.38,
    "closePrice": 5905.32,
    "highPrice": 5906.34,
    "lowPrice": 5902.42,
    "volume": 85308.87,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11380,
    "variety": "黄金",
    "tradeDate": "2025-07-16 22:54:34",
    "openPrice": 447.57,
    "closePrice": 447.64,
    "highPrice": 447.85,
    "lowPrice": 447.18,
    "volume": 91657.46,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10737,
    "variety": "原油",
    "tradeDate": "2025-07-16 22:54:05",
    "openPrice": 78.15,
    "closePrice": 78.57,
    "highPrice": 79.7,
    "lowPrice": 77.52,
    "volume": 58546.43,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10094,
    "variety": "白银",
    "tradeDate": "2025-07-16 22:54:03",
    "openPrice": 5849,
    "closePrice": 5848.5,
    "highPrice": 5849.8,
    "lowPrice": 5848.24,
    "volume": 91952.16,
    "changeRate": -1.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9451,
    "variety": "黄金",
    "tradeDate": "2025-07-16 22:54:00",
    "openPrice": 456.72,
    "closePrice": 455.72,
    "highPrice": 457.52,
    "lowPrice": 454.34,
    "volume": 12543.97,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1258,
    "variety": "原油",
    "tradeDate": "2025-07-16 11:23:02",
    "openPrice": 79.95,
    "closePrice": 79.17,
    "highPrice": 80.03,
    "lowPrice": 79.17,
    "volume": 41262.71,
    "changeRate": 2.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 829,
    "variety": "白银",
    "tradeDate": "2025-07-16 11:23:00",
    "openPrice": 5949.85,
    "closePrice": 5949.86,
    "highPrice": 5950.84,
    "lowPrice": 5948.78,
    "volume": 40353.41,
    "changeRate": 1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 400,
    "variety": "黄金",
    "tradeDate": "2025-07-16 11:22:58",
    "openPrice": 456.48,
    "closePrice": 455.98,
    "highPrice": 457.4,
    "lowPrice": 455.98,
    "volume": 74592.23,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28077,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:36:22",
    "openPrice": 82.76,
    "closePrice": 82.31,
    "highPrice": 83.91,
    "lowPrice": 81.21,
    "volume": 76525.65,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27435,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:36:19",
    "openPrice": 5890.23,
    "closePrice": 5890.68,
    "highPrice": 5891.87,
    "lowPrice": 5888.82,
    "volume": 84218.39,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26793,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:36:17",
    "openPrice": 456.24,
    "closePrice": 455.38,
    "highPrice": 457.7,
    "lowPrice": 453.81,
    "volume": 106494.78,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26151,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:30:03",
    "openPrice": 82.3,
    "closePrice": 82.34,
    "highPrice": 84.3,
    "lowPrice": 80.47,
    "volume": 89452.37,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25509,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:30:01",
    "openPrice": 5679.21,
    "closePrice": 5679.3,
    "highPrice": 5679.5,
    "lowPrice": 5679.11,
    "volume": 54229.75,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24867,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:29:59",
    "openPrice": 459.87,
    "closePrice": 459.46,
    "highPrice": 460.83,
    "lowPrice": 458.29,
    "volume": 92672.04,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24225,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:29:44",
    "openPrice": 81.29,
    "closePrice": 81.92,
    "highPrice": 82.2,
    "lowPrice": 79.81,
    "volume": 78611.25,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23583,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:29:42",
    "openPrice": 5800.66,
    "closePrice": 5801.02,
    "highPrice": 5801.7,
    "lowPrice": 5799.46,
    "volume": 51469.71,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22941,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:29:40",
    "openPrice": 454.1,
    "closePrice": 454.68,
    "highPrice": 456.68,
    "lowPrice": 453.97,
    "volume": 18357.59,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22299,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:28:14",
    "openPrice": 82.75,
    "closePrice": 82.65,
    "highPrice": 84.56,
    "lowPrice": 81.45,
    "volume": 61228.58,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20373,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:28:13",
    "openPrice": 80.14,
    "closePrice": 79.86,
    "highPrice": 81.05,
    "lowPrice": 79.34,
    "volume": 92791.11,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21657,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:28:12",
    "openPrice": 5939.07,
    "closePrice": 5938.36,
    "highPrice": 5939.11,
    "lowPrice": 5937.17,
    "volume": 64539.73,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19731,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:28:10",
    "openPrice": 5677.77,
    "closePrice": 5678.46,
    "highPrice": 5679.63,
    "lowPrice": 5676.8,
    "volume": 11762.26,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21015,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:28:10",
    "openPrice": 460.2,
    "closePrice": 460.19,
    "highPrice": 461.36,
    "lowPrice": 459.67,
    "volume": 81123.89,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19089,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:28:08",
    "openPrice": 448.96,
    "closePrice": 448.17,
    "highPrice": 449.96,
    "lowPrice": 448.07,
    "volume": 24398.87,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18447,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:27:55",
    "openPrice": 79.44,
    "closePrice": 79.89,
    "highPrice": 80.79,
    "lowPrice": 78.97,
    "volume": 90290.23,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16521,
    "variety": "原油",
    "tradeDate": "2025-07-16 00:27:53",
    "openPrice": 80.28,
    "closePrice": 79.52,
    "highPrice": 81.71,
    "lowPrice": 79.41,
    "volume": 22331.39,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17805,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:27:53",
    "openPrice": 5755.07,
    "closePrice": 5755.55,
    "highPrice": 5756.87,
    "lowPrice": 5754.65,
    "volume": 24309.53,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15879,
    "variety": "白银",
    "tradeDate": "2025-07-16 00:27:51",
    "openPrice": 5822.36,
    "closePrice": 5822.61,
    "highPrice": 5823.51,
    "lowPrice": 5820.99,
    "volume": 64385.66,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17163,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:27:51",
    "openPrice": 458.79,
    "closePrice": 458.82,
    "highPrice": 460.26,
    "lowPrice": 457.71,
    "volume": 61901.65,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15237,
    "variety": "黄金",
    "tradeDate": "2025-07-16 00:27:49",
    "openPrice": 454.54,
    "closePrice": 454.63,
    "highPrice": 455.81,
    "lowPrice": 453.83,
    "volume": 80182.68,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14594,
    "variety": "原油",
    "tradeDate": "2025-07-15 23:01:40",
    "openPrice": 81.02,
    "closePrice": 80.76,
    "highPrice": 82.4,
    "lowPrice": 80.38,
    "volume": 56757.64,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13951,
    "variety": "白银",
    "tradeDate": "2025-07-15 23:01:38",
    "openPrice": 5879.6,
    "closePrice": 5879.92,
    "highPrice": 5881.01,
    "lowPrice": 5878.22,
    "volume": 48524.84,
    "changeRate": -0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13308,
    "variety": "黄金",
    "tradeDate": "2025-07-15 23:01:36",
    "openPrice": 461.78,
    "closePrice": 461.55,
    "highPrice": 463.72,
    "lowPrice": 460.92,
    "volume": 56187.88,
    "changeRate": -0.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12665,
    "variety": "原油",
    "tradeDate": "2025-07-15 22:54:39",
    "openPrice": 77.76,
    "closePrice": 78.72,
    "highPrice": 79.43,
    "lowPrice": 77.47,
    "volume": 58052.64,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12022,
    "variety": "白银",
    "tradeDate": "2025-07-15 22:54:36",
    "openPrice": 5868.4,
    "closePrice": 5868.33,
    "highPrice": 5869.84,
    "lowPrice": 5867.86,
    "volume": 54853.24,
    "changeRate": -1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11379,
    "variety": "黄金",
    "tradeDate": "2025-07-15 22:54:34",
    "openPrice": 451.57,
    "closePrice": 451.3,
    "highPrice": 452.39,
    "lowPrice": 449.33,
    "volume": 105188.19,
    "changeRate": -2.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10736,
    "variety": "原油",
    "tradeDate": "2025-07-15 22:54:05",
    "openPrice": 79.45,
    "closePrice": 78.62,
    "highPrice": 79.92,
    "lowPrice": 78.22,
    "volume": 67861.58,
    "changeRate": 1.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10093,
    "variety": "白银",
    "tradeDate": "2025-07-15 22:54:03",
    "openPrice": 5659.01,
    "closePrice": 5658.84,
    "highPrice": 5659.11,
    "lowPrice": 5658.07,
    "volume": 48174.79,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9450,
    "variety": "黄金",
    "tradeDate": "2025-07-15 22:54:00",
    "openPrice": 454.02,
    "closePrice": 453.82,
    "highPrice": 454.83,
    "lowPrice": 452.39,
    "volume": 37595.11,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1257,
    "variety": "原油",
    "tradeDate": "2025-07-15 11:23:02",
    "openPrice": 80.35,
    "closePrice": 79.83,
    "highPrice": 81.42,
    "lowPrice": 77.9,
    "volume": 15822.43,
    "changeRate": 1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 828,
    "variety": "白银",
    "tradeDate": "2025-07-15 11:23:00",
    "openPrice": 5762.3,
    "closePrice": 5761.49,
    "highPrice": 5762.88,
    "lowPrice": 5761.33,
    "volume": 34210.25,
    "changeRate": -1.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 399,
    "variety": "黄金",
    "tradeDate": "2025-07-15 11:22:58",
    "openPrice": 462.28,
    "closePrice": 462.24,
    "highPrice": 463.42,
    "lowPrice": 462.02,
    "volume": 90856.84,
    "changeRate": -1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28076,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:36:22",
    "openPrice": 80.26,
    "closePrice": 80.32,
    "highPrice": 80.94,
    "lowPrice": 78.96,
    "volume": 59258.72,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27434,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:36:19",
    "openPrice": 5761.78,
    "closePrice": 5761.19,
    "highPrice": 5762.15,
    "lowPrice": 5760.81,
    "volume": 10668.44,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26792,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:36:17",
    "openPrice": 453.14,
    "closePrice": 452.4,
    "highPrice": 454.18,
    "lowPrice": 451.81,
    "volume": 70709.01,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26150,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:30:03",
    "openPrice": 81.09,
    "closePrice": 81.65,
    "highPrice": 83.03,
    "lowPrice": 80.62,
    "volume": 19617.05,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25508,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:30:01",
    "openPrice": 5730.27,
    "closePrice": 5729.63,
    "highPrice": 5732.09,
    "lowPrice": 5728.74,
    "volume": 77429.01,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24866,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:29:59",
    "openPrice": 464.16,
    "closePrice": 463.57,
    "highPrice": 465.81,
    "lowPrice": 461.62,
    "volume": 91314.29,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24224,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:29:44",
    "openPrice": 82.95,
    "closePrice": 82.28,
    "highPrice": 83.24,
    "lowPrice": 81.86,
    "volume": 24133.38,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23582,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:29:42",
    "openPrice": 5802.94,
    "closePrice": 5802.93,
    "highPrice": 5803.6,
    "lowPrice": 5801.57,
    "volume": 52474.28,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22940,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:29:40",
    "openPrice": 452.19,
    "closePrice": 453.03,
    "highPrice": 454.77,
    "lowPrice": 451.54,
    "volume": 106750.61,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22298,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:28:14",
    "openPrice": 78.65,
    "closePrice": 78.53,
    "highPrice": 79.07,
    "lowPrice": 77.71,
    "volume": 65890.48,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20372,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:28:13",
    "openPrice": 80.86,
    "closePrice": 79.96,
    "highPrice": 82.32,
    "lowPrice": 78.87,
    "volume": 31932.97,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21656,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:28:12",
    "openPrice": 5741.63,
    "closePrice": 5742.43,
    "highPrice": 5743.52,
    "lowPrice": 5739.71,
    "volume": 92863.08,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19730,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:28:10",
    "openPrice": 5756.35,
    "closePrice": 5757.21,
    "highPrice": 5758.44,
    "lowPrice": 5755.26,
    "volume": 98865.64,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21014,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:28:10",
    "openPrice": 452.77,
    "closePrice": 452.65,
    "highPrice": 453.8,
    "lowPrice": 450.81,
    "volume": 73468.18,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19088,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:28:08",
    "openPrice": 456.36,
    "closePrice": 457.1,
    "highPrice": 458.32,
    "lowPrice": 454.69,
    "volume": 25555.82,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18446,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:27:55",
    "openPrice": 79.5,
    "closePrice": 79.08,
    "highPrice": 81.42,
    "lowPrice": 77.61,
    "volume": 89041.78,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16520,
    "variety": "原油",
    "tradeDate": "2025-07-15 00:27:53",
    "openPrice": 80.94,
    "closePrice": 81.63,
    "highPrice": 81.79,
    "lowPrice": 79.2,
    "volume": 49067.47,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17804,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:27:53",
    "openPrice": 5952.3,
    "closePrice": 5953.08,
    "highPrice": 5953.64,
    "lowPrice": 5951.11,
    "volume": 32559.53,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15878,
    "variety": "白银",
    "tradeDate": "2025-07-15 00:27:51",
    "openPrice": 5710.29,
    "closePrice": 5710.92,
    "highPrice": 5711.56,
    "lowPrice": 5708.66,
    "volume": 41580.58,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17162,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:27:51",
    "openPrice": 449.88,
    "closePrice": 450.8,
    "highPrice": 451.03,
    "lowPrice": 448.37,
    "volume": 79268.45,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15236,
    "variety": "黄金",
    "tradeDate": "2025-07-15 00:27:49",
    "openPrice": 462.77,
    "closePrice": 462.39,
    "highPrice": 463.45,
    "lowPrice": 461.99,
    "volume": 78559.13,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14593,
    "variety": "原油",
    "tradeDate": "2025-07-14 23:01:40",
    "openPrice": 80.25,
    "closePrice": 79.57,
    "highPrice": 80.99,
    "lowPrice": 78.29,
    "volume": 61429.13,
    "changeRate": 1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13950,
    "variety": "白银",
    "tradeDate": "2025-07-14 23:01:38",
    "openPrice": 5656.34,
    "closePrice": 5656.27,
    "highPrice": 5657.31,
    "lowPrice": 5656.22,
    "volume": 87129.87,
    "changeRate": -2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13307,
    "variety": "黄金",
    "tradeDate": "2025-07-14 23:01:36",
    "openPrice": 449.17,
    "closePrice": 448.57,
    "highPrice": 449.57,
    "lowPrice": 447.2,
    "volume": 103777.32,
    "changeRate": -1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12664,
    "variety": "原油",
    "tradeDate": "2025-07-14 22:54:39",
    "openPrice": 82.07,
    "closePrice": 81.91,
    "highPrice": 83.82,
    "lowPrice": 81.03,
    "volume": 105521.6,
    "changeRate": 0.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12021,
    "variety": "白银",
    "tradeDate": "2025-07-14 22:54:36",
    "openPrice": 5910.24,
    "closePrice": 5909.57,
    "highPrice": 5910.59,
    "lowPrice": 5908.5,
    "volume": 31471.2,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11378,
    "variety": "黄金",
    "tradeDate": "2025-07-14 22:54:34",
    "openPrice": 463.16,
    "closePrice": 462.22,
    "highPrice": 464.61,
    "lowPrice": 462,
    "volume": 90652.57,
    "changeRate": -2.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10735,
    "variety": "原油",
    "tradeDate": "2025-07-14 22:54:05",
    "openPrice": 79.91,
    "closePrice": 79.53,
    "highPrice": 80.57,
    "lowPrice": 78.53,
    "volume": 69041.54,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10092,
    "variety": "白银",
    "tradeDate": "2025-07-14 22:54:03",
    "openPrice": 5943.38,
    "closePrice": 5943.23,
    "highPrice": 5945.03,
    "lowPrice": 5941.56,
    "volume": 77023.98,
    "changeRate": 1.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9449,
    "variety": "黄金",
    "tradeDate": "2025-07-14 22:54:00",
    "openPrice": 457.19,
    "closePrice": 458,
    "highPrice": 459.1,
    "lowPrice": 456.37,
    "volume": 88450.65,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1256,
    "variety": "原油",
    "tradeDate": "2025-07-14 11:23:02",
    "openPrice": 77.22,
    "closePrice": 78.2,
    "highPrice": 78.75,
    "lowPrice": 75.98,
    "volume": 87834.12,
    "changeRate": -2.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 827,
    "variety": "白银",
    "tradeDate": "2025-07-14 11:23:00",
    "openPrice": 5830.4,
    "closePrice": 5831.2,
    "highPrice": 5832.66,
    "lowPrice": 5828.63,
    "volume": 105910.37,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 398,
    "variety": "黄金",
    "tradeDate": "2025-07-14 11:22:58",
    "openPrice": 459.02,
    "closePrice": 458.52,
    "highPrice": 460.5,
    "lowPrice": 456.56,
    "volume": 33708.42,
    "changeRate": 0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28075,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:36:22",
    "openPrice": 78.45,
    "closePrice": 79.25,
    "highPrice": 79.92,
    "lowPrice": 77.03,
    "volume": 103116.15,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27433,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:36:19",
    "openPrice": 5696.4,
    "closePrice": 5696.53,
    "highPrice": 5697.17,
    "lowPrice": 5694.4,
    "volume": 24207.09,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26791,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:36:17",
    "openPrice": 465.49,
    "closePrice": 465.49,
    "highPrice": 465.96,
    "lowPrice": 464.09,
    "volume": 100772.46,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26149,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:30:03",
    "openPrice": 81.88,
    "closePrice": 80.95,
    "highPrice": 82.75,
    "lowPrice": 80.6,
    "volume": 21379.86,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25507,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:30:01",
    "openPrice": 5750.59,
    "closePrice": 5751.29,
    "highPrice": 5752.67,
    "lowPrice": 5748.97,
    "volume": 85666.12,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24865,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:29:59",
    "openPrice": 452.96,
    "closePrice": 453.05,
    "highPrice": 453.55,
    "lowPrice": 452.12,
    "volume": 68535.87,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24223,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:29:44",
    "openPrice": 82.82,
    "closePrice": 83,
    "highPrice": 83.76,
    "lowPrice": 81.76,
    "volume": 95307.99,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23581,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:29:42",
    "openPrice": 5772.94,
    "closePrice": 5773.77,
    "highPrice": 5775.61,
    "lowPrice": 5772.73,
    "volume": 53815.26,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22939,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:29:40",
    "openPrice": 451.7,
    "closePrice": 452.45,
    "highPrice": 454.44,
    "lowPrice": 450.56,
    "volume": 38154.51,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22297,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:28:14",
    "openPrice": 81.44,
    "closePrice": 80.53,
    "highPrice": 83.42,
    "lowPrice": 78.63,
    "volume": 44534.23,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20371,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:28:13",
    "openPrice": 78.46,
    "closePrice": 78.75,
    "highPrice": 80.13,
    "lowPrice": 77.89,
    "volume": 73588.64,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21655,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:28:12",
    "openPrice": 5782.36,
    "closePrice": 5781.52,
    "highPrice": 5782.4,
    "lowPrice": 5781.04,
    "volume": 94143.34,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19729,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:28:10",
    "openPrice": 5776.79,
    "closePrice": 5777.65,
    "highPrice": 5779,
    "lowPrice": 5775.09,
    "volume": 53112.32,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21013,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:28:10",
    "openPrice": 449.1,
    "closePrice": 448.89,
    "highPrice": 449.65,
    "lowPrice": 448.61,
    "volume": 57179.71,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19087,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:28:08",
    "openPrice": 456.14,
    "closePrice": 456.97,
    "highPrice": 457.84,
    "lowPrice": 454.3,
    "volume": 78574.08,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18445,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:27:55",
    "openPrice": 81.98,
    "closePrice": 81.5,
    "highPrice": 81.99,
    "lowPrice": 81.22,
    "volume": 48625.46,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16519,
    "variety": "原油",
    "tradeDate": "2025-07-14 00:27:53",
    "openPrice": 80.53,
    "closePrice": 80.89,
    "highPrice": 82.29,
    "lowPrice": 80.52,
    "volume": 46154.6,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17803,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:27:53",
    "openPrice": 5860.27,
    "closePrice": 5861.07,
    "highPrice": 5862.33,
    "lowPrice": 5858.59,
    "volume": 82496.76,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15877,
    "variety": "白银",
    "tradeDate": "2025-07-14 00:27:51",
    "openPrice": 5759.02,
    "closePrice": 5759.17,
    "highPrice": 5759.23,
    "lowPrice": 5758.12,
    "volume": 81090.22,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17161,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:27:51",
    "openPrice": 450.93,
    "closePrice": 450.75,
    "highPrice": 451.96,
    "lowPrice": 449.83,
    "volume": 98900.32,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15235,
    "variety": "黄金",
    "tradeDate": "2025-07-14 00:27:49",
    "openPrice": 464,
    "closePrice": 463.18,
    "highPrice": 464.96,
    "lowPrice": 461.7,
    "volume": 56907.11,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14592,
    "variety": "原油",
    "tradeDate": "2025-07-11 23:01:40",
    "openPrice": 82.07,
    "closePrice": 82.59,
    "highPrice": 84.49,
    "lowPrice": 80.49,
    "volume": 106564.56,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13949,
    "variety": "白银",
    "tradeDate": "2025-07-11 23:01:38",
    "openPrice": 5955.51,
    "closePrice": 5955.28,
    "highPrice": 5955.62,
    "lowPrice": 5954.57,
    "volume": 77422.29,
    "changeRate": 2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13306,
    "variety": "黄金",
    "tradeDate": "2025-07-11 23:01:36",
    "openPrice": 464,
    "closePrice": 464.76,
    "highPrice": 465.81,
    "lowPrice": 463.27,
    "volume": 89931.04,
    "changeRate": -1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12663,
    "variety": "原油",
    "tradeDate": "2025-07-11 22:54:39",
    "openPrice": 80.03,
    "closePrice": 79.82,
    "highPrice": 81.59,
    "lowPrice": 78.38,
    "volume": 34945.74,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12020,
    "variety": "白银",
    "tradeDate": "2025-07-11 22:54:36",
    "openPrice": 5690.64,
    "closePrice": 5691.62,
    "highPrice": 5691.71,
    "lowPrice": 5689.4,
    "volume": 17006.01,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11377,
    "variety": "黄金",
    "tradeDate": "2025-07-11 22:54:34",
    "openPrice": 445.92,
    "closePrice": 446.55,
    "highPrice": 447.42,
    "lowPrice": 444.74,
    "volume": 58661.37,
    "changeRate": -0.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10734,
    "variety": "原油",
    "tradeDate": "2025-07-11 22:54:05",
    "openPrice": 78.5,
    "closePrice": 79.16,
    "highPrice": 79.46,
    "lowPrice": 77.17,
    "volume": 29759.63,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10091,
    "variety": "白银",
    "tradeDate": "2025-07-11 22:54:03",
    "openPrice": 5793.46,
    "closePrice": 5794,
    "highPrice": 5795.01,
    "lowPrice": 5792.31,
    "volume": 80931.31,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9448,
    "variety": "黄金",
    "tradeDate": "2025-07-11 22:54:00",
    "openPrice": 450.85,
    "closePrice": 451.18,
    "highPrice": 452.14,
    "lowPrice": 449.71,
    "volume": 40485.26,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1255,
    "variety": "原油",
    "tradeDate": "2025-07-11 11:23:02",
    "openPrice": 75.68,
    "closePrice": 76.43,
    "highPrice": 77.85,
    "lowPrice": 74.6,
    "volume": 81068.6,
    "changeRate": -2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 826,
    "variety": "白银",
    "tradeDate": "2025-07-11 11:23:00",
    "openPrice": 5660.44,
    "closePrice": 5661.3,
    "highPrice": 5662.79,
    "lowPrice": 5659.72,
    "volume": 74566.59,
    "changeRate": 2.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 397,
    "variety": "黄金",
    "tradeDate": "2025-07-11 11:22:58",
    "openPrice": 444.53,
    "closePrice": 445.2,
    "highPrice": 446.91,
    "lowPrice": 443.72,
    "volume": 61498.14,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28074,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:36:22",
    "openPrice": 79.87,
    "closePrice": 80.5,
    "highPrice": 81.74,
    "lowPrice": 78.39,
    "volume": 101808.5,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27432,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:36:19",
    "openPrice": 5777.6,
    "closePrice": 5776.96,
    "highPrice": 5777.89,
    "lowPrice": 5776.4,
    "volume": 98560.7,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26790,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:36:17",
    "openPrice": 463.57,
    "closePrice": 463.63,
    "highPrice": 464.74,
    "lowPrice": 462.27,
    "volume": 70077.16,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26148,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:30:03",
    "openPrice": 80.04,
    "closePrice": 79.8,
    "highPrice": 80.16,
    "lowPrice": 77.9,
    "volume": 97900.63,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25506,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:30:01",
    "openPrice": 5912.49,
    "closePrice": 5911.57,
    "highPrice": 5913.12,
    "lowPrice": 5910.55,
    "volume": 26364.67,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24864,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:29:59",
    "openPrice": 463.07,
    "closePrice": 463.63,
    "highPrice": 464.19,
    "lowPrice": 462.3,
    "volume": 19813.53,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24222,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:29:44",
    "openPrice": 79.94,
    "closePrice": 80.44,
    "highPrice": 81.11,
    "lowPrice": 79.29,
    "volume": 104717.95,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23580,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:29:42",
    "openPrice": 5671.83,
    "closePrice": 5671.34,
    "highPrice": 5673.14,
    "lowPrice": 5670.56,
    "volume": 57118.43,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22938,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:29:40",
    "openPrice": 463.88,
    "closePrice": 464.74,
    "highPrice": 465.07,
    "lowPrice": 462.95,
    "volume": 103778.09,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22296,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:28:14",
    "openPrice": 81.18,
    "closePrice": 80.63,
    "highPrice": 82.42,
    "lowPrice": 79.11,
    "volume": 29802.56,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20370,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:28:13",
    "openPrice": 80.96,
    "closePrice": 80.85,
    "highPrice": 82.39,
    "lowPrice": 79.17,
    "volume": 69849.36,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21654,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:28:12",
    "openPrice": 5721.94,
    "closePrice": 5721.86,
    "highPrice": 5723.16,
    "lowPrice": 5720.75,
    "volume": 83781.12,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19728,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:28:10",
    "openPrice": 5914.19,
    "closePrice": 5914.13,
    "highPrice": 5915.44,
    "lowPrice": 5912.38,
    "volume": 87604.46,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21012,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:28:10",
    "openPrice": 457.23,
    "closePrice": 458.15,
    "highPrice": 458.32,
    "lowPrice": 456.14,
    "volume": 19274.45,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19086,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:28:08",
    "openPrice": 461.43,
    "closePrice": 461.07,
    "highPrice": 461.65,
    "lowPrice": 459.36,
    "volume": 95866.15,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18444,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:27:55",
    "openPrice": 80.51,
    "closePrice": 80.23,
    "highPrice": 81.87,
    "lowPrice": 79.84,
    "volume": 104593.26,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16518,
    "variety": "原油",
    "tradeDate": "2025-07-11 00:27:53",
    "openPrice": 78.83,
    "closePrice": 79.25,
    "highPrice": 80.44,
    "lowPrice": 78.26,
    "volume": 70365.7,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17802,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:27:53",
    "openPrice": 5861.37,
    "closePrice": 5861.11,
    "highPrice": 5861.56,
    "lowPrice": 5860.49,
    "volume": 82553.73,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15876,
    "variety": "白银",
    "tradeDate": "2025-07-11 00:27:51",
    "openPrice": 5847.28,
    "closePrice": 5848.18,
    "highPrice": 5850.12,
    "lowPrice": 5846.62,
    "volume": 90411.12,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17160,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:27:51",
    "openPrice": 451.29,
    "closePrice": 451.18,
    "highPrice": 453.11,
    "lowPrice": 449.23,
    "volume": 42147.59,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15234,
    "variety": "黄金",
    "tradeDate": "2025-07-11 00:27:49",
    "openPrice": 458.05,
    "closePrice": 458.71,
    "highPrice": 459.49,
    "lowPrice": 456.63,
    "volume": 41554.12,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14591,
    "variety": "原油",
    "tradeDate": "2025-07-10 23:01:40",
    "openPrice": 81.2,
    "closePrice": 81.2,
    "highPrice": 82.79,
    "lowPrice": 79.93,
    "volume": 105080.48,
    "changeRate": 0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13948,
    "variety": "白银",
    "tradeDate": "2025-07-10 23:01:38",
    "openPrice": 5723.16,
    "closePrice": 5723.68,
    "highPrice": 5725.15,
    "lowPrice": 5722.14,
    "volume": 39117.84,
    "changeRate": -1.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13305,
    "variety": "黄金",
    "tradeDate": "2025-07-10 23:01:36",
    "openPrice": 458.85,
    "closePrice": 458.68,
    "highPrice": 459.95,
    "lowPrice": 457.17,
    "volume": 109128.32,
    "changeRate": -1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12662,
    "variety": "原油",
    "tradeDate": "2025-07-10 22:54:39",
    "openPrice": 80.71,
    "closePrice": 80.75,
    "highPrice": 82.53,
    "lowPrice": 80.19,
    "volume": 36610.82,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12019,
    "variety": "白银",
    "tradeDate": "2025-07-10 22:54:36",
    "openPrice": 5921.33,
    "closePrice": 5920.61,
    "highPrice": 5921.33,
    "lowPrice": 5918.8,
    "volume": 64666.32,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11376,
    "variety": "黄金",
    "tradeDate": "2025-07-10 22:54:34",
    "openPrice": 450.53,
    "closePrice": 450.62,
    "highPrice": 451.88,
    "lowPrice": 449,
    "volume": 18185.07,
    "changeRate": 2.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10733,
    "variety": "原油",
    "tradeDate": "2025-07-10 22:54:05",
    "openPrice": 79.81,
    "closePrice": 78.89,
    "highPrice": 81.36,
    "lowPrice": 78.5,
    "volume": 55437.37,
    "changeRate": -0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10090,
    "variety": "白银",
    "tradeDate": "2025-07-10 22:54:03",
    "openPrice": 5798.24,
    "closePrice": 5797.85,
    "highPrice": 5798.99,
    "lowPrice": 5796.16,
    "volume": 70081.85,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9447,
    "variety": "黄金",
    "tradeDate": "2025-07-10 22:54:00",
    "openPrice": 455.82,
    "closePrice": 455.28,
    "highPrice": 455.89,
    "lowPrice": 454.67,
    "volume": 49707,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1254,
    "variety": "原油",
    "tradeDate": "2025-07-10 11:23:02",
    "openPrice": 79.87,
    "closePrice": 79.63,
    "highPrice": 80.05,
    "lowPrice": 78.97,
    "volume": 73828.97,
    "changeRate": 2.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 825,
    "variety": "白银",
    "tradeDate": "2025-07-10 11:23:00",
    "openPrice": 5801.35,
    "closePrice": 5800.38,
    "highPrice": 5801.89,
    "lowPrice": 5798.64,
    "volume": 59032.27,
    "changeRate": -0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 396,
    "variety": "黄金",
    "tradeDate": "2025-07-10 11:22:58",
    "openPrice": 446.28,
    "closePrice": 446.89,
    "highPrice": 448.55,
    "lowPrice": 444.51,
    "volume": 23642.85,
    "changeRate": 1.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28073,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:36:22",
    "openPrice": 79.36,
    "closePrice": 80.16,
    "highPrice": 81.79,
    "lowPrice": 77.67,
    "volume": 16714.75,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27431,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:36:19",
    "openPrice": 5691.6,
    "closePrice": 5691.53,
    "highPrice": 5693.5,
    "lowPrice": 5691.29,
    "volume": 57867.98,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26789,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:36:17",
    "openPrice": 452.5,
    "closePrice": 452.82,
    "highPrice": 453.37,
    "lowPrice": 452.08,
    "volume": 43972.94,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26147,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:30:03",
    "openPrice": 78.82,
    "closePrice": 79.26,
    "highPrice": 81.19,
    "lowPrice": 78.02,
    "volume": 39428.06,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25505,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:30:01",
    "openPrice": 5670.84,
    "closePrice": 5671,
    "highPrice": 5671.92,
    "lowPrice": 5670.62,
    "volume": 56370.89,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24863,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:29:59",
    "openPrice": 455.73,
    "closePrice": 454.74,
    "highPrice": 456.71,
    "lowPrice": 454.48,
    "volume": 60884.23,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24221,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:29:44",
    "openPrice": 78.86,
    "closePrice": 79.11,
    "highPrice": 80.71,
    "lowPrice": 78.69,
    "volume": 53114.97,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23579,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:29:42",
    "openPrice": 5703.52,
    "closePrice": 5702.75,
    "highPrice": 5704.44,
    "lowPrice": 5700.92,
    "volume": 40005.42,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22937,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:29:40",
    "openPrice": 463.27,
    "closePrice": 463.59,
    "highPrice": 463.85,
    "lowPrice": 461.31,
    "volume": 108132.34,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22295,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:28:14",
    "openPrice": 79.39,
    "closePrice": 78.47,
    "highPrice": 80.35,
    "lowPrice": 76.61,
    "volume": 55084.52,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20369,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:28:13",
    "openPrice": 79.5,
    "closePrice": 80.03,
    "highPrice": 80.77,
    "lowPrice": 78.78,
    "volume": 72340.08,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21653,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:28:12",
    "openPrice": 5900.42,
    "closePrice": 5900.83,
    "highPrice": 5901.86,
    "lowPrice": 5898.6,
    "volume": 103907.19,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19727,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:28:10",
    "openPrice": 5670.31,
    "closePrice": 5670.02,
    "highPrice": 5672.15,
    "lowPrice": 5668.57,
    "volume": 22281.28,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21011,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:28:10",
    "openPrice": 461.74,
    "closePrice": 461.09,
    "highPrice": 462.92,
    "lowPrice": 460.1,
    "volume": 64239.98,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19085,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:28:08",
    "openPrice": 456.01,
    "closePrice": 455.34,
    "highPrice": 457.77,
    "lowPrice": 454.92,
    "volume": 87640.54,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18443,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:27:55",
    "openPrice": 80.49,
    "closePrice": 81.1,
    "highPrice": 81.76,
    "lowPrice": 80.11,
    "volume": 38718.14,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16517,
    "variety": "原油",
    "tradeDate": "2025-07-10 00:27:53",
    "openPrice": 78.78,
    "closePrice": 79.22,
    "highPrice": 80.11,
    "lowPrice": 76.83,
    "volume": 83810.04,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17801,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:27:53",
    "openPrice": 5834.76,
    "closePrice": 5833.99,
    "highPrice": 5835.38,
    "lowPrice": 5833.96,
    "volume": 59598.79,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15875,
    "variety": "白银",
    "tradeDate": "2025-07-10 00:27:51",
    "openPrice": 5715.67,
    "closePrice": 5716.29,
    "highPrice": 5717.27,
    "lowPrice": 5715.33,
    "volume": 36251.09,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17159,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:27:51",
    "openPrice": 457.22,
    "closePrice": 457.07,
    "highPrice": 458.64,
    "lowPrice": 455.11,
    "volume": 21168.78,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15233,
    "variety": "黄金",
    "tradeDate": "2025-07-10 00:27:49",
    "openPrice": 445.55,
    "closePrice": 446.17,
    "highPrice": 447.5,
    "lowPrice": 444.93,
    "volume": 88797.42,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14590,
    "variety": "原油",
    "tradeDate": "2025-07-09 23:01:40",
    "openPrice": 78.93,
    "closePrice": 79.59,
    "highPrice": 80.08,
    "lowPrice": 77.69,
    "volume": 47785.25,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13947,
    "variety": "白银",
    "tradeDate": "2025-07-09 23:01:38",
    "openPrice": 5722.62,
    "closePrice": 5722.37,
    "highPrice": 5723.84,
    "lowPrice": 5721.22,
    "volume": 96400.34,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13304,
    "variety": "黄金",
    "tradeDate": "2025-07-09 23:01:36",
    "openPrice": 465.11,
    "closePrice": 464.57,
    "highPrice": 466.28,
    "lowPrice": 463.5,
    "volume": 32401.62,
    "changeRate": 0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12661,
    "variety": "原油",
    "tradeDate": "2025-07-09 22:54:39",
    "openPrice": 79.07,
    "closePrice": 79.94,
    "highPrice": 80.98,
    "lowPrice": 77.97,
    "volume": 30746.7,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12018,
    "variety": "白银",
    "tradeDate": "2025-07-09 22:54:36",
    "openPrice": 5687.01,
    "closePrice": 5686.04,
    "highPrice": 5687.18,
    "lowPrice": 5685.13,
    "volume": 94048.72,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11375,
    "variety": "黄金",
    "tradeDate": "2025-07-09 22:54:34",
    "openPrice": 450.7,
    "closePrice": 449.76,
    "highPrice": 451.24,
    "lowPrice": 449.66,
    "volume": 98952.25,
    "changeRate": -1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10732,
    "variety": "原油",
    "tradeDate": "2025-07-09 22:54:05",
    "openPrice": 80.55,
    "closePrice": 80.09,
    "highPrice": 82.38,
    "lowPrice": 79.36,
    "volume": 33409.11,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10089,
    "variety": "白银",
    "tradeDate": "2025-07-09 22:54:03",
    "openPrice": 5672.25,
    "closePrice": 5672.69,
    "highPrice": 5673.66,
    "lowPrice": 5671.95,
    "volume": 105704.36,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9446,
    "variety": "黄金",
    "tradeDate": "2025-07-09 22:54:00",
    "openPrice": 459.21,
    "closePrice": 459.35,
    "highPrice": 460.43,
    "lowPrice": 458.26,
    "volume": 76346.87,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1253,
    "variety": "原油",
    "tradeDate": "2025-07-09 11:23:02",
    "openPrice": 77.69,
    "closePrice": 78.6,
    "highPrice": 79.83,
    "lowPrice": 76.33,
    "volume": 10649.24,
    "changeRate": -2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 824,
    "variety": "白银",
    "tradeDate": "2025-07-09 11:23:00",
    "openPrice": 5727.56,
    "closePrice": 5726.66,
    "highPrice": 5728.13,
    "lowPrice": 5724.93,
    "volume": 23424.14,
    "changeRate": 1.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 395,
    "variety": "黄金",
    "tradeDate": "2025-07-09 11:22:58",
    "openPrice": 443.89,
    "closePrice": 444.05,
    "highPrice": 445.7,
    "lowPrice": 443.16,
    "volume": 106702.35,
    "changeRate": 1.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28072,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:36:22",
    "openPrice": 79.28,
    "closePrice": 78.57,
    "highPrice": 80.82,
    "lowPrice": 77.68,
    "volume": 78934.26,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27430,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:36:19",
    "openPrice": 5795.23,
    "closePrice": 5795.96,
    "highPrice": 5796.02,
    "lowPrice": 5794.96,
    "volume": 96862.32,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26788,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:36:17",
    "openPrice": 452.9,
    "closePrice": 453.45,
    "highPrice": 454.14,
    "lowPrice": 452.73,
    "volume": 36770.27,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26146,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:30:03",
    "openPrice": 82.78,
    "closePrice": 83.26,
    "highPrice": 85.18,
    "lowPrice": 81.39,
    "volume": 61864.1,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25504,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:30:01",
    "openPrice": 5797.99,
    "closePrice": 5797.54,
    "highPrice": 5799.06,
    "lowPrice": 5795.54,
    "volume": 98021.55,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24862,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:29:59",
    "openPrice": 456.9,
    "closePrice": 456.81,
    "highPrice": 457.73,
    "lowPrice": 456.33,
    "volume": 71978.27,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24220,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:29:44",
    "openPrice": 79.51,
    "closePrice": 80.07,
    "highPrice": 81.47,
    "lowPrice": 78.24,
    "volume": 30804.38,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23578,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:29:42",
    "openPrice": 5914.97,
    "closePrice": 5915.04,
    "highPrice": 5916.79,
    "lowPrice": 5914.9,
    "volume": 86451.94,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22936,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:29:40",
    "openPrice": 449.31,
    "closePrice": 449.83,
    "highPrice": 450.37,
    "lowPrice": 448.38,
    "volume": 106945.48,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22294,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:28:14",
    "openPrice": 79.42,
    "closePrice": 80.19,
    "highPrice": 80.3,
    "lowPrice": 78.2,
    "volume": 41181.99,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20368,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:28:13",
    "openPrice": 82.45,
    "closePrice": 81.76,
    "highPrice": 82.52,
    "lowPrice": 80.81,
    "volume": 94067.41,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21652,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:28:12",
    "openPrice": 5756.88,
    "closePrice": 5756.72,
    "highPrice": 5758.52,
    "lowPrice": 5755.69,
    "volume": 77664.21,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19726,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:28:10",
    "openPrice": 5903.15,
    "closePrice": 5902.79,
    "highPrice": 5904.37,
    "lowPrice": 5901.14,
    "volume": 104455.21,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21010,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:28:10",
    "openPrice": 458.23,
    "closePrice": 459.19,
    "highPrice": 460.76,
    "lowPrice": 457.19,
    "volume": 17368.49,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19084,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:28:08",
    "openPrice": 464.62,
    "closePrice": 465.38,
    "highPrice": 467.33,
    "lowPrice": 463.56,
    "volume": 59231.42,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18442,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:27:55",
    "openPrice": 81.2,
    "closePrice": 81.73,
    "highPrice": 82.16,
    "lowPrice": 80.5,
    "volume": 30177.97,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16516,
    "variety": "原油",
    "tradeDate": "2025-07-09 00:27:53",
    "openPrice": 81.51,
    "closePrice": 81.13,
    "highPrice": 83.4,
    "lowPrice": 80.01,
    "volume": 72779.23,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17800,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:27:53",
    "openPrice": 5764.24,
    "closePrice": 5765.12,
    "highPrice": 5766.49,
    "lowPrice": 5763.63,
    "volume": 46118.06,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15874,
    "variety": "白银",
    "tradeDate": "2025-07-09 00:27:51",
    "openPrice": 5743.25,
    "closePrice": 5743.37,
    "highPrice": 5745.11,
    "lowPrice": 5741.5,
    "volume": 78947.88,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17158,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:27:51",
    "openPrice": 449.14,
    "closePrice": 449.1,
    "highPrice": 451.1,
    "lowPrice": 448.78,
    "volume": 48591.28,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15232,
    "variety": "黄金",
    "tradeDate": "2025-07-09 00:27:49",
    "openPrice": 456.94,
    "closePrice": 456.27,
    "highPrice": 457.52,
    "lowPrice": 454.28,
    "volume": 39493.69,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14589,
    "variety": "原油",
    "tradeDate": "2025-07-08 23:01:40",
    "openPrice": 79.78,
    "closePrice": 79.84,
    "highPrice": 80.89,
    "lowPrice": 79.24,
    "volume": 68065.09,
    "changeRate": -0.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13946,
    "variety": "白银",
    "tradeDate": "2025-07-08 23:01:38",
    "openPrice": 5924.8,
    "closePrice": 5924.64,
    "highPrice": 5926.59,
    "lowPrice": 5922.84,
    "volume": 60263.05,
    "changeRate": 2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13303,
    "variety": "黄金",
    "tradeDate": "2025-07-08 23:01:36",
    "openPrice": 457.39,
    "closePrice": 458.23,
    "highPrice": 458.95,
    "lowPrice": 457.19,
    "volume": 22150.17,
    "changeRate": 0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12660,
    "variety": "原油",
    "tradeDate": "2025-07-08 22:54:39",
    "openPrice": 83.37,
    "closePrice": 82.95,
    "highPrice": 85,
    "lowPrice": 81.87,
    "volume": 91895.46,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12017,
    "variety": "白银",
    "tradeDate": "2025-07-08 22:54:36",
    "openPrice": 5778.15,
    "closePrice": 5778.78,
    "highPrice": 5778.88,
    "lowPrice": 5776.18,
    "volume": 84242.78,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11374,
    "variety": "黄金",
    "tradeDate": "2025-07-08 22:54:34",
    "openPrice": 446.11,
    "closePrice": 446.34,
    "highPrice": 447.72,
    "lowPrice": 444.46,
    "volume": 46953.97,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10731,
    "variety": "原油",
    "tradeDate": "2025-07-08 22:54:05",
    "openPrice": 82.38,
    "closePrice": 81.65,
    "highPrice": 82.89,
    "lowPrice": 79.93,
    "volume": 61330.71,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10088,
    "variety": "白银",
    "tradeDate": "2025-07-08 22:54:03",
    "openPrice": 5731.44,
    "closePrice": 5731.07,
    "highPrice": 5731.76,
    "lowPrice": 5730.16,
    "volume": 21849.38,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9445,
    "variety": "黄金",
    "tradeDate": "2025-07-08 22:54:00",
    "openPrice": 454.04,
    "closePrice": 454.4,
    "highPrice": 454.59,
    "lowPrice": 452.64,
    "volume": 17727.09,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1252,
    "variety": "原油",
    "tradeDate": "2025-07-08 11:23:02",
    "openPrice": 77.17,
    "closePrice": 76.52,
    "highPrice": 78.57,
    "lowPrice": 75.58,
    "volume": 103064.31,
    "changeRate": 2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 823,
    "variety": "白银",
    "tradeDate": "2025-07-08 11:23:00",
    "openPrice": 5759.19,
    "closePrice": 5758.45,
    "highPrice": 5759.35,
    "lowPrice": 5757.27,
    "volume": 24333.04,
    "changeRate": -2.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 394,
    "variety": "黄金",
    "tradeDate": "2025-07-08 11:22:58",
    "openPrice": 456.69,
    "closePrice": 456.75,
    "highPrice": 457.96,
    "lowPrice": 456.3,
    "volume": 37008.86,
    "changeRate": 2.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28071,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:36:22",
    "openPrice": 79.51,
    "closePrice": 79.25,
    "highPrice": 80.9,
    "lowPrice": 77.65,
    "volume": 104292.52,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27429,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:36:19",
    "openPrice": 5764.89,
    "closePrice": 5764.44,
    "highPrice": 5766.63,
    "lowPrice": 5763.58,
    "volume": 41011.58,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26787,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:36:17",
    "openPrice": 451.81,
    "closePrice": 451.92,
    "highPrice": 452.83,
    "lowPrice": 449.89,
    "volume": 107384.37,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26145,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:30:03",
    "openPrice": 81.64,
    "closePrice": 82.58,
    "highPrice": 82.93,
    "lowPrice": 80.73,
    "volume": 92889.85,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25503,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:30:01",
    "openPrice": 5890.45,
    "closePrice": 5890.35,
    "highPrice": 5891.21,
    "lowPrice": 5890.16,
    "volume": 49036.64,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24861,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:29:59",
    "openPrice": 465.16,
    "closePrice": 464.95,
    "highPrice": 465.69,
    "lowPrice": 464.44,
    "volume": 70974.73,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24219,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:29:44",
    "openPrice": 79.32,
    "closePrice": 79.45,
    "highPrice": 81.17,
    "lowPrice": 78.46,
    "volume": 28864.27,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23577,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:29:42",
    "openPrice": 5789.44,
    "closePrice": 5790.13,
    "highPrice": 5790.6,
    "lowPrice": 5787.48,
    "volume": 17124.92,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22935,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:29:40",
    "openPrice": 459.01,
    "closePrice": 459.49,
    "highPrice": 460.5,
    "lowPrice": 458.73,
    "volume": 106846.67,
    "changeRate": 0,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22293,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:28:14",
    "openPrice": 78.59,
    "closePrice": 78.55,
    "highPrice": 80.36,
    "lowPrice": 77.97,
    "volume": 71809.56,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20367,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:28:13",
    "openPrice": 80.76,
    "closePrice": 81.16,
    "highPrice": 82.22,
    "lowPrice": 80.12,
    "volume": 62279.56,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21651,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:28:12",
    "openPrice": 5679.54,
    "closePrice": 5679.53,
    "highPrice": 5681.35,
    "lowPrice": 5678.84,
    "volume": 57500.51,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19725,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:28:10",
    "openPrice": 5849.86,
    "closePrice": 5848.93,
    "highPrice": 5851.06,
    "lowPrice": 5847.76,
    "volume": 71101.04,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21009,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:28:10",
    "openPrice": 450.72,
    "closePrice": 450.17,
    "highPrice": 452.23,
    "lowPrice": 448.64,
    "volume": 16545.4,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19083,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:28:08",
    "openPrice": 447.17,
    "closePrice": 446.36,
    "highPrice": 448,
    "lowPrice": 445.16,
    "volume": 104979.64,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18441,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:27:55",
    "openPrice": 82.66,
    "closePrice": 82.07,
    "highPrice": 84.11,
    "lowPrice": 81.12,
    "volume": 31435.66,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16515,
    "variety": "原油",
    "tradeDate": "2025-07-08 00:27:53",
    "openPrice": 81.5,
    "closePrice": 81.27,
    "highPrice": 82.69,
    "lowPrice": 81.15,
    "volume": 86085.92,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17799,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:27:53",
    "openPrice": 5709.3,
    "closePrice": 5708.83,
    "highPrice": 5711.07,
    "lowPrice": 5707.86,
    "volume": 14470.25,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15873,
    "variety": "白银",
    "tradeDate": "2025-07-08 00:27:51",
    "openPrice": 5798.25,
    "closePrice": 5797.81,
    "highPrice": 5798.52,
    "lowPrice": 5796.93,
    "volume": 79243.95,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17157,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:27:51",
    "openPrice": 464.82,
    "closePrice": 464.57,
    "highPrice": 465.57,
    "lowPrice": 464.35,
    "volume": 93488.9,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15231,
    "variety": "黄金",
    "tradeDate": "2025-07-08 00:27:49",
    "openPrice": 462.37,
    "closePrice": 462.58,
    "highPrice": 463.74,
    "lowPrice": 461.6,
    "volume": 38037.85,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14588,
    "variety": "原油",
    "tradeDate": "2025-07-07 23:01:40",
    "openPrice": 81.31,
    "closePrice": 80.78,
    "highPrice": 82.03,
    "lowPrice": 79.89,
    "volume": 61838.52,
    "changeRate": 1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13945,
    "variety": "白银",
    "tradeDate": "2025-07-07 23:01:38",
    "openPrice": 5882.98,
    "closePrice": 5882.39,
    "highPrice": 5884.59,
    "lowPrice": 5881.21,
    "volume": 19820.39,
    "changeRate": 1.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13302,
    "variety": "黄金",
    "tradeDate": "2025-07-07 23:01:36",
    "openPrice": 458.74,
    "closePrice": 459.18,
    "highPrice": 460.54,
    "lowPrice": 457.15,
    "volume": 28040.24,
    "changeRate": -0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12659,
    "variety": "原油",
    "tradeDate": "2025-07-07 22:54:39",
    "openPrice": 79.77,
    "closePrice": 79.57,
    "highPrice": 80.25,
    "lowPrice": 78.62,
    "volume": 77134.64,
    "changeRate": -1.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12016,
    "variety": "白银",
    "tradeDate": "2025-07-07 22:54:36",
    "openPrice": 5713.03,
    "closePrice": 5713.83,
    "highPrice": 5714.2,
    "lowPrice": 5711.59,
    "volume": 24606.09,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11373,
    "variety": "黄金",
    "tradeDate": "2025-07-07 22:54:34",
    "openPrice": 463.42,
    "closePrice": 463.86,
    "highPrice": 464.24,
    "lowPrice": 461.85,
    "volume": 39591.54,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10730,
    "variety": "原油",
    "tradeDate": "2025-07-07 22:54:05",
    "openPrice": 80.8,
    "closePrice": 79.89,
    "highPrice": 82.39,
    "lowPrice": 79.45,
    "volume": 90926.01,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10087,
    "variety": "白银",
    "tradeDate": "2025-07-07 22:54:03",
    "openPrice": 5658.13,
    "closePrice": 5658.34,
    "highPrice": 5659.13,
    "lowPrice": 5656.91,
    "volume": 50875.46,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9444,
    "variety": "黄金",
    "tradeDate": "2025-07-07 22:54:00",
    "openPrice": 445.94,
    "closePrice": 446.28,
    "highPrice": 446.87,
    "lowPrice": 444.01,
    "volume": 58752.65,
    "changeRate": 0.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1251,
    "variety": "原油",
    "tradeDate": "2025-07-07 11:23:02",
    "openPrice": 78.1,
    "closePrice": 78.35,
    "highPrice": 79.19,
    "lowPrice": 76.7,
    "volume": 73012.24,
    "changeRate": 0.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 822,
    "variety": "白银",
    "tradeDate": "2025-07-07 11:23:00",
    "openPrice": 5918.13,
    "closePrice": 5917.95,
    "highPrice": 5920.06,
    "lowPrice": 5917.42,
    "volume": 21312.32,
    "changeRate": 0.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 393,
    "variety": "黄金",
    "tradeDate": "2025-07-07 11:22:58",
    "openPrice": 454.99,
    "closePrice": 454.26,
    "highPrice": 456.32,
    "lowPrice": 452.53,
    "volume": 45845.88,
    "changeRate": 0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28070,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:36:22",
    "openPrice": 82.28,
    "closePrice": 81.37,
    "highPrice": 82.99,
    "lowPrice": 80.73,
    "volume": 62932.55,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27428,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:36:19",
    "openPrice": 5799.85,
    "closePrice": 5800.82,
    "highPrice": 5801.36,
    "lowPrice": 5798.49,
    "volume": 84866.63,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26786,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:36:17",
    "openPrice": 448.23,
    "closePrice": 447.75,
    "highPrice": 449.43,
    "lowPrice": 446.98,
    "volume": 71673.47,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26144,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:30:03",
    "openPrice": 83.42,
    "closePrice": 82.92,
    "highPrice": 84.33,
    "lowPrice": 82.02,
    "volume": 11822.72,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25502,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:30:01",
    "openPrice": 5681.59,
    "closePrice": 5681.15,
    "highPrice": 5681.81,
    "lowPrice": 5680.48,
    "volume": 18458.52,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24860,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:29:59",
    "openPrice": 448.58,
    "closePrice": 447.7,
    "highPrice": 448.64,
    "lowPrice": 447.49,
    "volume": 13529.68,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24218,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:29:44",
    "openPrice": 81.04,
    "closePrice": 80.37,
    "highPrice": 82.05,
    "lowPrice": 79.11,
    "volume": 60134,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23576,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:29:42",
    "openPrice": 5849.55,
    "closePrice": 5850.3,
    "highPrice": 5850.65,
    "lowPrice": 5849.46,
    "volume": 47074.82,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22934,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:29:40",
    "openPrice": 449.38,
    "closePrice": 450.28,
    "highPrice": 451.65,
    "lowPrice": 448.89,
    "volume": 82281.39,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22292,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:28:14",
    "openPrice": 83.09,
    "closePrice": 82.1,
    "highPrice": 84.08,
    "lowPrice": 81.16,
    "volume": 95732.17,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20366,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:28:13",
    "openPrice": 80.46,
    "closePrice": 80.41,
    "highPrice": 80.98,
    "lowPrice": 80.33,
    "volume": 73355.44,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21650,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:28:12",
    "openPrice": 5712.12,
    "closePrice": 5712.9,
    "highPrice": 5713.56,
    "lowPrice": 5711.27,
    "volume": 15499.16,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19724,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:28:10",
    "openPrice": 5727.33,
    "closePrice": 5728.15,
    "highPrice": 5728.63,
    "lowPrice": 5726.31,
    "volume": 93643.7,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21008,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:28:10",
    "openPrice": 449.98,
    "closePrice": 449.45,
    "highPrice": 451.25,
    "lowPrice": 448.24,
    "volume": 63936.06,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19082,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:28:08",
    "openPrice": 452.45,
    "closePrice": 453.23,
    "highPrice": 454.32,
    "lowPrice": 451.98,
    "volume": 79520.09,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18440,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:27:55",
    "openPrice": 83.86,
    "closePrice": 82.87,
    "highPrice": 84.76,
    "lowPrice": 82.49,
    "volume": 55048.97,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16514,
    "variety": "原油",
    "tradeDate": "2025-07-07 00:27:53",
    "openPrice": 80.17,
    "closePrice": 80.91,
    "highPrice": 82.72,
    "lowPrice": 78.7,
    "volume": 98093.26,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17798,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:27:53",
    "openPrice": 5656.42,
    "closePrice": 5657.19,
    "highPrice": 5658.69,
    "lowPrice": 5654.56,
    "volume": 18742.74,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15872,
    "variety": "白银",
    "tradeDate": "2025-07-07 00:27:51",
    "openPrice": 5823.86,
    "closePrice": 5822.98,
    "highPrice": 5824.8,
    "lowPrice": 5822.52,
    "volume": 65677.57,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17156,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:27:51",
    "openPrice": 460.92,
    "closePrice": 460.36,
    "highPrice": 461.19,
    "lowPrice": 459.07,
    "volume": 25700.46,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15230,
    "variety": "黄金",
    "tradeDate": "2025-07-07 00:27:49",
    "openPrice": 457.43,
    "closePrice": 457.88,
    "highPrice": 457.9,
    "lowPrice": 455.78,
    "volume": 73465.95,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14587,
    "variety": "原油",
    "tradeDate": "2025-07-04 23:01:40",
    "openPrice": 82.09,
    "closePrice": 81.86,
    "highPrice": 82.66,
    "lowPrice": 80.91,
    "volume": 63914.68,
    "changeRate": 2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13944,
    "variety": "白银",
    "tradeDate": "2025-07-04 23:01:38",
    "openPrice": 5769.68,
    "closePrice": 5769.07,
    "highPrice": 5770.98,
    "lowPrice": 5767.12,
    "volume": 57142.55,
    "changeRate": -2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13301,
    "variety": "黄金",
    "tradeDate": "2025-07-04 23:01:36",
    "openPrice": 453.95,
    "closePrice": 453.46,
    "highPrice": 454.83,
    "lowPrice": 452.57,
    "volume": 98403.06,
    "changeRate": -2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12658,
    "variety": "原油",
    "tradeDate": "2025-07-04 22:54:39",
    "openPrice": 80.63,
    "closePrice": 79.75,
    "highPrice": 81.25,
    "lowPrice": 78.34,
    "volume": 79539.14,
    "changeRate": 2.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12015,
    "variety": "白银",
    "tradeDate": "2025-07-04 22:54:36",
    "openPrice": 5833.4,
    "closePrice": 5833.02,
    "highPrice": 5833.58,
    "lowPrice": 5831.86,
    "volume": 84405.79,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11372,
    "variety": "黄金",
    "tradeDate": "2025-07-04 22:54:34",
    "openPrice": 460.33,
    "closePrice": 460.13,
    "highPrice": 461.66,
    "lowPrice": 459.96,
    "volume": 28303.28,
    "changeRate": 0.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10729,
    "variety": "原油",
    "tradeDate": "2025-07-04 22:54:05",
    "openPrice": 81.68,
    "closePrice": 81.17,
    "highPrice": 82.36,
    "lowPrice": 79.72,
    "volume": 19065.13,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10086,
    "variety": "白银",
    "tradeDate": "2025-07-04 22:54:03",
    "openPrice": 5824.32,
    "closePrice": 5825.15,
    "highPrice": 5825.73,
    "lowPrice": 5822.48,
    "volume": 107373.54,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9443,
    "variety": "黄金",
    "tradeDate": "2025-07-04 22:54:00",
    "openPrice": 455.87,
    "closePrice": 456.01,
    "highPrice": 456.87,
    "lowPrice": 454.45,
    "volume": 46827.29,
    "changeRate": -1.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1250,
    "variety": "原油",
    "tradeDate": "2025-07-04 11:23:02",
    "openPrice": 78.47,
    "closePrice": 77.48,
    "highPrice": 78.55,
    "lowPrice": 75.69,
    "volume": 105696.86,
    "changeRate": -2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 821,
    "variety": "白银",
    "tradeDate": "2025-07-04 11:23:00",
    "openPrice": 5788.33,
    "closePrice": 5787.92,
    "highPrice": 5788.67,
    "lowPrice": 5786.72,
    "volume": 40937.51,
    "changeRate": -1.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 392,
    "variety": "黄金",
    "tradeDate": "2025-07-04 11:22:58",
    "openPrice": 450.76,
    "closePrice": 449.86,
    "highPrice": 452.74,
    "lowPrice": 449.78,
    "volume": 80523.83,
    "changeRate": 0.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28069,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:36:22",
    "openPrice": 81.08,
    "closePrice": 80.23,
    "highPrice": 82.43,
    "lowPrice": 79.26,
    "volume": 32480.33,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27427,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:36:19",
    "openPrice": 5921.47,
    "closePrice": 5921.63,
    "highPrice": 5922.63,
    "lowPrice": 5921.34,
    "volume": 74329.08,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26785,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:36:17",
    "openPrice": 449.51,
    "closePrice": 449.93,
    "highPrice": 451.77,
    "lowPrice": 448.45,
    "volume": 56435.56,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26143,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:30:03",
    "openPrice": 80.48,
    "closePrice": 80.73,
    "highPrice": 82.54,
    "lowPrice": 80.23,
    "volume": 22394.54,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25501,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:30:01",
    "openPrice": 5883.13,
    "closePrice": 5884.12,
    "highPrice": 5886.06,
    "lowPrice": 5881.22,
    "volume": 62725.96,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24859,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:29:59",
    "openPrice": 448.84,
    "closePrice": 448.36,
    "highPrice": 449.09,
    "lowPrice": 446.86,
    "volume": 67648.1,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24217,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:29:44",
    "openPrice": 78.92,
    "closePrice": 78.51,
    "highPrice": 80.18,
    "lowPrice": 77.31,
    "volume": 97350.77,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23575,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:29:42",
    "openPrice": 5682.51,
    "closePrice": 5683.25,
    "highPrice": 5684.13,
    "lowPrice": 5681.09,
    "volume": 28394.99,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22933,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:29:40",
    "openPrice": 459.13,
    "closePrice": 459.8,
    "highPrice": 460.23,
    "lowPrice": 457.52,
    "volume": 37638.03,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22291,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:28:14",
    "openPrice": 80.13,
    "closePrice": 79.47,
    "highPrice": 80.19,
    "lowPrice": 78.7,
    "volume": 47206.32,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20365,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:28:13",
    "openPrice": 78.5,
    "closePrice": 78.73,
    "highPrice": 80.38,
    "lowPrice": 78.48,
    "volume": 106849.49,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21649,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:28:12",
    "openPrice": 5873.05,
    "closePrice": 5872.54,
    "highPrice": 5873.55,
    "lowPrice": 5871.74,
    "volume": 96243.64,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19723,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:28:10",
    "openPrice": 5903.49,
    "closePrice": 5903.75,
    "highPrice": 5904.94,
    "lowPrice": 5903.02,
    "volume": 25023.37,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21007,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:28:10",
    "openPrice": 451.52,
    "closePrice": 451.94,
    "highPrice": 452.54,
    "lowPrice": 450.52,
    "volume": 43522.73,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19081,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:28:08",
    "openPrice": 464.78,
    "closePrice": 465.6,
    "highPrice": 467.37,
    "lowPrice": 463.15,
    "volume": 21178.19,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18439,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:27:55",
    "openPrice": 83.05,
    "closePrice": 83.14,
    "highPrice": 83.62,
    "lowPrice": 82.28,
    "volume": 79210.62,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16513,
    "variety": "原油",
    "tradeDate": "2025-07-04 00:27:53",
    "openPrice": 80.02,
    "closePrice": 80.79,
    "highPrice": 81.55,
    "lowPrice": 78.62,
    "volume": 31854.76,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17797,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:27:53",
    "openPrice": 5752.06,
    "closePrice": 5752.01,
    "highPrice": 5752.7,
    "lowPrice": 5750.13,
    "volume": 50902.85,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15871,
    "variety": "白银",
    "tradeDate": "2025-07-04 00:27:51",
    "openPrice": 5867.13,
    "closePrice": 5866.18,
    "highPrice": 5868.76,
    "lowPrice": 5864.38,
    "volume": 85602.88,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17155,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:27:51",
    "openPrice": 453.61,
    "closePrice": 452.78,
    "highPrice": 453.64,
    "lowPrice": 452.17,
    "volume": 69243.02,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15229,
    "variety": "黄金",
    "tradeDate": "2025-07-04 00:27:49",
    "openPrice": 463.47,
    "closePrice": 462.57,
    "highPrice": 464.55,
    "lowPrice": 460.83,
    "volume": 48641.73,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14586,
    "variety": "原油",
    "tradeDate": "2025-07-03 23:01:40",
    "openPrice": 81.63,
    "closePrice": 80.85,
    "highPrice": 82.47,
    "lowPrice": 79.64,
    "volume": 21768.15,
    "changeRate": 2.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13943,
    "variety": "白银",
    "tradeDate": "2025-07-03 23:01:38",
    "openPrice": 5892.62,
    "closePrice": 5893.45,
    "highPrice": 5893.81,
    "lowPrice": 5891.85,
    "volume": 87255.04,
    "changeRate": -2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13300,
    "variety": "黄金",
    "tradeDate": "2025-07-03 23:01:36",
    "openPrice": 458.39,
    "closePrice": 459.19,
    "highPrice": 460.21,
    "lowPrice": 457.88,
    "volume": 69501.3,
    "changeRate": -0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12657,
    "variety": "原油",
    "tradeDate": "2025-07-03 22:54:39",
    "openPrice": 80.54,
    "closePrice": 80.36,
    "highPrice": 80.87,
    "lowPrice": 78.76,
    "volume": 35201.72,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12014,
    "variety": "白银",
    "tradeDate": "2025-07-03 22:54:36",
    "openPrice": 5945.48,
    "closePrice": 5946.31,
    "highPrice": 5947.48,
    "lowPrice": 5943.95,
    "volume": 16452.79,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11371,
    "variety": "黄金",
    "tradeDate": "2025-07-03 22:54:34",
    "openPrice": 457.03,
    "closePrice": 457.86,
    "highPrice": 459.07,
    "lowPrice": 455.25,
    "volume": 78566.61,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10728,
    "variety": "原油",
    "tradeDate": "2025-07-03 22:54:05",
    "openPrice": 78.99,
    "closePrice": 78.83,
    "highPrice": 79.76,
    "lowPrice": 77.36,
    "volume": 103435.99,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10085,
    "variety": "白银",
    "tradeDate": "2025-07-03 22:54:03",
    "openPrice": 5935.22,
    "closePrice": 5934.86,
    "highPrice": 5935.4,
    "lowPrice": 5933.2,
    "volume": 50370.47,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9442,
    "variety": "黄金",
    "tradeDate": "2025-07-03 22:54:00",
    "openPrice": 456.23,
    "closePrice": 455.78,
    "highPrice": 456.52,
    "lowPrice": 453.99,
    "volume": 26120.01,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1249,
    "variety": "原油",
    "tradeDate": "2025-07-03 11:23:02",
    "openPrice": 80.68,
    "closePrice": 80.05,
    "highPrice": 81.89,
    "lowPrice": 79.39,
    "volume": 33441.29,
    "changeRate": 2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 820,
    "variety": "白银",
    "tradeDate": "2025-07-03 11:23:00",
    "openPrice": 5696.09,
    "closePrice": 5696.8,
    "highPrice": 5698.12,
    "lowPrice": 5694.25,
    "volume": 31458.06,
    "changeRate": -1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 391,
    "variety": "黄金",
    "tradeDate": "2025-07-03 11:22:58",
    "openPrice": 450.19,
    "closePrice": 450.18,
    "highPrice": 450.67,
    "lowPrice": 448.49,
    "volume": 36680.42,
    "changeRate": -2.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28068,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:36:22",
    "openPrice": 79.64,
    "closePrice": 79.3,
    "highPrice": 80.65,
    "lowPrice": 78.63,
    "volume": 40906.53,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27426,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:36:19",
    "openPrice": 5689.38,
    "closePrice": 5690.36,
    "highPrice": 5691.43,
    "lowPrice": 5688.1,
    "volume": 35045.8,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26784,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:36:17",
    "openPrice": 463.15,
    "closePrice": 462.75,
    "highPrice": 463.21,
    "lowPrice": 461.43,
    "volume": 12918.22,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26142,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:30:03",
    "openPrice": 79.37,
    "closePrice": 79.57,
    "highPrice": 80.59,
    "lowPrice": 78.93,
    "volume": 55807.64,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25500,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:30:01",
    "openPrice": 5730.37,
    "closePrice": 5729.46,
    "highPrice": 5730.61,
    "lowPrice": 5729.25,
    "volume": 71232.59,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24858,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:29:59",
    "openPrice": 446.79,
    "closePrice": 447.33,
    "highPrice": 447.35,
    "lowPrice": 446.02,
    "volume": 64846.19,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24216,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:29:44",
    "openPrice": 82.49,
    "closePrice": 82.68,
    "highPrice": 84.11,
    "lowPrice": 82.26,
    "volume": 48560.57,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23574,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:29:42",
    "openPrice": 5885.71,
    "closePrice": 5885.97,
    "highPrice": 5887.19,
    "lowPrice": 5885.25,
    "volume": 39871.56,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22932,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:29:40",
    "openPrice": 465.84,
    "closePrice": 465.22,
    "highPrice": 467.8,
    "lowPrice": 464.95,
    "volume": 24242.52,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22290,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:28:14",
    "openPrice": 81.83,
    "closePrice": 81.26,
    "highPrice": 83.8,
    "lowPrice": 80.64,
    "volume": 52840.3,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20364,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:28:13",
    "openPrice": 78.23,
    "closePrice": 78.42,
    "highPrice": 80.32,
    "lowPrice": 76.85,
    "volume": 37212.54,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21648,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:28:12",
    "openPrice": 5744.45,
    "closePrice": 5743.76,
    "highPrice": 5746.02,
    "lowPrice": 5742.8,
    "volume": 98301.43,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19722,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:28:10",
    "openPrice": 5657.12,
    "closePrice": 5657.06,
    "highPrice": 5658.75,
    "lowPrice": 5656.5,
    "volume": 109428.62,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21006,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:28:10",
    "openPrice": 450.9,
    "closePrice": 451.24,
    "highPrice": 452.44,
    "lowPrice": 450.18,
    "volume": 11243.98,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19080,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:28:08",
    "openPrice": 460.62,
    "closePrice": 459.73,
    "highPrice": 460.95,
    "lowPrice": 459.26,
    "volume": 29699.75,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18438,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:27:55",
    "openPrice": 80.96,
    "closePrice": 80.08,
    "highPrice": 81.12,
    "lowPrice": 78.23,
    "volume": 69385.71,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16512,
    "variety": "原油",
    "tradeDate": "2025-07-03 00:27:53",
    "openPrice": 82.49,
    "closePrice": 82.9,
    "highPrice": 83.13,
    "lowPrice": 81.83,
    "volume": 101200.94,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17796,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:27:53",
    "openPrice": 5831.96,
    "closePrice": 5831.03,
    "highPrice": 5832.69,
    "lowPrice": 5829.23,
    "volume": 76756.8,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15870,
    "variety": "白银",
    "tradeDate": "2025-07-03 00:27:51",
    "openPrice": 5747.82,
    "closePrice": 5747.72,
    "highPrice": 5748.02,
    "lowPrice": 5745.81,
    "volume": 61232.85,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17154,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:27:51",
    "openPrice": 460.42,
    "closePrice": 459.44,
    "highPrice": 461.33,
    "lowPrice": 458.81,
    "volume": 90847.06,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15228,
    "variety": "黄金",
    "tradeDate": "2025-07-03 00:27:49",
    "openPrice": 455.28,
    "closePrice": 455.91,
    "highPrice": 456.46,
    "lowPrice": 453.57,
    "volume": 38137.5,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14585,
    "variety": "原油",
    "tradeDate": "2025-07-02 23:01:40",
    "openPrice": 82.07,
    "closePrice": 81.7,
    "highPrice": 82.13,
    "lowPrice": 80.44,
    "volume": 24214.09,
    "changeRate": 1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13942,
    "variety": "白银",
    "tradeDate": "2025-07-02 23:01:38",
    "openPrice": 5899.77,
    "closePrice": 5899.62,
    "highPrice": 5899.77,
    "lowPrice": 5898.2,
    "volume": 49395.17,
    "changeRate": -2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13299,
    "variety": "黄金",
    "tradeDate": "2025-07-02 23:01:36",
    "openPrice": 451.08,
    "closePrice": 451.64,
    "highPrice": 452.59,
    "lowPrice": 450.34,
    "volume": 14579.26,
    "changeRate": -2.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12656,
    "variety": "原油",
    "tradeDate": "2025-07-02 22:54:39",
    "openPrice": 81.73,
    "closePrice": 80.78,
    "highPrice": 83.64,
    "lowPrice": 79.38,
    "volume": 81502.43,
    "changeRate": 2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12013,
    "variety": "白银",
    "tradeDate": "2025-07-02 22:54:36",
    "openPrice": 5931.42,
    "closePrice": 5931.69,
    "highPrice": 5931.79,
    "lowPrice": 5929.77,
    "volume": 91280.45,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11370,
    "variety": "黄金",
    "tradeDate": "2025-07-02 22:54:34",
    "openPrice": 461.35,
    "closePrice": 461.53,
    "highPrice": 462.17,
    "lowPrice": 459.72,
    "volume": 61187.27,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10727,
    "variety": "原油",
    "tradeDate": "2025-07-02 22:54:05",
    "openPrice": 81.29,
    "closePrice": 80.9,
    "highPrice": 82.33,
    "lowPrice": 79.19,
    "volume": 60426.42,
    "changeRate": -1.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10084,
    "variety": "白银",
    "tradeDate": "2025-07-02 22:54:03",
    "openPrice": 5767.87,
    "closePrice": 5767.85,
    "highPrice": 5768.09,
    "lowPrice": 5766.01,
    "volume": 62041.48,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9441,
    "variety": "黄金",
    "tradeDate": "2025-07-02 22:54:00",
    "openPrice": 464.05,
    "closePrice": 464.6,
    "highPrice": 464.82,
    "lowPrice": 463.84,
    "volume": 57594.7,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1248,
    "variety": "原油",
    "tradeDate": "2025-07-02 11:23:02",
    "openPrice": 77.1,
    "closePrice": 77.87,
    "highPrice": 78.39,
    "lowPrice": 75.7,
    "volume": 49551.03,
    "changeRate": -1.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 819,
    "variety": "白银",
    "tradeDate": "2025-07-02 11:23:00",
    "openPrice": 5812.16,
    "closePrice": 5812.13,
    "highPrice": 5812.31,
    "lowPrice": 5811.16,
    "volume": 71239.02,
    "changeRate": 1.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 390,
    "variety": "黄金",
    "tradeDate": "2025-07-02 11:22:58",
    "openPrice": 452.35,
    "closePrice": 452.7,
    "highPrice": 454.27,
    "lowPrice": 450.99,
    "volume": 99310.24,
    "changeRate": -0.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28067,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:36:22",
    "openPrice": 79.64,
    "closePrice": 80.41,
    "highPrice": 80.49,
    "lowPrice": 79.11,
    "volume": 108151.87,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27425,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:36:19",
    "openPrice": 5826.39,
    "closePrice": 5825.4,
    "highPrice": 5828.11,
    "lowPrice": 5824.3,
    "volume": 87351.49,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26783,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:36:17",
    "openPrice": 448.25,
    "closePrice": 448.11,
    "highPrice": 448.46,
    "lowPrice": 447.98,
    "volume": 72442.48,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26141,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:30:03",
    "openPrice": 80.55,
    "closePrice": 79.6,
    "highPrice": 81.73,
    "lowPrice": 78.73,
    "volume": 17963.95,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25499,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:30:01",
    "openPrice": 5901.82,
    "closePrice": 5902.44,
    "highPrice": 5903.07,
    "lowPrice": 5901.71,
    "volume": 77988.82,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24857,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:29:59",
    "openPrice": 447.6,
    "closePrice": 448.03,
    "highPrice": 449.39,
    "lowPrice": 445.87,
    "volume": 45547.98,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24215,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:29:44",
    "openPrice": 78.55,
    "closePrice": 79.46,
    "highPrice": 79.93,
    "lowPrice": 76.92,
    "volume": 73704.01,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23573,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:29:42",
    "openPrice": 5855.21,
    "closePrice": 5854.9,
    "highPrice": 5855.36,
    "lowPrice": 5853.66,
    "volume": 105348.59,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22931,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:29:40",
    "openPrice": 452.14,
    "closePrice": 451.32,
    "highPrice": 453.97,
    "lowPrice": 451.27,
    "volume": 80783.73,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22289,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:28:14",
    "openPrice": 82.37,
    "closePrice": 83.06,
    "highPrice": 84.29,
    "lowPrice": 80.65,
    "volume": 53063.27,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20363,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:28:13",
    "openPrice": 80.24,
    "closePrice": 79.6,
    "highPrice": 81.64,
    "lowPrice": 78.84,
    "volume": 100047.5,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21647,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:28:12",
    "openPrice": 5712.22,
    "closePrice": 5711.29,
    "highPrice": 5713.47,
    "lowPrice": 5710.71,
    "volume": 86764.26,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19721,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:28:10",
    "openPrice": 5738.89,
    "closePrice": 5739.85,
    "highPrice": 5740.01,
    "lowPrice": 5737.97,
    "volume": 38078.71,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21005,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:28:10",
    "openPrice": 455.1,
    "closePrice": 454.85,
    "highPrice": 455.97,
    "lowPrice": 454.7,
    "volume": 82457.85,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19079,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:28:08",
    "openPrice": 451.44,
    "closePrice": 451.5,
    "highPrice": 451.51,
    "lowPrice": 450.01,
    "volume": 28236.39,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18437,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:27:55",
    "openPrice": 78.04,
    "closePrice": 78.62,
    "highPrice": 79.5,
    "lowPrice": 76.53,
    "volume": 77326.82,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16511,
    "variety": "原油",
    "tradeDate": "2025-07-02 00:27:53",
    "openPrice": 77.83,
    "closePrice": 78.43,
    "highPrice": 79.35,
    "lowPrice": 76.87,
    "volume": 94192.76,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17795,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:27:53",
    "openPrice": 5770.55,
    "closePrice": 5770.7,
    "highPrice": 5770.89,
    "lowPrice": 5768.67,
    "volume": 32938.24,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15869,
    "variety": "白银",
    "tradeDate": "2025-07-02 00:27:51",
    "openPrice": 5800.88,
    "closePrice": 5800.22,
    "highPrice": 5802.64,
    "lowPrice": 5799.12,
    "volume": 81472.97,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17153,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:27:51",
    "openPrice": 465.28,
    "closePrice": 465.31,
    "highPrice": 465.55,
    "lowPrice": 464.3,
    "volume": 65150.47,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15227,
    "variety": "黄金",
    "tradeDate": "2025-07-02 00:27:49",
    "openPrice": 448.91,
    "closePrice": 449.35,
    "highPrice": 451.05,
    "lowPrice": 447.67,
    "volume": 55814.73,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14584,
    "variety": "原油",
    "tradeDate": "2025-07-01 23:01:40",
    "openPrice": 79.9,
    "closePrice": 79.39,
    "highPrice": 80.21,
    "lowPrice": 77.95,
    "volume": 29378.51,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13941,
    "variety": "白银",
    "tradeDate": "2025-07-01 23:01:38",
    "openPrice": 5755.6,
    "closePrice": 5755.6,
    "highPrice": 5757.55,
    "lowPrice": 5754.1,
    "volume": 20726.99,
    "changeRate": 2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13298,
    "variety": "黄金",
    "tradeDate": "2025-07-01 23:01:36",
    "openPrice": 460.03,
    "closePrice": 459.63,
    "highPrice": 461.58,
    "lowPrice": 458.11,
    "volume": 57555.31,
    "changeRate": 0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12655,
    "variety": "原油",
    "tradeDate": "2025-07-01 22:54:39",
    "openPrice": 83.2,
    "closePrice": 82.25,
    "highPrice": 84.98,
    "lowPrice": 81.37,
    "volume": 44654.94,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12012,
    "variety": "白银",
    "tradeDate": "2025-07-01 22:54:36",
    "openPrice": 5878.2,
    "closePrice": 5878.86,
    "highPrice": 5880.36,
    "lowPrice": 5877.63,
    "volume": 99080.2,
    "changeRate": 0.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11369,
    "variety": "黄金",
    "tradeDate": "2025-07-01 22:54:34",
    "openPrice": 459.26,
    "closePrice": 458.89,
    "highPrice": 460.53,
    "lowPrice": 457.11,
    "volume": 83760.86,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10726,
    "variety": "原油",
    "tradeDate": "2025-07-01 22:54:05",
    "openPrice": 81.17,
    "closePrice": 81.55,
    "highPrice": 82.24,
    "lowPrice": 79.58,
    "volume": 79314.98,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10083,
    "variety": "白银",
    "tradeDate": "2025-07-01 22:54:03",
    "openPrice": 5939.68,
    "closePrice": 5939.55,
    "highPrice": 5940.81,
    "lowPrice": 5938.85,
    "volume": 47065.92,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9440,
    "variety": "黄金",
    "tradeDate": "2025-07-01 22:54:00",
    "openPrice": 449.81,
    "closePrice": 449.98,
    "highPrice": 451.29,
    "lowPrice": 448.5,
    "volume": 47565.51,
    "changeRate": 1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1247,
    "variety": "原油",
    "tradeDate": "2025-07-01 11:23:02",
    "openPrice": 77.06,
    "closePrice": 77.01,
    "highPrice": 77.53,
    "lowPrice": 75.97,
    "volume": 53136.86,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 818,
    "variety": "白银",
    "tradeDate": "2025-07-01 11:23:00",
    "openPrice": 5656.02,
    "closePrice": 5655.53,
    "highPrice": 5657.77,
    "lowPrice": 5654.64,
    "volume": 37804.81,
    "changeRate": -0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 389,
    "variety": "黄金",
    "tradeDate": "2025-07-01 11:22:58",
    "openPrice": 458.73,
    "closePrice": 457.92,
    "highPrice": 459.26,
    "lowPrice": 456.17,
    "volume": 75780.82,
    "changeRate": -1.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28066,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:36:22",
    "openPrice": 80.06,
    "closePrice": 79.98,
    "highPrice": 81.59,
    "lowPrice": 78.03,
    "volume": 55688.47,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27424,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:36:19",
    "openPrice": 5761.23,
    "closePrice": 5760.33,
    "highPrice": 5761.25,
    "lowPrice": 5759.89,
    "volume": 97346.34,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26782,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:36:17",
    "openPrice": 450.13,
    "closePrice": 449.6,
    "highPrice": 451.58,
    "lowPrice": 449.39,
    "volume": 72036.08,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26140,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:30:03",
    "openPrice": 82.86,
    "closePrice": 83.12,
    "highPrice": 84.2,
    "lowPrice": 82.04,
    "volume": 33205.39,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25498,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:30:01",
    "openPrice": 5692.28,
    "closePrice": 5691.37,
    "highPrice": 5692.32,
    "lowPrice": 5690.23,
    "volume": 85459.33,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24856,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:29:59",
    "openPrice": 448.71,
    "closePrice": 449.25,
    "highPrice": 450.76,
    "lowPrice": 446.71,
    "volume": 106057.59,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24214,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:29:44",
    "openPrice": 80.37,
    "closePrice": 79.43,
    "highPrice": 81.45,
    "lowPrice": 78.93,
    "volume": 37113.26,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23572,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:29:42",
    "openPrice": 5875.28,
    "closePrice": 5875.33,
    "highPrice": 5876.41,
    "lowPrice": 5873.47,
    "volume": 50198.97,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22930,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:29:40",
    "openPrice": 457.6,
    "closePrice": 458.3,
    "highPrice": 459.96,
    "lowPrice": 456.57,
    "volume": 27743.87,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22288,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:28:14",
    "openPrice": 82.29,
    "closePrice": 83.16,
    "highPrice": 84.9,
    "lowPrice": 80.53,
    "volume": 66438.98,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20362,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:28:13",
    "openPrice": 80.88,
    "closePrice": 80.05,
    "highPrice": 82.55,
    "lowPrice": 79.57,
    "volume": 72014.24,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21646,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:28:12",
    "openPrice": 5870.57,
    "closePrice": 5870.7,
    "highPrice": 5872.39,
    "lowPrice": 5870.14,
    "volume": 60657.05,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19720,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:28:10",
    "openPrice": 5869.8,
    "closePrice": 5869.57,
    "highPrice": 5870.83,
    "lowPrice": 5868.24,
    "volume": 87169.65,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21004,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:28:10",
    "openPrice": 450.89,
    "closePrice": 451.36,
    "highPrice": 453.01,
    "lowPrice": 450.23,
    "volume": 10279.63,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19078,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:28:08",
    "openPrice": 449.61,
    "closePrice": 450.56,
    "highPrice": 452.54,
    "lowPrice": 448.89,
    "volume": 66700.25,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18436,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:27:55",
    "openPrice": 80.84,
    "closePrice": 81.77,
    "highPrice": 82.63,
    "lowPrice": 80.17,
    "volume": 43667.54,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16510,
    "variety": "原油",
    "tradeDate": "2025-07-01 00:27:53",
    "openPrice": 80.8,
    "closePrice": 80.01,
    "highPrice": 81.52,
    "lowPrice": 79.78,
    "volume": 41397.98,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17794,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:27:53",
    "openPrice": 5797.39,
    "closePrice": 5796.67,
    "highPrice": 5797.4,
    "lowPrice": 5795.41,
    "volume": 84549.01,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15868,
    "variety": "白银",
    "tradeDate": "2025-07-01 00:27:51",
    "openPrice": 5756.97,
    "closePrice": 5756.39,
    "highPrice": 5757.77,
    "lowPrice": 5756.31,
    "volume": 79605.65,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17152,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:27:51",
    "openPrice": 457,
    "closePrice": 457.97,
    "highPrice": 458.73,
    "lowPrice": 456.43,
    "volume": 75337.18,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15226,
    "variety": "黄金",
    "tradeDate": "2025-07-01 00:27:49",
    "openPrice": 448.57,
    "closePrice": 447.93,
    "highPrice": 449.85,
    "lowPrice": 447.01,
    "volume": 76376.64,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14583,
    "variety": "原油",
    "tradeDate": "2025-06-30 23:01:40",
    "openPrice": 78.72,
    "closePrice": 78.36,
    "highPrice": 79.05,
    "lowPrice": 78.21,
    "volume": 107870.99,
    "changeRate": -0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13940,
    "variety": "白银",
    "tradeDate": "2025-06-30 23:01:38",
    "openPrice": 5741.82,
    "closePrice": 5741.14,
    "highPrice": 5741.84,
    "lowPrice": 5739.85,
    "volume": 99350.23,
    "changeRate": -0.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13297,
    "variety": "黄金",
    "tradeDate": "2025-06-30 23:01:36",
    "openPrice": 451.36,
    "closePrice": 451.56,
    "highPrice": 453.27,
    "lowPrice": 450.69,
    "volume": 52187.04,
    "changeRate": -0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12654,
    "variety": "原油",
    "tradeDate": "2025-06-30 22:54:39",
    "openPrice": 83.27,
    "closePrice": 83.01,
    "highPrice": 84.68,
    "lowPrice": 82.63,
    "volume": 69711.33,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12011,
    "variety": "白银",
    "tradeDate": "2025-06-30 22:54:36",
    "openPrice": 5804.9,
    "closePrice": 5805.24,
    "highPrice": 5806.32,
    "lowPrice": 5803.34,
    "volume": 89802.39,
    "changeRate": -2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11368,
    "variety": "黄金",
    "tradeDate": "2025-06-30 22:54:34",
    "openPrice": 454.73,
    "closePrice": 455.73,
    "highPrice": 457.67,
    "lowPrice": 454.05,
    "volume": 98940.13,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10725,
    "variety": "原油",
    "tradeDate": "2025-06-30 22:54:05",
    "openPrice": 79.68,
    "closePrice": 78.75,
    "highPrice": 81.19,
    "lowPrice": 77.4,
    "volume": 15820.79,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10082,
    "variety": "白银",
    "tradeDate": "2025-06-30 22:54:03",
    "openPrice": 5899.28,
    "closePrice": 5899.75,
    "highPrice": 5899.83,
    "lowPrice": 5897.42,
    "volume": 65981.99,
    "changeRate": 1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9439,
    "variety": "黄金",
    "tradeDate": "2025-06-30 22:54:00",
    "openPrice": 452.38,
    "closePrice": 451.98,
    "highPrice": 452.73,
    "lowPrice": 451.27,
    "volume": 83072.17,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1246,
    "variety": "原油",
    "tradeDate": "2025-06-30 11:23:02",
    "openPrice": 76.68,
    "closePrice": 76.02,
    "highPrice": 78.56,
    "lowPrice": 74.17,
    "volume": 99197.88,
    "changeRate": 1.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 817,
    "variety": "白银",
    "tradeDate": "2025-06-30 11:23:00",
    "openPrice": 5670.8,
    "closePrice": 5671.1,
    "highPrice": 5672.84,
    "lowPrice": 5670.59,
    "volume": 44900.68,
    "changeRate": 1.91,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 388,
    "variety": "黄金",
    "tradeDate": "2025-06-30 11:22:58",
    "openPrice": 459.23,
    "closePrice": 459.8,
    "highPrice": 461.49,
    "lowPrice": 458.44,
    "volume": 29611.12,
    "changeRate": -2.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28065,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:36:22",
    "openPrice": 82.27,
    "closePrice": 82.24,
    "highPrice": 84.15,
    "lowPrice": 80.44,
    "volume": 22113.66,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27423,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:36:19",
    "openPrice": 5793.02,
    "closePrice": 5793.11,
    "highPrice": 5795.07,
    "lowPrice": 5791.34,
    "volume": 64616.68,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26781,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:36:17",
    "openPrice": 453.8,
    "closePrice": 454.23,
    "highPrice": 455.9,
    "lowPrice": 452.4,
    "volume": 20318.13,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26139,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:30:03",
    "openPrice": 81.6,
    "closePrice": 81.97,
    "highPrice": 82.17,
    "lowPrice": 81.22,
    "volume": 16100.51,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25497,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:30:01",
    "openPrice": 5868.51,
    "closePrice": 5868.77,
    "highPrice": 5869.73,
    "lowPrice": 5868.09,
    "volume": 85023.72,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24855,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:29:59",
    "openPrice": 459.17,
    "closePrice": 459.3,
    "highPrice": 460.1,
    "lowPrice": 458.98,
    "volume": 14538.31,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24213,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:29:44",
    "openPrice": 80.09,
    "closePrice": 80.03,
    "highPrice": 80.29,
    "lowPrice": 78.52,
    "volume": 19902.13,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23571,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:29:42",
    "openPrice": 5716.03,
    "closePrice": 5716.99,
    "highPrice": 5718.08,
    "lowPrice": 5715.97,
    "volume": 10161.28,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22929,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:29:40",
    "openPrice": 460.48,
    "closePrice": 461.01,
    "highPrice": 462.43,
    "lowPrice": 458.53,
    "volume": 20218.77,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22287,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:28:14",
    "openPrice": 79.77,
    "closePrice": 79.51,
    "highPrice": 81.3,
    "lowPrice": 77.97,
    "volume": 41738.56,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20361,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:28:13",
    "openPrice": 81.66,
    "closePrice": 81.16,
    "highPrice": 83.42,
    "lowPrice": 80.4,
    "volume": 26956.11,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21645,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:28:12",
    "openPrice": 5835.87,
    "closePrice": 5835.15,
    "highPrice": 5836.67,
    "lowPrice": 5833.47,
    "volume": 101217.93,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19719,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:28:10",
    "openPrice": 5802.87,
    "closePrice": 5802.4,
    "highPrice": 5803.44,
    "lowPrice": 5801.95,
    "volume": 55499.98,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21003,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:28:10",
    "openPrice": 463.56,
    "closePrice": 464.49,
    "highPrice": 466.45,
    "lowPrice": 462.51,
    "volume": 109539.56,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19077,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:28:08",
    "openPrice": 456.1,
    "closePrice": 455.33,
    "highPrice": 457.47,
    "lowPrice": 454.83,
    "volume": 107415.59,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18435,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:27:55",
    "openPrice": 80.35,
    "closePrice": 81.22,
    "highPrice": 81.65,
    "lowPrice": 78.92,
    "volume": 68195.54,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16509,
    "variety": "原油",
    "tradeDate": "2025-06-30 00:27:53",
    "openPrice": 81.02,
    "closePrice": 80.81,
    "highPrice": 82.6,
    "lowPrice": 80.81,
    "volume": 103532.99,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17793,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:27:53",
    "openPrice": 5720.93,
    "closePrice": 5720.89,
    "highPrice": 5721.15,
    "lowPrice": 5719.56,
    "volume": 36530.79,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15867,
    "variety": "白银",
    "tradeDate": "2025-06-30 00:27:51",
    "openPrice": 5677.72,
    "closePrice": 5676.86,
    "highPrice": 5678.97,
    "lowPrice": 5676.21,
    "volume": 51583.8,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17151,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:27:51",
    "openPrice": 455.8,
    "closePrice": 456.54,
    "highPrice": 458.23,
    "lowPrice": 454.73,
    "volume": 51310.93,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15225,
    "variety": "黄金",
    "tradeDate": "2025-06-30 00:27:49",
    "openPrice": 462.77,
    "closePrice": 462.54,
    "highPrice": 463.57,
    "lowPrice": 460.98,
    "volume": 81245.95,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14582,
    "variety": "原油",
    "tradeDate": "2025-06-27 23:01:40",
    "openPrice": 82.76,
    "closePrice": 81.77,
    "highPrice": 83.09,
    "lowPrice": 81.04,
    "volume": 32652.81,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13939,
    "variety": "白银",
    "tradeDate": "2025-06-27 23:01:38",
    "openPrice": 5837.75,
    "closePrice": 5838.21,
    "highPrice": 5838.33,
    "lowPrice": 5836.54,
    "volume": 71021.54,
    "changeRate": -1.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13296,
    "variety": "黄金",
    "tradeDate": "2025-06-27 23:01:36",
    "openPrice": 448.68,
    "closePrice": 448.92,
    "highPrice": 449.43,
    "lowPrice": 447.99,
    "volume": 48981.89,
    "changeRate": 1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12653,
    "variety": "原油",
    "tradeDate": "2025-06-27 22:54:39",
    "openPrice": 80.71,
    "closePrice": 81.15,
    "highPrice": 81.77,
    "lowPrice": 79.32,
    "volume": 60336.49,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12010,
    "variety": "白银",
    "tradeDate": "2025-06-27 22:54:36",
    "openPrice": 5904.86,
    "closePrice": 5905.74,
    "highPrice": 5906.93,
    "lowPrice": 5904.02,
    "volume": 107425.13,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11367,
    "variety": "黄金",
    "tradeDate": "2025-06-27 22:54:34",
    "openPrice": 448.48,
    "closePrice": 448.11,
    "highPrice": 448.78,
    "lowPrice": 448.03,
    "volume": 106293.17,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10724,
    "variety": "原油",
    "tradeDate": "2025-06-27 22:54:05",
    "openPrice": 83.26,
    "closePrice": 82.67,
    "highPrice": 83.97,
    "lowPrice": 81.23,
    "volume": 86147.21,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10081,
    "variety": "白银",
    "tradeDate": "2025-06-27 22:54:03",
    "openPrice": 5865.47,
    "closePrice": 5865.25,
    "highPrice": 5866.31,
    "lowPrice": 5864.15,
    "volume": 90797.33,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9438,
    "variety": "黄金",
    "tradeDate": "2025-06-27 22:54:00",
    "openPrice": 453.31,
    "closePrice": 452.72,
    "highPrice": 454.61,
    "lowPrice": 452.25,
    "volume": 59210.73,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1245,
    "variety": "原油",
    "tradeDate": "2025-06-27 11:23:02",
    "openPrice": 77.09,
    "closePrice": 77.73,
    "highPrice": 78.49,
    "lowPrice": 76.68,
    "volume": 90315.98,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 816,
    "variety": "白银",
    "tradeDate": "2025-06-27 11:23:00",
    "openPrice": 5912.01,
    "closePrice": 5911.57,
    "highPrice": 5913.13,
    "lowPrice": 5910.93,
    "volume": 78691.93,
    "changeRate": -0.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 387,
    "variety": "黄金",
    "tradeDate": "2025-06-27 11:22:58",
    "openPrice": 453.03,
    "closePrice": 452.26,
    "highPrice": 453.51,
    "lowPrice": 451.09,
    "volume": 33078.89,
    "changeRate": 0.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28064,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:36:22",
    "openPrice": 79.91,
    "closePrice": 79.12,
    "highPrice": 79.92,
    "lowPrice": 78.32,
    "volume": 97589.31,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27422,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:36:19",
    "openPrice": 5842.94,
    "closePrice": 5842.28,
    "highPrice": 5844.74,
    "lowPrice": 5840.95,
    "volume": 37144.21,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26780,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:36:17",
    "openPrice": 452.16,
    "closePrice": 452.17,
    "highPrice": 452.6,
    "lowPrice": 451.17,
    "volume": 62592.44,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26138,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:30:03",
    "openPrice": 78.82,
    "closePrice": 78.42,
    "highPrice": 78.86,
    "lowPrice": 76.58,
    "volume": 61922.03,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25496,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:30:01",
    "openPrice": 5896.33,
    "closePrice": 5896.34,
    "highPrice": 5896.95,
    "lowPrice": 5895.81,
    "volume": 54105.97,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24854,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:29:59",
    "openPrice": 455.7,
    "closePrice": 455.66,
    "highPrice": 456.55,
    "lowPrice": 453.73,
    "volume": 97914.63,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24212,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:29:44",
    "openPrice": 81.81,
    "closePrice": 81.07,
    "highPrice": 82.17,
    "lowPrice": 80.22,
    "volume": 35545.78,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23570,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:29:42",
    "openPrice": 5719.73,
    "closePrice": 5720.31,
    "highPrice": 5721.19,
    "lowPrice": 5717.84,
    "volume": 59676.41,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22928,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:29:40",
    "openPrice": 452.7,
    "closePrice": 452.25,
    "highPrice": 454.66,
    "lowPrice": 451.18,
    "volume": 65625.08,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22286,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:28:14",
    "openPrice": 80.83,
    "closePrice": 79.94,
    "highPrice": 81.78,
    "lowPrice": 79.49,
    "volume": 97969.27,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20360,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:28:13",
    "openPrice": 82.12,
    "closePrice": 81.38,
    "highPrice": 83.06,
    "lowPrice": 80.37,
    "volume": 48078.55,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21644,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:28:12",
    "openPrice": 5682.84,
    "closePrice": 5682.55,
    "highPrice": 5683.7,
    "lowPrice": 5681.35,
    "volume": 32421.09,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19718,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:28:10",
    "openPrice": 5915.13,
    "closePrice": 5914.57,
    "highPrice": 5916.36,
    "lowPrice": 5913.95,
    "volume": 104850.19,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21002,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:28:10",
    "openPrice": 456.1,
    "closePrice": 455.35,
    "highPrice": 456.42,
    "lowPrice": 453.94,
    "volume": 108980.79,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19076,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:28:08",
    "openPrice": 459.23,
    "closePrice": 459.74,
    "highPrice": 460.5,
    "lowPrice": 458.31,
    "volume": 14372.62,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18434,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:27:55",
    "openPrice": 82.62,
    "closePrice": 83.07,
    "highPrice": 84.56,
    "lowPrice": 81.6,
    "volume": 65070.93,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16508,
    "variety": "原油",
    "tradeDate": "2025-06-27 00:27:53",
    "openPrice": 81.92,
    "closePrice": 81.41,
    "highPrice": 82.4,
    "lowPrice": 80.28,
    "volume": 107058.81,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17792,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:27:53",
    "openPrice": 5683.25,
    "closePrice": 5683.87,
    "highPrice": 5684.89,
    "lowPrice": 5682.69,
    "volume": 84282.91,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15866,
    "variety": "白银",
    "tradeDate": "2025-06-27 00:27:51",
    "openPrice": 5702.7,
    "closePrice": 5703.16,
    "highPrice": 5704.27,
    "lowPrice": 5701.82,
    "volume": 36847.77,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17150,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:27:51",
    "openPrice": 455.09,
    "closePrice": 454.97,
    "highPrice": 455.14,
    "lowPrice": 453.56,
    "volume": 98984.35,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15224,
    "variety": "黄金",
    "tradeDate": "2025-06-27 00:27:49",
    "openPrice": 455.42,
    "closePrice": 456.35,
    "highPrice": 457.23,
    "lowPrice": 453.7,
    "volume": 75769.01,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14581,
    "variety": "原油",
    "tradeDate": "2025-06-26 23:01:40",
    "openPrice": 78.38,
    "closePrice": 79.25,
    "highPrice": 79.91,
    "lowPrice": 76.74,
    "volume": 36537.63,
    "changeRate": -2.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13938,
    "variety": "白银",
    "tradeDate": "2025-06-26 23:01:38",
    "openPrice": 5849.29,
    "closePrice": 5848.41,
    "highPrice": 5851.2,
    "lowPrice": 5847.78,
    "volume": 71527.33,
    "changeRate": 2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13295,
    "variety": "黄金",
    "tradeDate": "2025-06-26 23:01:36",
    "openPrice": 449.11,
    "closePrice": 448.23,
    "highPrice": 451.04,
    "lowPrice": 446.69,
    "volume": 79291.61,
    "changeRate": 1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12652,
    "variety": "原油",
    "tradeDate": "2025-06-26 22:54:39",
    "openPrice": 82.24,
    "closePrice": 81.43,
    "highPrice": 83.34,
    "lowPrice": 80.45,
    "volume": 78240.88,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12009,
    "variety": "白银",
    "tradeDate": "2025-06-26 22:54:36",
    "openPrice": 5830.38,
    "closePrice": 5829.83,
    "highPrice": 5831.56,
    "lowPrice": 5828.31,
    "volume": 23813,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11366,
    "variety": "黄金",
    "tradeDate": "2025-06-26 22:54:34",
    "openPrice": 464.2,
    "closePrice": 465.09,
    "highPrice": 466.63,
    "lowPrice": 462.46,
    "volume": 79534.45,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10723,
    "variety": "原油",
    "tradeDate": "2025-06-26 22:54:05",
    "openPrice": 79.44,
    "closePrice": 80.44,
    "highPrice": 82.37,
    "lowPrice": 79.15,
    "volume": 91843.68,
    "changeRate": 0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10080,
    "variety": "白银",
    "tradeDate": "2025-06-26 22:54:03",
    "openPrice": 5794.3,
    "closePrice": 5794.81,
    "highPrice": 5795.52,
    "lowPrice": 5792.45,
    "volume": 85619.18,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9437,
    "variety": "黄金",
    "tradeDate": "2025-06-26 22:54:00",
    "openPrice": 446.87,
    "closePrice": 447.55,
    "highPrice": 449.17,
    "lowPrice": 446.09,
    "volume": 96647.44,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1244,
    "variety": "原油",
    "tradeDate": "2025-06-26 11:23:02",
    "openPrice": 76.97,
    "closePrice": 77.03,
    "highPrice": 77.46,
    "lowPrice": 76.88,
    "volume": 109665.57,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 815,
    "variety": "白银",
    "tradeDate": "2025-06-26 11:23:00",
    "openPrice": 5881.39,
    "closePrice": 5881.08,
    "highPrice": 5883.05,
    "lowPrice": 5880.98,
    "volume": 28704.03,
    "changeRate": -2.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 386,
    "variety": "黄金",
    "tradeDate": "2025-06-26 11:22:58",
    "openPrice": 445.53,
    "closePrice": 445.83,
    "highPrice": 447.44,
    "lowPrice": 444.4,
    "volume": 36599.87,
    "changeRate": 0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28063,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:36:22",
    "openPrice": 80.31,
    "closePrice": 80.37,
    "highPrice": 80.68,
    "lowPrice": 80.26,
    "volume": 37733.89,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27421,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:36:19",
    "openPrice": 5657.26,
    "closePrice": 5658.13,
    "highPrice": 5659.59,
    "lowPrice": 5656.24,
    "volume": 22030.67,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26779,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:36:17",
    "openPrice": 452.77,
    "closePrice": 452.8,
    "highPrice": 454.59,
    "lowPrice": 451.72,
    "volume": 46318.56,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26137,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:30:03",
    "openPrice": 81.01,
    "closePrice": 80.72,
    "highPrice": 82.52,
    "lowPrice": 79.46,
    "volume": 69956,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25495,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:30:01",
    "openPrice": 5887.23,
    "closePrice": 5887.1,
    "highPrice": 5888.29,
    "lowPrice": 5885.43,
    "volume": 37702.88,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24853,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:29:59",
    "openPrice": 452.34,
    "closePrice": 451.89,
    "highPrice": 452.7,
    "lowPrice": 450.8,
    "volume": 47310.9,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24211,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:29:44",
    "openPrice": 77.84,
    "closePrice": 78.25,
    "highPrice": 78.86,
    "lowPrice": 76.12,
    "volume": 98304.23,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23569,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:29:42",
    "openPrice": 5876.16,
    "closePrice": 5876.37,
    "highPrice": 5878.24,
    "lowPrice": 5874.63,
    "volume": 25098.53,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22927,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:29:40",
    "openPrice": 462.51,
    "closePrice": 462.94,
    "highPrice": 464.38,
    "lowPrice": 461.81,
    "volume": 92521.61,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22285,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:28:14",
    "openPrice": 80.44,
    "closePrice": 80.85,
    "highPrice": 81.25,
    "lowPrice": 78.82,
    "volume": 38729.38,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20359,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:28:13",
    "openPrice": 81.86,
    "closePrice": 82.8,
    "highPrice": 83.67,
    "lowPrice": 81.73,
    "volume": 39978.5,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21643,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:28:12",
    "openPrice": 5784.4,
    "closePrice": 5783.67,
    "highPrice": 5785.57,
    "lowPrice": 5782.69,
    "volume": 107590.57,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19717,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:28:10",
    "openPrice": 5751.11,
    "closePrice": 5750.82,
    "highPrice": 5751.47,
    "lowPrice": 5750.58,
    "volume": 72954.82,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21001,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:28:10",
    "openPrice": 454.57,
    "closePrice": 453.69,
    "highPrice": 456.44,
    "lowPrice": 452.26,
    "volume": 41002.97,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19075,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:28:08",
    "openPrice": 465.73,
    "closePrice": 465.23,
    "highPrice": 467.22,
    "lowPrice": 464.64,
    "volume": 92083.77,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18433,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:27:55",
    "openPrice": 81.29,
    "closePrice": 81.46,
    "highPrice": 81.91,
    "lowPrice": 80.69,
    "volume": 26283.8,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16507,
    "variety": "原油",
    "tradeDate": "2025-06-26 00:27:53",
    "openPrice": 80.82,
    "closePrice": 80.18,
    "highPrice": 82.17,
    "lowPrice": 78.98,
    "volume": 31549.22,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17791,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:27:53",
    "openPrice": 5860.71,
    "closePrice": 5860.49,
    "highPrice": 5861.22,
    "lowPrice": 5860.08,
    "volume": 80947.15,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15865,
    "variety": "白银",
    "tradeDate": "2025-06-26 00:27:51",
    "openPrice": 5928.18,
    "closePrice": 5928.96,
    "highPrice": 5930.54,
    "lowPrice": 5927.19,
    "volume": 16806.61,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17149,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:27:51",
    "openPrice": 451.86,
    "closePrice": 452.06,
    "highPrice": 453.13,
    "lowPrice": 451.69,
    "volume": 98879.63,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15223,
    "variety": "黄金",
    "tradeDate": "2025-06-26 00:27:49",
    "openPrice": 454.86,
    "closePrice": 455.85,
    "highPrice": 457.06,
    "lowPrice": 453.39,
    "volume": 32530.3,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14580,
    "variety": "原油",
    "tradeDate": "2025-06-25 23:01:40",
    "openPrice": 83.73,
    "closePrice": 83.05,
    "highPrice": 85.15,
    "lowPrice": 82.18,
    "volume": 46662.74,
    "changeRate": -2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13937,
    "variety": "白银",
    "tradeDate": "2025-06-25 23:01:38",
    "openPrice": 5904.79,
    "closePrice": 5903.89,
    "highPrice": 5906.08,
    "lowPrice": 5903.14,
    "volume": 23656.9,
    "changeRate": -0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13294,
    "variety": "黄金",
    "tradeDate": "2025-06-25 23:01:36",
    "openPrice": 447.07,
    "closePrice": 447.32,
    "highPrice": 448.87,
    "lowPrice": 446.57,
    "volume": 71985.38,
    "changeRate": -1.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12651,
    "variety": "原油",
    "tradeDate": "2025-06-25 22:54:39",
    "openPrice": 82.75,
    "closePrice": 82.47,
    "highPrice": 84.2,
    "lowPrice": 81.21,
    "volume": 42972.35,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12008,
    "variety": "白银",
    "tradeDate": "2025-06-25 22:54:36",
    "openPrice": 5804.6,
    "closePrice": 5804.19,
    "highPrice": 5805.21,
    "lowPrice": 5802.77,
    "volume": 78819.3,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11365,
    "variety": "黄金",
    "tradeDate": "2025-06-25 22:54:34",
    "openPrice": 459.52,
    "closePrice": 460.1,
    "highPrice": 460.37,
    "lowPrice": 458.36,
    "volume": 11006.06,
    "changeRate": 0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10722,
    "variety": "原油",
    "tradeDate": "2025-06-25 22:54:05",
    "openPrice": 80.63,
    "closePrice": 80.57,
    "highPrice": 80.79,
    "lowPrice": 78.59,
    "volume": 58388.58,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10079,
    "variety": "白银",
    "tradeDate": "2025-06-25 22:54:03",
    "openPrice": 5763.37,
    "closePrice": 5763.73,
    "highPrice": 5765.06,
    "lowPrice": 5761.91,
    "volume": 19668.8,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9436,
    "variety": "黄金",
    "tradeDate": "2025-06-25 22:54:00",
    "openPrice": 460.16,
    "closePrice": 459.38,
    "highPrice": 460.98,
    "lowPrice": 458.43,
    "volume": 109641.18,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1243,
    "variety": "原油",
    "tradeDate": "2025-06-25 11:23:02",
    "openPrice": 79.5,
    "closePrice": 78.97,
    "highPrice": 80.91,
    "lowPrice": 77.48,
    "volume": 92603.99,
    "changeRate": -2.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 814,
    "variety": "白银",
    "tradeDate": "2025-06-25 11:23:00",
    "openPrice": 5903,
    "closePrice": 5903.59,
    "highPrice": 5903.73,
    "lowPrice": 5902.87,
    "volume": 108604.54,
    "changeRate": -1.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 385,
    "variety": "黄金",
    "tradeDate": "2025-06-25 11:22:58",
    "openPrice": 456.32,
    "closePrice": 455.67,
    "highPrice": 458.16,
    "lowPrice": 455.55,
    "volume": 47915.39,
    "changeRate": -2.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28062,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:36:22",
    "openPrice": 81.51,
    "closePrice": 82.07,
    "highPrice": 82.95,
    "lowPrice": 81.03,
    "volume": 101043.29,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27420,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:36:19",
    "openPrice": 5717.86,
    "closePrice": 5717.7,
    "highPrice": 5718.48,
    "lowPrice": 5716.49,
    "volume": 52277.42,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26778,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:36:17",
    "openPrice": 453.94,
    "closePrice": 453.45,
    "highPrice": 454.8,
    "lowPrice": 452.81,
    "volume": 73781.05,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26136,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:30:03",
    "openPrice": 78.28,
    "closePrice": 78.25,
    "highPrice": 78.53,
    "lowPrice": 77.5,
    "volume": 56450.28,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25494,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:30:01",
    "openPrice": 5915.56,
    "closePrice": 5915.02,
    "highPrice": 5917.41,
    "lowPrice": 5914.56,
    "volume": 68238,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24852,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:29:59",
    "openPrice": 460.25,
    "closePrice": 460.62,
    "highPrice": 461.34,
    "lowPrice": 459.23,
    "volume": 41178.74,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24210,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:29:44",
    "openPrice": 78.18,
    "closePrice": 78.77,
    "highPrice": 80.7,
    "lowPrice": 76.95,
    "volume": 54828.03,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23568,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:29:42",
    "openPrice": 5689.08,
    "closePrice": 5688.16,
    "highPrice": 5690.68,
    "lowPrice": 5686.49,
    "volume": 40689.72,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22926,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:29:40",
    "openPrice": 450.63,
    "closePrice": 450.75,
    "highPrice": 451.57,
    "lowPrice": 450.46,
    "volume": 21250.66,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22284,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:28:14",
    "openPrice": 82.02,
    "closePrice": 82.14,
    "highPrice": 82.89,
    "lowPrice": 81.68,
    "volume": 31919.57,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20358,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:28:13",
    "openPrice": 80.38,
    "closePrice": 79.98,
    "highPrice": 81.78,
    "lowPrice": 78.29,
    "volume": 73224.58,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21642,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:28:12",
    "openPrice": 5891.04,
    "closePrice": 5891.64,
    "highPrice": 5893.59,
    "lowPrice": 5889.43,
    "volume": 46022.1,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19716,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:28:10",
    "openPrice": 5700.58,
    "closePrice": 5699.78,
    "highPrice": 5701.17,
    "lowPrice": 5698.99,
    "volume": 80492.28,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21000,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:28:10",
    "openPrice": 462.48,
    "closePrice": 462.15,
    "highPrice": 462.98,
    "lowPrice": 460.35,
    "volume": 18692.81,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19074,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:28:08",
    "openPrice": 459.65,
    "closePrice": 458.7,
    "highPrice": 460.35,
    "lowPrice": 457.55,
    "volume": 69622.27,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18432,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:27:55",
    "openPrice": 81.76,
    "closePrice": 81.72,
    "highPrice": 81.88,
    "lowPrice": 80.79,
    "volume": 33444.69,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16506,
    "variety": "原油",
    "tradeDate": "2025-06-25 00:27:53",
    "openPrice": 81.78,
    "closePrice": 81.28,
    "highPrice": 82.98,
    "lowPrice": 80.62,
    "volume": 57596.65,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17790,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:27:53",
    "openPrice": 5710.88,
    "closePrice": 5711.3,
    "highPrice": 5712.67,
    "lowPrice": 5709.69,
    "volume": 92205.61,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15864,
    "variety": "白银",
    "tradeDate": "2025-06-25 00:27:51",
    "openPrice": 5851.63,
    "closePrice": 5851.44,
    "highPrice": 5852.9,
    "lowPrice": 5850.29,
    "volume": 40596.83,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17148,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:27:51",
    "openPrice": 463.71,
    "closePrice": 463.62,
    "highPrice": 463.8,
    "lowPrice": 463.37,
    "volume": 22732.47,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15222,
    "variety": "黄金",
    "tradeDate": "2025-06-25 00:27:49",
    "openPrice": 458.46,
    "closePrice": 458.09,
    "highPrice": 459.33,
    "lowPrice": 456.63,
    "volume": 92856.1,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14579,
    "variety": "原油",
    "tradeDate": "2025-06-24 23:01:40",
    "openPrice": 79.53,
    "closePrice": 79.04,
    "highPrice": 81.38,
    "lowPrice": 78.86,
    "volume": 38035.96,
    "changeRate": 0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13936,
    "variety": "白银",
    "tradeDate": "2025-06-24 23:01:38",
    "openPrice": 5731.81,
    "closePrice": 5732.8,
    "highPrice": 5732.92,
    "lowPrice": 5730.33,
    "volume": 30335.47,
    "changeRate": 1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13293,
    "variety": "黄金",
    "tradeDate": "2025-06-24 23:01:36",
    "openPrice": 448.78,
    "closePrice": 448.32,
    "highPrice": 449.22,
    "lowPrice": 447.1,
    "volume": 33721.65,
    "changeRate": 0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12650,
    "variety": "原油",
    "tradeDate": "2025-06-24 22:54:39",
    "openPrice": 78.99,
    "closePrice": 78.8,
    "highPrice": 79.91,
    "lowPrice": 77.15,
    "volume": 46910.01,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12007,
    "variety": "白银",
    "tradeDate": "2025-06-24 22:54:36",
    "openPrice": 5682.77,
    "closePrice": 5683.48,
    "highPrice": 5683.53,
    "lowPrice": 5682.48,
    "volume": 75880.67,
    "changeRate": -1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11364,
    "variety": "黄金",
    "tradeDate": "2025-06-24 22:54:34",
    "openPrice": 447.73,
    "closePrice": 448.2,
    "highPrice": 448.3,
    "lowPrice": 445.76,
    "volume": 13547.72,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10721,
    "variety": "原油",
    "tradeDate": "2025-06-24 22:54:05",
    "openPrice": 81.08,
    "closePrice": 81.77,
    "highPrice": 83.33,
    "lowPrice": 79.34,
    "volume": 53963.43,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10078,
    "variety": "白银",
    "tradeDate": "2025-06-24 22:54:03",
    "openPrice": 5911.93,
    "closePrice": 5911.83,
    "highPrice": 5912.12,
    "lowPrice": 5911.72,
    "volume": 66790.64,
    "changeRate": -2.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9435,
    "variety": "黄金",
    "tradeDate": "2025-06-24 22:54:00",
    "openPrice": 454.5,
    "closePrice": 454.98,
    "highPrice": 455.12,
    "lowPrice": 454.15,
    "volume": 51568.83,
    "changeRate": 2.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1242,
    "variety": "原油",
    "tradeDate": "2025-06-24 11:23:02",
    "openPrice": 78.57,
    "closePrice": 78.21,
    "highPrice": 78.75,
    "lowPrice": 76.85,
    "volume": 44103.07,
    "changeRate": -0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 813,
    "variety": "白银",
    "tradeDate": "2025-06-24 11:23:00",
    "openPrice": 5936.59,
    "closePrice": 5935.88,
    "highPrice": 5937.55,
    "lowPrice": 5935.01,
    "volume": 92243.19,
    "changeRate": -0.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 384,
    "variety": "黄金",
    "tradeDate": "2025-06-24 11:22:58",
    "openPrice": 455.38,
    "closePrice": 456.09,
    "highPrice": 456.29,
    "lowPrice": 454.12,
    "volume": 51875.25,
    "changeRate": -2.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28061,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:36:22",
    "openPrice": 80.64,
    "closePrice": 80.13,
    "highPrice": 82.61,
    "lowPrice": 79.55,
    "volume": 55970.55,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27419,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:36:19",
    "openPrice": 5828.09,
    "closePrice": 5827.47,
    "highPrice": 5828.14,
    "lowPrice": 5825.73,
    "volume": 102054.12,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26777,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:36:17",
    "openPrice": 456.94,
    "closePrice": 456.8,
    "highPrice": 456.99,
    "lowPrice": 455.07,
    "volume": 55620.85,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26135,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:30:03",
    "openPrice": 79.7,
    "closePrice": 79.14,
    "highPrice": 80.87,
    "lowPrice": 77.16,
    "volume": 25945.55,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25493,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:30:01",
    "openPrice": 5751.39,
    "closePrice": 5751.55,
    "highPrice": 5752.18,
    "lowPrice": 5750.27,
    "volume": 105364.06,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24851,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:29:59",
    "openPrice": 464.44,
    "closePrice": 463.71,
    "highPrice": 465.5,
    "lowPrice": 462.72,
    "volume": 20086.21,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24209,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:29:44",
    "openPrice": 83.23,
    "closePrice": 82.54,
    "highPrice": 83.24,
    "lowPrice": 81.76,
    "volume": 66894.3,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23567,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:29:42",
    "openPrice": 5757.6,
    "closePrice": 5758.37,
    "highPrice": 5759.81,
    "lowPrice": 5756.87,
    "volume": 17622.73,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22925,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:29:40",
    "openPrice": 456.65,
    "closePrice": 457.06,
    "highPrice": 457.65,
    "lowPrice": 456.22,
    "volume": 26271.08,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22283,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:28:14",
    "openPrice": 82.11,
    "closePrice": 81.19,
    "highPrice": 83.94,
    "lowPrice": 80.76,
    "volume": 76899.42,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20357,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:28:13",
    "openPrice": 80.56,
    "closePrice": 80.44,
    "highPrice": 81.44,
    "lowPrice": 79.45,
    "volume": 56557.11,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21641,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:28:12",
    "openPrice": 5693.8,
    "closePrice": 5693.53,
    "highPrice": 5693.83,
    "lowPrice": 5692.03,
    "volume": 33245.07,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19715,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:28:10",
    "openPrice": 5673.97,
    "closePrice": 5674.44,
    "highPrice": 5674.5,
    "lowPrice": 5673.03,
    "volume": 45099.25,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20999,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:28:10",
    "openPrice": 451.61,
    "closePrice": 451.57,
    "highPrice": 452.96,
    "lowPrice": 451.25,
    "volume": 26824.56,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19073,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:28:08",
    "openPrice": 458.14,
    "closePrice": 459.13,
    "highPrice": 460.94,
    "lowPrice": 457.59,
    "volume": 38264.6,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18431,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:27:55",
    "openPrice": 79.63,
    "closePrice": 80.25,
    "highPrice": 82.04,
    "lowPrice": 78.4,
    "volume": 88797.62,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16505,
    "variety": "原油",
    "tradeDate": "2025-06-24 00:27:53",
    "openPrice": 80.98,
    "closePrice": 80.1,
    "highPrice": 81.41,
    "lowPrice": 78.39,
    "volume": 62533.75,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17789,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:27:53",
    "openPrice": 5844.48,
    "closePrice": 5845.04,
    "highPrice": 5845.49,
    "lowPrice": 5843.76,
    "volume": 32996.54,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15863,
    "variety": "白银",
    "tradeDate": "2025-06-24 00:27:51",
    "openPrice": 5916.47,
    "closePrice": 5917.23,
    "highPrice": 5917.48,
    "lowPrice": 5916.19,
    "volume": 95189.66,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17147,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:27:51",
    "openPrice": 456.83,
    "closePrice": 456.79,
    "highPrice": 458.3,
    "lowPrice": 455.37,
    "volume": 38734.35,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15221,
    "variety": "黄金",
    "tradeDate": "2025-06-24 00:27:49",
    "openPrice": 455.56,
    "closePrice": 455.68,
    "highPrice": 457.25,
    "lowPrice": 454.84,
    "volume": 26586.24,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14578,
    "variety": "原油",
    "tradeDate": "2025-06-23 23:01:40",
    "openPrice": 82.94,
    "closePrice": 82.85,
    "highPrice": 83.35,
    "lowPrice": 81.99,
    "volume": 16119.31,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13935,
    "variety": "白银",
    "tradeDate": "2025-06-23 23:01:38",
    "openPrice": 5713.58,
    "closePrice": 5714.01,
    "highPrice": 5714.17,
    "lowPrice": 5712.21,
    "volume": 61365.87,
    "changeRate": -1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13292,
    "variety": "黄金",
    "tradeDate": "2025-06-23 23:01:36",
    "openPrice": 464.39,
    "closePrice": 463.49,
    "highPrice": 464.59,
    "lowPrice": 462.65,
    "volume": 102824.81,
    "changeRate": -0.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12649,
    "variety": "原油",
    "tradeDate": "2025-06-23 22:54:39",
    "openPrice": 77.5,
    "closePrice": 78.48,
    "highPrice": 78.63,
    "lowPrice": 76.91,
    "volume": 53187.99,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12006,
    "variety": "白银",
    "tradeDate": "2025-06-23 22:54:36",
    "openPrice": 5792.03,
    "closePrice": 5791.06,
    "highPrice": 5792.74,
    "lowPrice": 5790.01,
    "volume": 82425.18,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11363,
    "variety": "黄金",
    "tradeDate": "2025-06-23 22:54:34",
    "openPrice": 457.34,
    "closePrice": 457.7,
    "highPrice": 458.24,
    "lowPrice": 456.17,
    "volume": 57198.76,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10720,
    "variety": "原油",
    "tradeDate": "2025-06-23 22:54:05",
    "openPrice": 81.62,
    "closePrice": 82.5,
    "highPrice": 84.48,
    "lowPrice": 80.33,
    "volume": 77352.24,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10077,
    "variety": "白银",
    "tradeDate": "2025-06-23 22:54:03",
    "openPrice": 5683.46,
    "closePrice": 5683.39,
    "highPrice": 5683.81,
    "lowPrice": 5681.68,
    "volume": 13070.14,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9434,
    "variety": "黄金",
    "tradeDate": "2025-06-23 22:54:00",
    "openPrice": 452.81,
    "closePrice": 452.59,
    "highPrice": 453.91,
    "lowPrice": 451.61,
    "volume": 49567.68,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1241,
    "variety": "原油",
    "tradeDate": "2025-06-23 11:23:02",
    "openPrice": 76.34,
    "closePrice": 76.56,
    "highPrice": 77.1,
    "lowPrice": 76.05,
    "volume": 80245.16,
    "changeRate": -2.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 812,
    "variety": "白银",
    "tradeDate": "2025-06-23 11:23:00",
    "openPrice": 5808.93,
    "closePrice": 5808.49,
    "highPrice": 5810.71,
    "lowPrice": 5806.91,
    "volume": 73861.3,
    "changeRate": 1.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 383,
    "variety": "黄金",
    "tradeDate": "2025-06-23 11:22:58",
    "openPrice": 461.29,
    "closePrice": 461.36,
    "highPrice": 463.3,
    "lowPrice": 460.94,
    "volume": 17265.1,
    "changeRate": 2.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28060,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:36:22",
    "openPrice": 83.52,
    "closePrice": 82.97,
    "highPrice": 84.42,
    "lowPrice": 81.43,
    "volume": 52657.2,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27418,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:36:19",
    "openPrice": 5850.98,
    "closePrice": 5850.66,
    "highPrice": 5851.08,
    "lowPrice": 5850.31,
    "volume": 69281.5,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26776,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:36:17",
    "openPrice": 445.27,
    "closePrice": 446.22,
    "highPrice": 447.91,
    "lowPrice": 443.5,
    "volume": 77495.61,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26134,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:30:03",
    "openPrice": 81.25,
    "closePrice": 80.55,
    "highPrice": 81.52,
    "lowPrice": 79.99,
    "volume": 21347.35,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25492,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:30:01",
    "openPrice": 5900.33,
    "closePrice": 5899.48,
    "highPrice": 5900.53,
    "lowPrice": 5898.27,
    "volume": 51084.75,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24850,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:29:59",
    "openPrice": 451.32,
    "closePrice": 451.52,
    "highPrice": 452.79,
    "lowPrice": 450.74,
    "volume": 50499.2,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24208,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:29:44",
    "openPrice": 82.75,
    "closePrice": 82.76,
    "highPrice": 84.62,
    "lowPrice": 82.71,
    "volume": 10666.14,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23566,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:29:42",
    "openPrice": 5834.91,
    "closePrice": 5834.72,
    "highPrice": 5834.92,
    "lowPrice": 5833.3,
    "volume": 55365,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22924,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:29:40",
    "openPrice": 464.9,
    "closePrice": 464.01,
    "highPrice": 466.58,
    "lowPrice": 463.54,
    "volume": 91664.68,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22282,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:28:14",
    "openPrice": 81.84,
    "closePrice": 81.58,
    "highPrice": 82.34,
    "lowPrice": 80.09,
    "volume": 91855.94,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20356,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:28:13",
    "openPrice": 78.23,
    "closePrice": 78.77,
    "highPrice": 79.47,
    "lowPrice": 76.96,
    "volume": 11461.71,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21640,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:28:12",
    "openPrice": 5786.71,
    "closePrice": 5786.25,
    "highPrice": 5788.05,
    "lowPrice": 5785.41,
    "volume": 46528.84,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19714,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:28:10",
    "openPrice": 5731.66,
    "closePrice": 5732.05,
    "highPrice": 5732.4,
    "lowPrice": 5730.4,
    "volume": 78733.4,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20998,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:28:10",
    "openPrice": 447.18,
    "closePrice": 447.26,
    "highPrice": 448.59,
    "lowPrice": 446.69,
    "volume": 22525.87,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19072,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:28:08",
    "openPrice": 461.88,
    "closePrice": 462.5,
    "highPrice": 463.56,
    "lowPrice": 460.49,
    "volume": 48455.5,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18430,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:27:55",
    "openPrice": 81.41,
    "closePrice": 81.78,
    "highPrice": 83.65,
    "lowPrice": 79.55,
    "volume": 54671.5,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16504,
    "variety": "原油",
    "tradeDate": "2025-06-23 00:27:53",
    "openPrice": 79.19,
    "closePrice": 78.85,
    "highPrice": 79.98,
    "lowPrice": 78.59,
    "volume": 67488.09,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17788,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:27:53",
    "openPrice": 5817.29,
    "closePrice": 5817.18,
    "highPrice": 5817.85,
    "lowPrice": 5816.52,
    "volume": 14419.65,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15862,
    "variety": "白银",
    "tradeDate": "2025-06-23 00:27:51",
    "openPrice": 5689.41,
    "closePrice": 5690.03,
    "highPrice": 5690.58,
    "lowPrice": 5687.97,
    "volume": 30660.23,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17146,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:27:51",
    "openPrice": 464.04,
    "closePrice": 464.14,
    "highPrice": 465.82,
    "lowPrice": 463.99,
    "volume": 12815.21,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15220,
    "variety": "黄金",
    "tradeDate": "2025-06-23 00:27:49",
    "openPrice": 463.37,
    "closePrice": 463.05,
    "highPrice": 464.86,
    "lowPrice": 461.93,
    "volume": 37900.32,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14577,
    "variety": "原油",
    "tradeDate": "2025-06-20 23:01:40",
    "openPrice": 82.7,
    "closePrice": 82.18,
    "highPrice": 83.96,
    "lowPrice": 80.37,
    "volume": 102391.23,
    "changeRate": -2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13934,
    "variety": "白银",
    "tradeDate": "2025-06-20 23:01:38",
    "openPrice": 5722.03,
    "closePrice": 5722.8,
    "highPrice": 5722.9,
    "lowPrice": 5721.95,
    "volume": 74631.77,
    "changeRate": -1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13291,
    "variety": "黄金",
    "tradeDate": "2025-06-20 23:01:36",
    "openPrice": 449.19,
    "closePrice": 448.83,
    "highPrice": 450.88,
    "lowPrice": 447.3,
    "volume": 70623.08,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12648,
    "variety": "原油",
    "tradeDate": "2025-06-20 22:54:39",
    "openPrice": 82.41,
    "closePrice": 82.87,
    "highPrice": 83.08,
    "lowPrice": 80.42,
    "volume": 16625.05,
    "changeRate": 2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12005,
    "variety": "白银",
    "tradeDate": "2025-06-20 22:54:36",
    "openPrice": 5787.28,
    "closePrice": 5787.66,
    "highPrice": 5788.98,
    "lowPrice": 5786.47,
    "volume": 109639.42,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11362,
    "variety": "黄金",
    "tradeDate": "2025-06-20 22:54:34",
    "openPrice": 457.12,
    "closePrice": 456.48,
    "highPrice": 457.37,
    "lowPrice": 454.78,
    "volume": 28216.38,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10719,
    "variety": "原油",
    "tradeDate": "2025-06-20 22:54:05",
    "openPrice": 81.57,
    "closePrice": 81.19,
    "highPrice": 82.6,
    "lowPrice": 79.6,
    "volume": 18485.4,
    "changeRate": 0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10076,
    "variety": "白银",
    "tradeDate": "2025-06-20 22:54:03",
    "openPrice": 5923.31,
    "closePrice": 5923.47,
    "highPrice": 5925.19,
    "lowPrice": 5922.81,
    "volume": 12611.98,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9433,
    "variety": "黄金",
    "tradeDate": "2025-06-20 22:54:00",
    "openPrice": 464.69,
    "closePrice": 464.38,
    "highPrice": 465.26,
    "lowPrice": 464.37,
    "volume": 38670,
    "changeRate": 2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1240,
    "variety": "原油",
    "tradeDate": "2025-06-20 11:23:02",
    "openPrice": 79.24,
    "closePrice": 79.98,
    "highPrice": 80.59,
    "lowPrice": 77.91,
    "volume": 47785.61,
    "changeRate": -1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 811,
    "variety": "白银",
    "tradeDate": "2025-06-20 11:23:00",
    "openPrice": 5758.01,
    "closePrice": 5758.5,
    "highPrice": 5759.58,
    "lowPrice": 5757.99,
    "volume": 71982.2,
    "changeRate": 0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 382,
    "variety": "黄金",
    "tradeDate": "2025-06-20 11:22:58",
    "openPrice": 454.48,
    "closePrice": 453.92,
    "highPrice": 456.02,
    "lowPrice": 453.18,
    "volume": 98766.85,
    "changeRate": -0.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28059,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:36:22",
    "openPrice": 80.35,
    "closePrice": 80.88,
    "highPrice": 81.94,
    "lowPrice": 79.39,
    "volume": 48513.34,
    "changeRate": 2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27417,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:36:19",
    "openPrice": 5866.72,
    "closePrice": 5865.85,
    "highPrice": 5868.43,
    "lowPrice": 5864.59,
    "volume": 70114.62,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26775,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:36:17",
    "openPrice": 455.13,
    "closePrice": 455.22,
    "highPrice": 457.14,
    "lowPrice": 453.54,
    "volume": 50875.92,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26133,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:30:03",
    "openPrice": 82.65,
    "closePrice": 82.38,
    "highPrice": 83.97,
    "lowPrice": 81.31,
    "volume": 80113.47,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25491,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:30:01",
    "openPrice": 5791.37,
    "closePrice": 5791.68,
    "highPrice": 5793.53,
    "lowPrice": 5789.97,
    "volume": 106478.47,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24849,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:29:59",
    "openPrice": 449.78,
    "closePrice": 448.98,
    "highPrice": 450.1,
    "lowPrice": 448.55,
    "volume": 104845.41,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24207,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:29:44",
    "openPrice": 81.04,
    "closePrice": 80.96,
    "highPrice": 82.2,
    "lowPrice": 80.57,
    "volume": 63371.09,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23565,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:29:42",
    "openPrice": 5850.56,
    "closePrice": 5851.3,
    "highPrice": 5853.12,
    "lowPrice": 5849,
    "volume": 84410.02,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22923,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:29:40",
    "openPrice": 458.38,
    "closePrice": 458.87,
    "highPrice": 460.18,
    "lowPrice": 457.31,
    "volume": 75915.5,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22281,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:28:14",
    "openPrice": 81.18,
    "closePrice": 81.32,
    "highPrice": 83.21,
    "lowPrice": 79.2,
    "volume": 67985.31,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20355,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:28:13",
    "openPrice": 79.85,
    "closePrice": 80.79,
    "highPrice": 82.15,
    "lowPrice": 78.98,
    "volume": 85031.19,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21639,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:28:12",
    "openPrice": 5713.79,
    "closePrice": 5713.05,
    "highPrice": 5715.45,
    "lowPrice": 5712.28,
    "volume": 103643.97,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19713,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:28:10",
    "openPrice": 5843.78,
    "closePrice": 5843.37,
    "highPrice": 5844.94,
    "lowPrice": 5842.72,
    "volume": 13060.41,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20997,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:28:10",
    "openPrice": 459.98,
    "closePrice": 460.33,
    "highPrice": 461.8,
    "lowPrice": 459,
    "volume": 15768.09,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19071,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:28:08",
    "openPrice": 455.85,
    "closePrice": 455.04,
    "highPrice": 456.68,
    "lowPrice": 453.9,
    "volume": 82568.3,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18429,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:27:55",
    "openPrice": 82.62,
    "closePrice": 82.24,
    "highPrice": 83,
    "lowPrice": 81.37,
    "volume": 65290.01,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16503,
    "variety": "原油",
    "tradeDate": "2025-06-20 00:27:53",
    "openPrice": 80.25,
    "closePrice": 79.26,
    "highPrice": 80.67,
    "lowPrice": 78.82,
    "volume": 102723.99,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17787,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:27:53",
    "openPrice": 5725.55,
    "closePrice": 5725.34,
    "highPrice": 5726.92,
    "lowPrice": 5724.22,
    "volume": 30017.58,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15861,
    "variety": "白银",
    "tradeDate": "2025-06-20 00:27:51",
    "openPrice": 5849.79,
    "closePrice": 5850.37,
    "highPrice": 5851.85,
    "lowPrice": 5848.98,
    "volume": 91323.64,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17145,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:27:51",
    "openPrice": 465.41,
    "closePrice": 464.76,
    "highPrice": 466.71,
    "lowPrice": 463.5,
    "volume": 11154.25,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15219,
    "variety": "黄金",
    "tradeDate": "2025-06-20 00:27:49",
    "openPrice": 466.05,
    "closePrice": 465.53,
    "highPrice": 468.04,
    "lowPrice": 463.65,
    "volume": 74217.85,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14576,
    "variety": "原油",
    "tradeDate": "2025-06-19 23:01:40",
    "openPrice": 80.59,
    "closePrice": 80.56,
    "highPrice": 81.42,
    "lowPrice": 80.48,
    "volume": 13281.59,
    "changeRate": -0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13933,
    "variety": "白银",
    "tradeDate": "2025-06-19 23:01:38",
    "openPrice": 5892.61,
    "closePrice": 5892.99,
    "highPrice": 5894.07,
    "lowPrice": 5890.63,
    "volume": 59337.11,
    "changeRate": -1.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13290,
    "variety": "黄金",
    "tradeDate": "2025-06-19 23:01:36",
    "openPrice": 459.14,
    "closePrice": 459.23,
    "highPrice": 460.85,
    "lowPrice": 458.8,
    "volume": 27135.8,
    "changeRate": 1.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12647,
    "variety": "原油",
    "tradeDate": "2025-06-19 22:54:39",
    "openPrice": 83.08,
    "closePrice": 82.34,
    "highPrice": 83.36,
    "lowPrice": 81.47,
    "volume": 70583.53,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12004,
    "variety": "白银",
    "tradeDate": "2025-06-19 22:54:36",
    "openPrice": 5839.52,
    "closePrice": 5840.27,
    "highPrice": 5841.98,
    "lowPrice": 5838.73,
    "volume": 40756.11,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11361,
    "variety": "黄金",
    "tradeDate": "2025-06-19 22:54:34",
    "openPrice": 461.24,
    "closePrice": 461.52,
    "highPrice": 462.87,
    "lowPrice": 459.35,
    "volume": 72174.32,
    "changeRate": -1.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10718,
    "variety": "原油",
    "tradeDate": "2025-06-19 22:54:05",
    "openPrice": 79.61,
    "closePrice": 79.69,
    "highPrice": 81.24,
    "lowPrice": 78.48,
    "volume": 25387.03,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10075,
    "variety": "白银",
    "tradeDate": "2025-06-19 22:54:03",
    "openPrice": 5886.83,
    "closePrice": 5886.96,
    "highPrice": 5887.27,
    "lowPrice": 5884.9,
    "volume": 107640.15,
    "changeRate": 1.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9432,
    "variety": "黄金",
    "tradeDate": "2025-06-19 22:54:00",
    "openPrice": 453.32,
    "closePrice": 453.65,
    "highPrice": 454.36,
    "lowPrice": 453.13,
    "volume": 22712.44,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1239,
    "variety": "原油",
    "tradeDate": "2025-06-19 11:23:02",
    "openPrice": 76.18,
    "closePrice": 76.01,
    "highPrice": 78.03,
    "lowPrice": 75.11,
    "volume": 20538.02,
    "changeRate": 0.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 810,
    "variety": "白银",
    "tradeDate": "2025-06-19 11:23:00",
    "openPrice": 5692.32,
    "closePrice": 5692.62,
    "highPrice": 5694.3,
    "lowPrice": 5691.27,
    "volume": 84689.34,
    "changeRate": -2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 381,
    "variety": "黄金",
    "tradeDate": "2025-06-19 11:22:58",
    "openPrice": 462.46,
    "closePrice": 461.63,
    "highPrice": 463.97,
    "lowPrice": 459.99,
    "volume": 75637.63,
    "changeRate": -0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28058,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:36:22",
    "openPrice": 82.87,
    "closePrice": 81.97,
    "highPrice": 84,
    "lowPrice": 81.33,
    "volume": 10239.88,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27416,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:36:19",
    "openPrice": 5720.84,
    "closePrice": 5719.88,
    "highPrice": 5722.13,
    "lowPrice": 5719.37,
    "volume": 96784.79,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26774,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:36:17",
    "openPrice": 449.31,
    "closePrice": 449.69,
    "highPrice": 451.43,
    "lowPrice": 449.12,
    "volume": 109055.03,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26132,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:30:03",
    "openPrice": 80.99,
    "closePrice": 80.47,
    "highPrice": 82.26,
    "lowPrice": 79.1,
    "volume": 72384.6,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25490,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:30:01",
    "openPrice": 5829.66,
    "closePrice": 5829.11,
    "highPrice": 5829.89,
    "lowPrice": 5827.74,
    "volume": 27058.7,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24848,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:29:59",
    "openPrice": 458.65,
    "closePrice": 459.1,
    "highPrice": 459.72,
    "lowPrice": 458.01,
    "volume": 37593.12,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24206,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:29:44",
    "openPrice": 79.63,
    "closePrice": 80.02,
    "highPrice": 80.99,
    "lowPrice": 77.9,
    "volume": 80390.08,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23564,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:29:42",
    "openPrice": 5723.42,
    "closePrice": 5723.76,
    "highPrice": 5725.26,
    "lowPrice": 5722.67,
    "volume": 94537.64,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22922,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:29:40",
    "openPrice": 446.46,
    "closePrice": 446.34,
    "highPrice": 447.01,
    "lowPrice": 445.59,
    "volume": 108068.01,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22280,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:28:14",
    "openPrice": 79.86,
    "closePrice": 80.43,
    "highPrice": 80.69,
    "lowPrice": 79.56,
    "volume": 72925.88,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20354,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:28:13",
    "openPrice": 80.71,
    "closePrice": 80.36,
    "highPrice": 81.7,
    "lowPrice": 80.1,
    "volume": 89139.3,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21638,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:28:12",
    "openPrice": 5730.74,
    "closePrice": 5731.19,
    "highPrice": 5732.67,
    "lowPrice": 5729.68,
    "volume": 64467.78,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19712,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:28:10",
    "openPrice": 5720.49,
    "closePrice": 5720.79,
    "highPrice": 5721.58,
    "lowPrice": 5719.84,
    "volume": 30791.75,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20996,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:28:10",
    "openPrice": 452.1,
    "closePrice": 452.7,
    "highPrice": 453.92,
    "lowPrice": 451.23,
    "volume": 75944.78,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19070,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:28:08",
    "openPrice": 457.34,
    "closePrice": 457.67,
    "highPrice": 457.96,
    "lowPrice": 455.98,
    "volume": 105963.38,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18428,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:27:55",
    "openPrice": 78.86,
    "closePrice": 79.43,
    "highPrice": 81.27,
    "lowPrice": 77.14,
    "volume": 95102.81,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16502,
    "variety": "原油",
    "tradeDate": "2025-06-19 00:27:53",
    "openPrice": 80,
    "closePrice": 80.57,
    "highPrice": 81.72,
    "lowPrice": 79.44,
    "volume": 48647.07,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17786,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:27:53",
    "openPrice": 5826.88,
    "closePrice": 5826.76,
    "highPrice": 5827.87,
    "lowPrice": 5825.85,
    "volume": 36881.73,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15860,
    "variety": "白银",
    "tradeDate": "2025-06-19 00:27:51",
    "openPrice": 5901.43,
    "closePrice": 5901.56,
    "highPrice": 5903.38,
    "lowPrice": 5900.72,
    "volume": 100909,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17144,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:27:51",
    "openPrice": 451.72,
    "closePrice": 452.02,
    "highPrice": 453.23,
    "lowPrice": 450.74,
    "volume": 21911.51,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15218,
    "variety": "黄金",
    "tradeDate": "2025-06-19 00:27:49",
    "openPrice": 448.72,
    "closePrice": 447.84,
    "highPrice": 450.52,
    "lowPrice": 446.39,
    "volume": 65577.26,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14575,
    "variety": "原油",
    "tradeDate": "2025-06-18 23:01:40",
    "openPrice": 77.98,
    "closePrice": 78.86,
    "highPrice": 80.3,
    "lowPrice": 77.81,
    "volume": 68457.93,
    "changeRate": -1.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13932,
    "variety": "白银",
    "tradeDate": "2025-06-18 23:01:38",
    "openPrice": 5897.25,
    "closePrice": 5897.48,
    "highPrice": 5898.03,
    "lowPrice": 5896.11,
    "volume": 101257.12,
    "changeRate": 0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13289,
    "variety": "黄金",
    "tradeDate": "2025-06-18 23:01:36",
    "openPrice": 460.87,
    "closePrice": 461.7,
    "highPrice": 463.47,
    "lowPrice": 459.17,
    "volume": 62339.07,
    "changeRate": 2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12646,
    "variety": "原油",
    "tradeDate": "2025-06-18 22:54:39",
    "openPrice": 81.99,
    "closePrice": 82.26,
    "highPrice": 83.81,
    "lowPrice": 80.99,
    "volume": 62376.1,
    "changeRate": 1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12003,
    "variety": "白银",
    "tradeDate": "2025-06-18 22:54:36",
    "openPrice": 5669.29,
    "closePrice": 5669.8,
    "highPrice": 5671.68,
    "lowPrice": 5667.4,
    "volume": 86830.35,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11360,
    "variety": "黄金",
    "tradeDate": "2025-06-18 22:54:34",
    "openPrice": 459.79,
    "closePrice": 459.28,
    "highPrice": 460.56,
    "lowPrice": 458.27,
    "volume": 45742.25,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10717,
    "variety": "原油",
    "tradeDate": "2025-06-18 22:54:05",
    "openPrice": 82,
    "closePrice": 82.61,
    "highPrice": 83.27,
    "lowPrice": 80.97,
    "volume": 76028.65,
    "changeRate": 0.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10074,
    "variety": "白银",
    "tradeDate": "2025-06-18 22:54:03",
    "openPrice": 5859.02,
    "closePrice": 5859.39,
    "highPrice": 5861.37,
    "lowPrice": 5858.18,
    "volume": 71163.75,
    "changeRate": -1.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9431,
    "variety": "黄金",
    "tradeDate": "2025-06-18 22:54:00",
    "openPrice": 462.16,
    "closePrice": 462.54,
    "highPrice": 464.39,
    "lowPrice": 460.73,
    "volume": 61171.8,
    "changeRate": -1.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1238,
    "variety": "原油",
    "tradeDate": "2025-06-18 11:23:02",
    "openPrice": 78.18,
    "closePrice": 78.04,
    "highPrice": 78.21,
    "lowPrice": 77.39,
    "volume": 94541.41,
    "changeRate": -2.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 809,
    "variety": "白银",
    "tradeDate": "2025-06-18 11:23:00",
    "openPrice": 5921.92,
    "closePrice": 5922.53,
    "highPrice": 5923.8,
    "lowPrice": 5920.8,
    "volume": 21837.8,
    "changeRate": 1.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 380,
    "variety": "黄金",
    "tradeDate": "2025-06-18 11:22:58",
    "openPrice": 456.44,
    "closePrice": 456.48,
    "highPrice": 457.36,
    "lowPrice": 454.97,
    "volume": 82737.02,
    "changeRate": 2.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28057,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:36:22",
    "openPrice": 81.94,
    "closePrice": 81.07,
    "highPrice": 82.73,
    "lowPrice": 80.31,
    "volume": 101632.81,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27415,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:36:19",
    "openPrice": 5689.67,
    "closePrice": 5689.96,
    "highPrice": 5691.82,
    "lowPrice": 5688.74,
    "volume": 61539.79,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26773,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:36:17",
    "openPrice": 456.42,
    "closePrice": 455.45,
    "highPrice": 456.6,
    "lowPrice": 454.42,
    "volume": 109852.26,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26131,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:30:03",
    "openPrice": 81.57,
    "closePrice": 81.09,
    "highPrice": 82.58,
    "lowPrice": 79.36,
    "volume": 68123.37,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25489,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:30:01",
    "openPrice": 5837.19,
    "closePrice": 5836.25,
    "highPrice": 5839.14,
    "lowPrice": 5835.32,
    "volume": 23636.27,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24847,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:29:59",
    "openPrice": 445.55,
    "closePrice": 446.34,
    "highPrice": 447.2,
    "lowPrice": 444.97,
    "volume": 10692.12,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24205,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:29:44",
    "openPrice": 81.8,
    "closePrice": 81.74,
    "highPrice": 83.13,
    "lowPrice": 81.42,
    "volume": 18284.63,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23563,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:29:42",
    "openPrice": 5861.66,
    "closePrice": 5861.97,
    "highPrice": 5862.92,
    "lowPrice": 5860.62,
    "volume": 55358.96,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22921,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:29:40",
    "openPrice": 464.91,
    "closePrice": 464.85,
    "highPrice": 466.72,
    "lowPrice": 462.99,
    "volume": 105955.49,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22279,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:28:14",
    "openPrice": 79.16,
    "closePrice": 79.4,
    "highPrice": 79.47,
    "lowPrice": 79.11,
    "volume": 82881.35,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20353,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:28:13",
    "openPrice": 81.96,
    "closePrice": 82.27,
    "highPrice": 83.61,
    "lowPrice": 81.09,
    "volume": 76792.88,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21637,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:28:12",
    "openPrice": 5877.11,
    "closePrice": 5877.08,
    "highPrice": 5878.19,
    "lowPrice": 5876.96,
    "volume": 50074.27,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19711,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:28:10",
    "openPrice": 5953.91,
    "closePrice": 5953.07,
    "highPrice": 5955.33,
    "lowPrice": 5951.41,
    "volume": 90475.34,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20995,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:28:10",
    "openPrice": 457.29,
    "closePrice": 458.23,
    "highPrice": 459.05,
    "lowPrice": 456.86,
    "volume": 92553.6,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19069,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:28:08",
    "openPrice": 453.75,
    "closePrice": 454.65,
    "highPrice": 455.34,
    "lowPrice": 452.98,
    "volume": 79780.32,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18427,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:27:55",
    "openPrice": 80.01,
    "closePrice": 80.78,
    "highPrice": 81.96,
    "lowPrice": 79.95,
    "volume": 68054.59,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16501,
    "variety": "原油",
    "tradeDate": "2025-06-18 00:27:53",
    "openPrice": 79.35,
    "closePrice": 79.39,
    "highPrice": 80.65,
    "lowPrice": 78.29,
    "volume": 102348.76,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17785,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:27:53",
    "openPrice": 5777.13,
    "closePrice": 5777.62,
    "highPrice": 5777.65,
    "lowPrice": 5776.17,
    "volume": 23504.67,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15859,
    "variety": "白银",
    "tradeDate": "2025-06-18 00:27:51",
    "openPrice": 5794.02,
    "closePrice": 5793.55,
    "highPrice": 5794.95,
    "lowPrice": 5792.77,
    "volume": 92970.6,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17143,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:27:51",
    "openPrice": 448.53,
    "closePrice": 447.82,
    "highPrice": 449.34,
    "lowPrice": 447.69,
    "volume": 28815.96,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15217,
    "variety": "黄金",
    "tradeDate": "2025-06-18 00:27:49",
    "openPrice": 463.21,
    "closePrice": 462.38,
    "highPrice": 464.94,
    "lowPrice": 460.88,
    "volume": 95880.47,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14574,
    "variety": "原油",
    "tradeDate": "2025-06-17 23:01:40",
    "openPrice": 80.8,
    "closePrice": 81.78,
    "highPrice": 83.05,
    "lowPrice": 78.86,
    "volume": 61130.97,
    "changeRate": -2.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13931,
    "variety": "白银",
    "tradeDate": "2025-06-17 23:01:38",
    "openPrice": 5678.4,
    "closePrice": 5678.99,
    "highPrice": 5679.11,
    "lowPrice": 5677.13,
    "volume": 21983.67,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13288,
    "variety": "黄金",
    "tradeDate": "2025-06-17 23:01:36",
    "openPrice": 455.8,
    "closePrice": 455.36,
    "highPrice": 457.57,
    "lowPrice": 454.4,
    "volume": 54831.36,
    "changeRate": -0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12645,
    "variety": "原油",
    "tradeDate": "2025-06-17 22:54:39",
    "openPrice": 79.51,
    "closePrice": 78.8,
    "highPrice": 79.97,
    "lowPrice": 77.21,
    "volume": 23040.16,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12002,
    "variety": "白银",
    "tradeDate": "2025-06-17 22:54:36",
    "openPrice": 5781.74,
    "closePrice": 5782.32,
    "highPrice": 5782.74,
    "lowPrice": 5781.24,
    "volume": 46335.41,
    "changeRate": -1.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11359,
    "variety": "黄金",
    "tradeDate": "2025-06-17 22:54:34",
    "openPrice": 451.15,
    "closePrice": 452.08,
    "highPrice": 454.05,
    "lowPrice": 450.82,
    "volume": 35267.32,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10716,
    "variety": "原油",
    "tradeDate": "2025-06-17 22:54:05",
    "openPrice": 79.94,
    "closePrice": 79,
    "highPrice": 80.24,
    "lowPrice": 77.16,
    "volume": 91998.51,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10073,
    "variety": "白银",
    "tradeDate": "2025-06-17 22:54:03",
    "openPrice": 5714.57,
    "closePrice": 5715.46,
    "highPrice": 5716.45,
    "lowPrice": 5713.34,
    "volume": 73371.27,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9430,
    "variety": "黄金",
    "tradeDate": "2025-06-17 22:54:00",
    "openPrice": 460.18,
    "closePrice": 460.38,
    "highPrice": 461.79,
    "lowPrice": 459.17,
    "volume": 102539.44,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1237,
    "variety": "原油",
    "tradeDate": "2025-06-17 11:23:02",
    "openPrice": 79.59,
    "closePrice": 78.97,
    "highPrice": 80.59,
    "lowPrice": 78.15,
    "volume": 85405.28,
    "changeRate": 0.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 808,
    "variety": "白银",
    "tradeDate": "2025-06-17 11:23:00",
    "openPrice": 5811.71,
    "closePrice": 5811.77,
    "highPrice": 5813.46,
    "lowPrice": 5810.61,
    "volume": 65842.76,
    "changeRate": 1.56,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 379,
    "variety": "黄金",
    "tradeDate": "2025-06-17 11:22:58",
    "openPrice": 452.46,
    "closePrice": 453.41,
    "highPrice": 454.37,
    "lowPrice": 450.85,
    "volume": 100629.01,
    "changeRate": 1.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28056,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:36:22",
    "openPrice": 78.11,
    "closePrice": 79.03,
    "highPrice": 79.41,
    "lowPrice": 77.66,
    "volume": 66079.24,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27414,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:36:19",
    "openPrice": 5775.55,
    "closePrice": 5776.5,
    "highPrice": 5776.98,
    "lowPrice": 5773.57,
    "volume": 94977.88,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26772,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:36:17",
    "openPrice": 460.83,
    "closePrice": 460.57,
    "highPrice": 462.66,
    "lowPrice": 458.93,
    "volume": 29043.55,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26130,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:30:03",
    "openPrice": 78.09,
    "closePrice": 78.63,
    "highPrice": 79.7,
    "lowPrice": 77.15,
    "volume": 76009.36,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25488,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:30:01",
    "openPrice": 5953.26,
    "closePrice": 5953.71,
    "highPrice": 5954.28,
    "lowPrice": 5952.04,
    "volume": 65257.98,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24846,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:29:59",
    "openPrice": 445.86,
    "closePrice": 446.84,
    "highPrice": 448.64,
    "lowPrice": 444.32,
    "volume": 83015.55,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24204,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:29:44",
    "openPrice": 81.49,
    "closePrice": 82.07,
    "highPrice": 83.32,
    "lowPrice": 79.65,
    "volume": 46427.41,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23562,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:29:42",
    "openPrice": 5786.18,
    "closePrice": 5785.27,
    "highPrice": 5787.76,
    "lowPrice": 5783.62,
    "volume": 59136.7,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22920,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:29:40",
    "openPrice": 456.08,
    "closePrice": 456.82,
    "highPrice": 457.7,
    "lowPrice": 455.62,
    "volume": 17359.2,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22278,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:28:14",
    "openPrice": 80.38,
    "closePrice": 80.55,
    "highPrice": 81.68,
    "lowPrice": 79.8,
    "volume": 65509.04,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20352,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:28:13",
    "openPrice": 81.48,
    "closePrice": 80.84,
    "highPrice": 82.52,
    "lowPrice": 80.26,
    "volume": 35202.89,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21636,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:28:12",
    "openPrice": 5688.66,
    "closePrice": 5689.03,
    "highPrice": 5689.69,
    "lowPrice": 5686.68,
    "volume": 17336.73,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19710,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:28:10",
    "openPrice": 5662.93,
    "closePrice": 5662.16,
    "highPrice": 5663.86,
    "lowPrice": 5661.57,
    "volume": 106128.87,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20994,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:28:10",
    "openPrice": 454.44,
    "closePrice": 454.74,
    "highPrice": 455.49,
    "lowPrice": 452.45,
    "volume": 42209.17,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19068,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:28:08",
    "openPrice": 455.97,
    "closePrice": 456.94,
    "highPrice": 457.16,
    "lowPrice": 454.79,
    "volume": 97177.03,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18426,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:27:55",
    "openPrice": 80.43,
    "closePrice": 79.51,
    "highPrice": 81.81,
    "lowPrice": 78.56,
    "volume": 77258.23,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16500,
    "variety": "原油",
    "tradeDate": "2025-06-17 00:27:53",
    "openPrice": 77.46,
    "closePrice": 78.31,
    "highPrice": 79.6,
    "lowPrice": 76.31,
    "volume": 109562.01,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17784,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:27:53",
    "openPrice": 5870,
    "closePrice": 5869.45,
    "highPrice": 5870.44,
    "lowPrice": 5868.37,
    "volume": 39411.61,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15858,
    "variety": "白银",
    "tradeDate": "2025-06-17 00:27:51",
    "openPrice": 5735.55,
    "closePrice": 5735.15,
    "highPrice": 5737.18,
    "lowPrice": 5734.85,
    "volume": 55878.28,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17142,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:27:51",
    "openPrice": 462.92,
    "closePrice": 462.06,
    "highPrice": 464.03,
    "lowPrice": 460.54,
    "volume": 30354.46,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15216,
    "variety": "黄金",
    "tradeDate": "2025-06-17 00:27:49",
    "openPrice": 450.47,
    "closePrice": 451.03,
    "highPrice": 452.93,
    "lowPrice": 450.27,
    "volume": 95219.12,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14573,
    "variety": "原油",
    "tradeDate": "2025-06-16 23:01:40",
    "openPrice": 79.18,
    "closePrice": 78.32,
    "highPrice": 80.65,
    "lowPrice": 77.93,
    "volume": 63126.19,
    "changeRate": -1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13930,
    "variety": "白银",
    "tradeDate": "2025-06-16 23:01:38",
    "openPrice": 5723.13,
    "closePrice": 5723.64,
    "highPrice": 5723.67,
    "lowPrice": 5722.05,
    "volume": 86248.11,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13287,
    "variety": "黄金",
    "tradeDate": "2025-06-16 23:01:36",
    "openPrice": 448.62,
    "closePrice": 448.48,
    "highPrice": 448.85,
    "lowPrice": 447.18,
    "volume": 29318.21,
    "changeRate": 1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12644,
    "variety": "原油",
    "tradeDate": "2025-06-16 22:54:39",
    "openPrice": 80.44,
    "closePrice": 81.21,
    "highPrice": 81.86,
    "lowPrice": 78.49,
    "volume": 95981.22,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12001,
    "variety": "白银",
    "tradeDate": "2025-06-16 22:54:36",
    "openPrice": 5881.46,
    "closePrice": 5881.23,
    "highPrice": 5882.26,
    "lowPrice": 5879.7,
    "volume": 53751.27,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11358,
    "variety": "黄金",
    "tradeDate": "2025-06-16 22:54:34",
    "openPrice": 460.12,
    "closePrice": 460.91,
    "highPrice": 462.4,
    "lowPrice": 458.31,
    "volume": 69425.91,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10715,
    "variety": "原油",
    "tradeDate": "2025-06-16 22:54:05",
    "openPrice": 83.44,
    "closePrice": 82.91,
    "highPrice": 83.55,
    "lowPrice": 81.18,
    "volume": 27438.68,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10072,
    "variety": "白银",
    "tradeDate": "2025-06-16 22:54:03",
    "openPrice": 5787.22,
    "closePrice": 5786.71,
    "highPrice": 5788.03,
    "lowPrice": 5785.06,
    "volume": 103096.9,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9429,
    "variety": "黄金",
    "tradeDate": "2025-06-16 22:54:00",
    "openPrice": 459.1,
    "closePrice": 459,
    "highPrice": 460.99,
    "lowPrice": 457.81,
    "volume": 33338.97,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1236,
    "variety": "原油",
    "tradeDate": "2025-06-16 11:23:02",
    "openPrice": 75.12,
    "closePrice": 75.33,
    "highPrice": 76.35,
    "lowPrice": 74.95,
    "volume": 45995.92,
    "changeRate": 1.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 807,
    "variety": "白银",
    "tradeDate": "2025-06-16 11:23:00",
    "openPrice": 5930.88,
    "closePrice": 5930.89,
    "highPrice": 5932.19,
    "lowPrice": 5930.72,
    "volume": 77219.47,
    "changeRate": 2.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 378,
    "variety": "黄金",
    "tradeDate": "2025-06-16 11:22:58",
    "openPrice": 445.06,
    "closePrice": 444.66,
    "highPrice": 446.68,
    "lowPrice": 444.38,
    "volume": 28950.08,
    "changeRate": -2.56,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28055,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:36:22",
    "openPrice": 82.69,
    "closePrice": 82.46,
    "highPrice": 82.99,
    "lowPrice": 81.22,
    "volume": 54834,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27413,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:36:19",
    "openPrice": 5769.68,
    "closePrice": 5769.25,
    "highPrice": 5770.48,
    "lowPrice": 5768.64,
    "volume": 48325.72,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26771,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:36:17",
    "openPrice": 454.93,
    "closePrice": 454.9,
    "highPrice": 455.96,
    "lowPrice": 454.15,
    "volume": 42883.91,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26129,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:30:03",
    "openPrice": 81.57,
    "closePrice": 80.63,
    "highPrice": 81.92,
    "lowPrice": 79.79,
    "volume": 63936.71,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25487,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:30:01",
    "openPrice": 5834.74,
    "closePrice": 5835.72,
    "highPrice": 5836.63,
    "lowPrice": 5834.52,
    "volume": 17748.31,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24845,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:29:59",
    "openPrice": 457.06,
    "closePrice": 456.52,
    "highPrice": 457.84,
    "lowPrice": 454.64,
    "volume": 26727.09,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24203,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:29:44",
    "openPrice": 80.34,
    "closePrice": 80.35,
    "highPrice": 81.72,
    "lowPrice": 78.79,
    "volume": 71111.78,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23561,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:29:42",
    "openPrice": 5718.64,
    "closePrice": 5717.72,
    "highPrice": 5719.21,
    "lowPrice": 5717.12,
    "volume": 19630.43,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22919,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:29:40",
    "openPrice": 464.1,
    "closePrice": 464.91,
    "highPrice": 465.46,
    "lowPrice": 462.91,
    "volume": 48526.97,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22277,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:28:14",
    "openPrice": 81.49,
    "closePrice": 81.98,
    "highPrice": 82.64,
    "lowPrice": 80.81,
    "volume": 78706.42,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20351,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:28:13",
    "openPrice": 82.34,
    "closePrice": 82.14,
    "highPrice": 83.14,
    "lowPrice": 80.93,
    "volume": 85030.6,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21635,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:28:12",
    "openPrice": 5670.97,
    "closePrice": 5671.89,
    "highPrice": 5672.81,
    "lowPrice": 5670.4,
    "volume": 25220.36,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19709,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:28:10",
    "openPrice": 5742.33,
    "closePrice": 5741.94,
    "highPrice": 5743.15,
    "lowPrice": 5740.1,
    "volume": 70857.45,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20993,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:28:10",
    "openPrice": 448.33,
    "closePrice": 447.96,
    "highPrice": 449.9,
    "lowPrice": 447.82,
    "volume": 75519.19,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19067,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:28:08",
    "openPrice": 455.56,
    "closePrice": 455.26,
    "highPrice": 456.13,
    "lowPrice": 454.09,
    "volume": 90606.58,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18425,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:27:55",
    "openPrice": 78.77,
    "closePrice": 79.3,
    "highPrice": 80.93,
    "lowPrice": 77.71,
    "volume": 54482.14,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16499,
    "variety": "原油",
    "tradeDate": "2025-06-16 00:27:53",
    "openPrice": 77.62,
    "closePrice": 78.2,
    "highPrice": 78.71,
    "lowPrice": 75.63,
    "volume": 30107.1,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17783,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:27:53",
    "openPrice": 5677.09,
    "closePrice": 5676.51,
    "highPrice": 5678.17,
    "lowPrice": 5676.21,
    "volume": 104338.81,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15857,
    "variety": "白银",
    "tradeDate": "2025-06-16 00:27:51",
    "openPrice": 5918.93,
    "closePrice": 5918.94,
    "highPrice": 5919.47,
    "lowPrice": 5917.78,
    "volume": 91097.38,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17141,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:27:51",
    "openPrice": 446.15,
    "closePrice": 445.59,
    "highPrice": 446.27,
    "lowPrice": 444.87,
    "volume": 33322.27,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15215,
    "variety": "黄金",
    "tradeDate": "2025-06-16 00:27:49",
    "openPrice": 454.97,
    "closePrice": 454.22,
    "highPrice": 455.43,
    "lowPrice": 452.34,
    "volume": 87244.26,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14572,
    "variety": "原油",
    "tradeDate": "2025-06-13 23:01:40",
    "openPrice": 81.64,
    "closePrice": 80.81,
    "highPrice": 81.7,
    "lowPrice": 79.74,
    "volume": 108535.26,
    "changeRate": 1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13929,
    "variety": "白银",
    "tradeDate": "2025-06-13 23:01:38",
    "openPrice": 5798.32,
    "closePrice": 5798.25,
    "highPrice": 5800.23,
    "lowPrice": 5798.23,
    "volume": 55651.03,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13286,
    "variety": "黄金",
    "tradeDate": "2025-06-13 23:01:36",
    "openPrice": 458.29,
    "closePrice": 458.06,
    "highPrice": 458.53,
    "lowPrice": 457.8,
    "volume": 18504.24,
    "changeRate": 2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12643,
    "variety": "原油",
    "tradeDate": "2025-06-13 22:54:39",
    "openPrice": 79.11,
    "closePrice": 78.97,
    "highPrice": 80.24,
    "lowPrice": 77.28,
    "volume": 65432.98,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 12000,
    "variety": "白银",
    "tradeDate": "2025-06-13 22:54:36",
    "openPrice": 5949.47,
    "closePrice": 5949.81,
    "highPrice": 5951.3,
    "lowPrice": 5947.7,
    "volume": 23131.35,
    "changeRate": 2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11357,
    "variety": "黄金",
    "tradeDate": "2025-06-13 22:54:34",
    "openPrice": 454.85,
    "closePrice": 454.86,
    "highPrice": 455.52,
    "lowPrice": 454.13,
    "volume": 30741.41,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10714,
    "variety": "原油",
    "tradeDate": "2025-06-13 22:54:05",
    "openPrice": 81.27,
    "closePrice": 80.77,
    "highPrice": 81.91,
    "lowPrice": 80.05,
    "volume": 76166.06,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10071,
    "variety": "白银",
    "tradeDate": "2025-06-13 22:54:03",
    "openPrice": 5794.48,
    "closePrice": 5794.77,
    "highPrice": 5794.97,
    "lowPrice": 5793.47,
    "volume": 56133.24,
    "changeRate": -0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9428,
    "variety": "黄金",
    "tradeDate": "2025-06-13 22:54:00",
    "openPrice": 457.18,
    "closePrice": 457.3,
    "highPrice": 457.82,
    "lowPrice": 456.81,
    "volume": 72671.6,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1235,
    "variety": "原油",
    "tradeDate": "2025-06-13 11:23:02",
    "openPrice": 79.67,
    "closePrice": 80,
    "highPrice": 80.17,
    "lowPrice": 79.62,
    "volume": 66137.06,
    "changeRate": 0.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 806,
    "variety": "白银",
    "tradeDate": "2025-06-13 11:23:00",
    "openPrice": 5886.4,
    "closePrice": 5886.37,
    "highPrice": 5887.63,
    "lowPrice": 5885.99,
    "volume": 70753.12,
    "changeRate": -2.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 377,
    "variety": "黄金",
    "tradeDate": "2025-06-13 11:22:58",
    "openPrice": 456.56,
    "closePrice": 457.06,
    "highPrice": 457.92,
    "lowPrice": 455.08,
    "volume": 78197.11,
    "changeRate": -1.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28054,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:36:22",
    "openPrice": 79.72,
    "closePrice": 78.93,
    "highPrice": 80.22,
    "lowPrice": 78.84,
    "volume": 62050.46,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27412,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:36:19",
    "openPrice": 5908.19,
    "closePrice": 5909.14,
    "highPrice": 5909.15,
    "lowPrice": 5907.15,
    "volume": 104153.3,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26770,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:36:17",
    "openPrice": 458.62,
    "closePrice": 458.5,
    "highPrice": 460.09,
    "lowPrice": 458.48,
    "volume": 56637.78,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26128,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:30:03",
    "openPrice": 78.82,
    "closePrice": 78.53,
    "highPrice": 80.35,
    "lowPrice": 77.31,
    "volume": 26763.12,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25486,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:30:01",
    "openPrice": 5851.55,
    "closePrice": 5850.89,
    "highPrice": 5852.47,
    "lowPrice": 5849.61,
    "volume": 94501.08,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24844,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:29:59",
    "openPrice": 464.52,
    "closePrice": 465.02,
    "highPrice": 465.77,
    "lowPrice": 462.87,
    "volume": 25905.46,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24202,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:29:44",
    "openPrice": 79.66,
    "closePrice": 80.17,
    "highPrice": 81.03,
    "lowPrice": 78.53,
    "volume": 101085.48,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23560,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:29:42",
    "openPrice": 5667.61,
    "closePrice": 5668.39,
    "highPrice": 5669.39,
    "lowPrice": 5666.66,
    "volume": 106424.2,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22918,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:29:40",
    "openPrice": 451.11,
    "closePrice": 451.37,
    "highPrice": 453.24,
    "lowPrice": 449.59,
    "volume": 31077.19,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22276,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:28:14",
    "openPrice": 81.17,
    "closePrice": 80.18,
    "highPrice": 82.74,
    "lowPrice": 78.54,
    "volume": 44004.81,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20350,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:28:13",
    "openPrice": 82.26,
    "closePrice": 82.85,
    "highPrice": 84.7,
    "lowPrice": 81.71,
    "volume": 67144.43,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21634,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:28:12",
    "openPrice": 5864.72,
    "closePrice": 5864.57,
    "highPrice": 5866.28,
    "lowPrice": 5863.79,
    "volume": 14842.06,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19708,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:28:10",
    "openPrice": 5936.71,
    "closePrice": 5936.15,
    "highPrice": 5937.09,
    "lowPrice": 5935.59,
    "volume": 11325.19,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20992,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:28:10",
    "openPrice": 454.88,
    "closePrice": 455.86,
    "highPrice": 456.06,
    "lowPrice": 453.91,
    "volume": 13192.12,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19066,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:28:08",
    "openPrice": 449.98,
    "closePrice": 449.64,
    "highPrice": 450.76,
    "lowPrice": 449.1,
    "volume": 94263.91,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18424,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:27:55",
    "openPrice": 81.77,
    "closePrice": 82.29,
    "highPrice": 82.74,
    "lowPrice": 81.37,
    "volume": 104109.19,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16498,
    "variety": "原油",
    "tradeDate": "2025-06-13 00:27:53",
    "openPrice": 80.69,
    "closePrice": 81.05,
    "highPrice": 81.36,
    "lowPrice": 80.01,
    "volume": 82363.58,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17782,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:27:53",
    "openPrice": 5657.2,
    "closePrice": 5656.3,
    "highPrice": 5658.58,
    "lowPrice": 5655.11,
    "volume": 31639.07,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15856,
    "variety": "白银",
    "tradeDate": "2025-06-13 00:27:51",
    "openPrice": 5916.51,
    "closePrice": 5917.08,
    "highPrice": 5917.71,
    "lowPrice": 5914.77,
    "volume": 31740.56,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17140,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:27:51",
    "openPrice": 454.61,
    "closePrice": 453.87,
    "highPrice": 456.17,
    "lowPrice": 452.11,
    "volume": 93673.36,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15214,
    "variety": "黄金",
    "tradeDate": "2025-06-13 00:27:49",
    "openPrice": 448.85,
    "closePrice": 448.77,
    "highPrice": 449.28,
    "lowPrice": 447.65,
    "volume": 28080.4,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14571,
    "variety": "原油",
    "tradeDate": "2025-06-12 23:01:40",
    "openPrice": 78.8,
    "closePrice": 78.84,
    "highPrice": 79.99,
    "lowPrice": 78.16,
    "volume": 109725.26,
    "changeRate": 0.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13928,
    "variety": "白银",
    "tradeDate": "2025-06-12 23:01:38",
    "openPrice": 5730.57,
    "closePrice": 5730.87,
    "highPrice": 5731.52,
    "lowPrice": 5728.83,
    "volume": 72131.51,
    "changeRate": -2.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13285,
    "variety": "黄金",
    "tradeDate": "2025-06-12 23:01:36",
    "openPrice": 445.24,
    "closePrice": 445.87,
    "highPrice": 446.47,
    "lowPrice": 444.92,
    "volume": 37100.1,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12642,
    "variety": "原油",
    "tradeDate": "2025-06-12 22:54:39",
    "openPrice": 79.94,
    "closePrice": 80.88,
    "highPrice": 82,
    "lowPrice": 79.48,
    "volume": 57490.53,
    "changeRate": 1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11999,
    "variety": "白银",
    "tradeDate": "2025-06-12 22:54:36",
    "openPrice": 5765.93,
    "closePrice": 5766.67,
    "highPrice": 5768.3,
    "lowPrice": 5764.74,
    "volume": 27464.21,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11356,
    "variety": "黄金",
    "tradeDate": "2025-06-12 22:54:34",
    "openPrice": 450.39,
    "closePrice": 450.76,
    "highPrice": 451.3,
    "lowPrice": 449.36,
    "volume": 62237.24,
    "changeRate": 1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10713,
    "variety": "原油",
    "tradeDate": "2025-06-12 22:54:05",
    "openPrice": 81.96,
    "closePrice": 81.78,
    "highPrice": 83.86,
    "lowPrice": 81.21,
    "volume": 12375.94,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10070,
    "variety": "白银",
    "tradeDate": "2025-06-12 22:54:03",
    "openPrice": 5699.55,
    "closePrice": 5700.28,
    "highPrice": 5700.44,
    "lowPrice": 5698.78,
    "volume": 97396.94,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9427,
    "variety": "黄金",
    "tradeDate": "2025-06-12 22:54:00",
    "openPrice": 466.15,
    "closePrice": 465.38,
    "highPrice": 467.42,
    "lowPrice": 465.36,
    "volume": 33304.87,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1234,
    "variety": "原油",
    "tradeDate": "2025-06-12 11:23:02",
    "openPrice": 78.24,
    "closePrice": 78.77,
    "highPrice": 80.25,
    "lowPrice": 77.38,
    "volume": 28971.09,
    "changeRate": 0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 805,
    "variety": "白银",
    "tradeDate": "2025-06-12 11:23:00",
    "openPrice": 5769.65,
    "closePrice": 5769.73,
    "highPrice": 5769.92,
    "lowPrice": 5768.18,
    "volume": 51352.88,
    "changeRate": -1.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 376,
    "variety": "黄金",
    "tradeDate": "2025-06-12 11:22:58",
    "openPrice": 451.87,
    "closePrice": 452.46,
    "highPrice": 453.06,
    "lowPrice": 450.87,
    "volume": 69489.87,
    "changeRate": -1.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28053,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:36:22",
    "openPrice": 79.14,
    "closePrice": 78.6,
    "highPrice": 80.34,
    "lowPrice": 77.19,
    "volume": 50540.64,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27411,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:36:19",
    "openPrice": 5903.39,
    "closePrice": 5902.99,
    "highPrice": 5904.31,
    "lowPrice": 5902.69,
    "volume": 68199.93,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26769,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:36:17",
    "openPrice": 447.56,
    "closePrice": 447.8,
    "highPrice": 448.74,
    "lowPrice": 446.09,
    "volume": 99059.02,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26127,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:30:03",
    "openPrice": 80.32,
    "closePrice": 80.93,
    "highPrice": 81.93,
    "lowPrice": 79.32,
    "volume": 24060.38,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25485,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:30:01",
    "openPrice": 5853.33,
    "closePrice": 5852.95,
    "highPrice": 5854,
    "lowPrice": 5852.44,
    "volume": 80944.5,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24843,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:29:59",
    "openPrice": 449.29,
    "closePrice": 449.15,
    "highPrice": 449.38,
    "lowPrice": 447.61,
    "volume": 89229.4,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24201,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:29:44",
    "openPrice": 79.98,
    "closePrice": 80.58,
    "highPrice": 82.33,
    "lowPrice": 78.38,
    "volume": 37479.26,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23559,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:29:42",
    "openPrice": 5905.57,
    "closePrice": 5906.5,
    "highPrice": 5907.87,
    "lowPrice": 5903.91,
    "volume": 19839.79,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22917,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:29:40",
    "openPrice": 446.49,
    "closePrice": 445.53,
    "highPrice": 446.5,
    "lowPrice": 444.83,
    "volume": 40381.11,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22275,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:28:14",
    "openPrice": 83.54,
    "closePrice": 82.84,
    "highPrice": 84.35,
    "lowPrice": 81.34,
    "volume": 67785.26,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20349,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:28:13",
    "openPrice": 79.75,
    "closePrice": 79.21,
    "highPrice": 81.18,
    "lowPrice": 78.68,
    "volume": 83102.43,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21633,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:28:12",
    "openPrice": 5768.2,
    "closePrice": 5768.45,
    "highPrice": 5769.22,
    "lowPrice": 5767,
    "volume": 63575.44,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19707,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:28:10",
    "openPrice": 5743.72,
    "closePrice": 5744.7,
    "highPrice": 5744.73,
    "lowPrice": 5741.73,
    "volume": 95331.78,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20991,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:28:10",
    "openPrice": 465.68,
    "closePrice": 465.51,
    "highPrice": 466.11,
    "lowPrice": 464.05,
    "volume": 16368.08,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19065,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:28:08",
    "openPrice": 459.09,
    "closePrice": 459.24,
    "highPrice": 459.44,
    "lowPrice": 457.76,
    "volume": 33921.49,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18423,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:27:55",
    "openPrice": 82.24,
    "closePrice": 81.63,
    "highPrice": 83.88,
    "lowPrice": 81.04,
    "volume": 62498.95,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16497,
    "variety": "原油",
    "tradeDate": "2025-06-12 00:27:53",
    "openPrice": 81.82,
    "closePrice": 81.59,
    "highPrice": 81.86,
    "lowPrice": 79.85,
    "volume": 45358.17,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17781,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:27:53",
    "openPrice": 5910.98,
    "closePrice": 5911.86,
    "highPrice": 5912.34,
    "lowPrice": 5909.42,
    "volume": 32794.89,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15855,
    "variety": "白银",
    "tradeDate": "2025-06-12 00:27:51",
    "openPrice": 5777.37,
    "closePrice": 5777.41,
    "highPrice": 5777.99,
    "lowPrice": 5776.54,
    "volume": 79786.24,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17139,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:27:51",
    "openPrice": 448.7,
    "closePrice": 448.95,
    "highPrice": 450.86,
    "lowPrice": 447.13,
    "volume": 99014.17,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15213,
    "variety": "黄金",
    "tradeDate": "2025-06-12 00:27:49",
    "openPrice": 457.2,
    "closePrice": 456.55,
    "highPrice": 457.78,
    "lowPrice": 454.94,
    "volume": 17310.15,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14570,
    "variety": "原油",
    "tradeDate": "2025-06-11 23:01:40",
    "openPrice": 82.22,
    "closePrice": 81.23,
    "highPrice": 82.71,
    "lowPrice": 80.28,
    "volume": 61568.34,
    "changeRate": 1.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13927,
    "variety": "白银",
    "tradeDate": "2025-06-11 23:01:38",
    "openPrice": 5870.4,
    "closePrice": 5870.71,
    "highPrice": 5871.87,
    "lowPrice": 5869.04,
    "volume": 10446.41,
    "changeRate": -1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13284,
    "variety": "黄金",
    "tradeDate": "2025-06-11 23:01:36",
    "openPrice": 455.89,
    "closePrice": 455.63,
    "highPrice": 456.7,
    "lowPrice": 454.67,
    "volume": 61913.51,
    "changeRate": -1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12641,
    "variety": "原油",
    "tradeDate": "2025-06-11 22:54:39",
    "openPrice": 80.36,
    "closePrice": 79.71,
    "highPrice": 80.65,
    "lowPrice": 78.44,
    "volume": 91554.78,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11998,
    "variety": "白银",
    "tradeDate": "2025-06-11 22:54:36",
    "openPrice": 5686.92,
    "closePrice": 5686.1,
    "highPrice": 5688.59,
    "lowPrice": 5686.03,
    "volume": 32111.9,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11355,
    "variety": "黄金",
    "tradeDate": "2025-06-11 22:54:34",
    "openPrice": 465.39,
    "closePrice": 465.31,
    "highPrice": 466.03,
    "lowPrice": 463.71,
    "volume": 34293.7,
    "changeRate": -3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10712,
    "variety": "原油",
    "tradeDate": "2025-06-11 22:54:05",
    "openPrice": 81.68,
    "closePrice": 80.88,
    "highPrice": 82.45,
    "lowPrice": 78.89,
    "volume": 86238.45,
    "changeRate": -2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10069,
    "variety": "白银",
    "tradeDate": "2025-06-11 22:54:03",
    "openPrice": 5821.28,
    "closePrice": 5821.71,
    "highPrice": 5821.72,
    "lowPrice": 5820.79,
    "volume": 105100.12,
    "changeRate": -2.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9426,
    "variety": "黄金",
    "tradeDate": "2025-06-11 22:54:00",
    "openPrice": 453.32,
    "closePrice": 452.67,
    "highPrice": 453.72,
    "lowPrice": 452.62,
    "volume": 67684.78,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1233,
    "variety": "原油",
    "tradeDate": "2025-06-11 11:23:02",
    "openPrice": 77.58,
    "closePrice": 77.88,
    "highPrice": 78.62,
    "lowPrice": 76.08,
    "volume": 92099.86,
    "changeRate": 2.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 804,
    "variety": "白银",
    "tradeDate": "2025-06-11 11:23:00",
    "openPrice": 5799.22,
    "closePrice": 5799.92,
    "highPrice": 5800.16,
    "lowPrice": 5797.61,
    "volume": 50157.32,
    "changeRate": 0.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 375,
    "variety": "黄金",
    "tradeDate": "2025-06-11 11:22:58",
    "openPrice": 442.25,
    "closePrice": 442.96,
    "highPrice": 444.17,
    "lowPrice": 441.95,
    "volume": 27456.32,
    "changeRate": 0.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28052,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:36:22",
    "openPrice": 80.48,
    "closePrice": 80.9,
    "highPrice": 80.97,
    "lowPrice": 79.34,
    "volume": 79080.39,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27410,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:36:19",
    "openPrice": 5662.82,
    "closePrice": 5663.36,
    "highPrice": 5665.22,
    "lowPrice": 5662.23,
    "volume": 62518.75,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26768,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:36:17",
    "openPrice": 459.84,
    "closePrice": 460.08,
    "highPrice": 460.41,
    "lowPrice": 458.39,
    "volume": 63327.26,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26126,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:30:03",
    "openPrice": 83.08,
    "closePrice": 82.51,
    "highPrice": 83.62,
    "lowPrice": 81.36,
    "volume": 101929.13,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25484,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:30:01",
    "openPrice": 5801.23,
    "closePrice": 5800.85,
    "highPrice": 5801.34,
    "lowPrice": 5799.87,
    "volume": 97587.13,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24842,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:29:59",
    "openPrice": 463.45,
    "closePrice": 462.9,
    "highPrice": 464.15,
    "lowPrice": 462.71,
    "volume": 16815.37,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24200,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:29:44",
    "openPrice": 81.69,
    "closePrice": 82.57,
    "highPrice": 83.16,
    "lowPrice": 81.33,
    "volume": 19493.1,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23558,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:29:42",
    "openPrice": 5917.23,
    "closePrice": 5918.23,
    "highPrice": 5918.43,
    "lowPrice": 5916.94,
    "volume": 56673.42,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22916,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:29:40",
    "openPrice": 465.02,
    "closePrice": 465.03,
    "highPrice": 465.55,
    "lowPrice": 463.63,
    "volume": 76307.25,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22274,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:28:14",
    "openPrice": 78.65,
    "closePrice": 79.39,
    "highPrice": 80.37,
    "lowPrice": 77.8,
    "volume": 34687.91,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20348,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:28:13",
    "openPrice": 81.38,
    "closePrice": 80.84,
    "highPrice": 82.45,
    "lowPrice": 79.5,
    "volume": 39800.62,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21632,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:28:12",
    "openPrice": 5815.43,
    "closePrice": 5815.86,
    "highPrice": 5817.36,
    "lowPrice": 5813.87,
    "volume": 55094.07,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19706,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:28:10",
    "openPrice": 5873.79,
    "closePrice": 5873.97,
    "highPrice": 5874.42,
    "lowPrice": 5872.9,
    "volume": 32016.35,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20990,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:28:10",
    "openPrice": 447.78,
    "closePrice": 447.66,
    "highPrice": 448.23,
    "lowPrice": 447.06,
    "volume": 89640.18,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19064,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:28:08",
    "openPrice": 464.88,
    "closePrice": 464.9,
    "highPrice": 466.6,
    "lowPrice": 463.97,
    "volume": 39694.47,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18422,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:27:55",
    "openPrice": 80.6,
    "closePrice": 79.89,
    "highPrice": 81.02,
    "lowPrice": 79.24,
    "volume": 97020.97,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16496,
    "variety": "原油",
    "tradeDate": "2025-06-11 00:27:53",
    "openPrice": 81.13,
    "closePrice": 81.28,
    "highPrice": 82.15,
    "lowPrice": 80.5,
    "volume": 12369.72,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17780,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:27:53",
    "openPrice": 5686.61,
    "closePrice": 5685.67,
    "highPrice": 5687.26,
    "lowPrice": 5684.42,
    "volume": 10086.28,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15854,
    "variety": "白银",
    "tradeDate": "2025-06-11 00:27:51",
    "openPrice": 5675.36,
    "closePrice": 5675.31,
    "highPrice": 5676.32,
    "lowPrice": 5674.01,
    "volume": 40712.24,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17138,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:27:51",
    "openPrice": 463.29,
    "closePrice": 463.02,
    "highPrice": 463.8,
    "lowPrice": 461.05,
    "volume": 11596.71,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15212,
    "variety": "黄金",
    "tradeDate": "2025-06-11 00:27:49",
    "openPrice": 457.11,
    "closePrice": 457.18,
    "highPrice": 458.3,
    "lowPrice": 456.21,
    "volume": 38569.93,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14569,
    "variety": "原油",
    "tradeDate": "2025-06-10 23:01:40",
    "openPrice": 81.51,
    "closePrice": 82.46,
    "highPrice": 83.71,
    "lowPrice": 81.4,
    "volume": 107495.01,
    "changeRate": 0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13926,
    "variety": "白银",
    "tradeDate": "2025-06-10 23:01:38",
    "openPrice": 5769.05,
    "closePrice": 5769.68,
    "highPrice": 5771.01,
    "lowPrice": 5768.33,
    "volume": 52539.88,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13283,
    "variety": "黄金",
    "tradeDate": "2025-06-10 23:01:36",
    "openPrice": 451.7,
    "closePrice": 451.1,
    "highPrice": 453.05,
    "lowPrice": 450.81,
    "volume": 16400.64,
    "changeRate": 0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12640,
    "variety": "原油",
    "tradeDate": "2025-06-10 22:54:39",
    "openPrice": 82.35,
    "closePrice": 82.97,
    "highPrice": 84.5,
    "lowPrice": 82.23,
    "volume": 41603.15,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11997,
    "variety": "白银",
    "tradeDate": "2025-06-10 22:54:36",
    "openPrice": 5800.39,
    "closePrice": 5799.94,
    "highPrice": 5802.01,
    "lowPrice": 5798.3,
    "volume": 100880.01,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11354,
    "variety": "黄金",
    "tradeDate": "2025-06-10 22:54:34",
    "openPrice": 446.54,
    "closePrice": 446.41,
    "highPrice": 447.41,
    "lowPrice": 445.3,
    "volume": 29093.21,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10711,
    "variety": "原油",
    "tradeDate": "2025-06-10 22:54:05",
    "openPrice": 81.07,
    "closePrice": 80.39,
    "highPrice": 82.97,
    "lowPrice": 79.84,
    "volume": 50761.6,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10068,
    "variety": "白银",
    "tradeDate": "2025-06-10 22:54:03",
    "openPrice": 5900.21,
    "closePrice": 5900.71,
    "highPrice": 5900.89,
    "lowPrice": 5899.53,
    "volume": 54816.66,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9425,
    "variety": "黄金",
    "tradeDate": "2025-06-10 22:54:00",
    "openPrice": 447.4,
    "closePrice": 447.45,
    "highPrice": 448.79,
    "lowPrice": 447.36,
    "volume": 79537.55,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1232,
    "variety": "原油",
    "tradeDate": "2025-06-10 11:23:02",
    "openPrice": 77.28,
    "closePrice": 77.75,
    "highPrice": 78.44,
    "lowPrice": 75.63,
    "volume": 41943.55,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 803,
    "variety": "白银",
    "tradeDate": "2025-06-10 11:23:00",
    "openPrice": 5842.16,
    "closePrice": 5842.41,
    "highPrice": 5843.71,
    "lowPrice": 5840.74,
    "volume": 27732.71,
    "changeRate": 0.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 374,
    "variety": "黄金",
    "tradeDate": "2025-06-10 11:22:58",
    "openPrice": 460.89,
    "closePrice": 461.81,
    "highPrice": 463.24,
    "lowPrice": 458.92,
    "volume": 18741.98,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28051,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:36:22",
    "openPrice": 82.44,
    "closePrice": 82.96,
    "highPrice": 84.82,
    "lowPrice": 80.58,
    "volume": 33790.28,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27409,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:36:19",
    "openPrice": 5773.75,
    "closePrice": 5774.43,
    "highPrice": 5775.17,
    "lowPrice": 5772.41,
    "volume": 84707.39,
    "changeRate": -1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26767,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:36:17",
    "openPrice": 454.54,
    "closePrice": 455.27,
    "highPrice": 456.25,
    "lowPrice": 453.04,
    "volume": 83932.61,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26125,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:30:03",
    "openPrice": 77.52,
    "closePrice": 78.52,
    "highPrice": 79.44,
    "lowPrice": 75.95,
    "volume": 16684.99,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25483,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:30:01",
    "openPrice": 5708.02,
    "closePrice": 5707.71,
    "highPrice": 5709.47,
    "lowPrice": 5706.54,
    "volume": 92356.74,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24841,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:29:59",
    "openPrice": 449.63,
    "closePrice": 448.71,
    "highPrice": 449.85,
    "lowPrice": 447.95,
    "volume": 81973.15,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24199,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:29:44",
    "openPrice": 79.18,
    "closePrice": 79.22,
    "highPrice": 79.27,
    "lowPrice": 78.06,
    "volume": 90684.33,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23557,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:29:42",
    "openPrice": 5810.82,
    "closePrice": 5810.69,
    "highPrice": 5811.08,
    "lowPrice": 5808.81,
    "volume": 47729.6,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22915,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:29:40",
    "openPrice": 459.28,
    "closePrice": 460.25,
    "highPrice": 461.43,
    "lowPrice": 457.5,
    "volume": 43793.02,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22273,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:28:14",
    "openPrice": 79.03,
    "closePrice": 79.2,
    "highPrice": 79.34,
    "lowPrice": 78.45,
    "volume": 71430.57,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20347,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:28:13",
    "openPrice": 78.56,
    "closePrice": 78.64,
    "highPrice": 79.56,
    "lowPrice": 77.39,
    "volume": 58960.88,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21631,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:28:12",
    "openPrice": 5808.15,
    "closePrice": 5808.7,
    "highPrice": 5810.56,
    "lowPrice": 5806.97,
    "volume": 74951.12,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19705,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:28:10",
    "openPrice": 5784.67,
    "closePrice": 5784.86,
    "highPrice": 5786.15,
    "lowPrice": 5783.87,
    "volume": 49174.84,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20989,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:28:10",
    "openPrice": 452.82,
    "closePrice": 452.5,
    "highPrice": 452.95,
    "lowPrice": 452.46,
    "volume": 62440.81,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19063,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:28:08",
    "openPrice": 455.15,
    "closePrice": 455.85,
    "highPrice": 456.89,
    "lowPrice": 454.07,
    "volume": 27337.7,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18421,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:27:55",
    "openPrice": 81.33,
    "closePrice": 82.13,
    "highPrice": 83.08,
    "lowPrice": 80.17,
    "volume": 50772.07,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16495,
    "variety": "原油",
    "tradeDate": "2025-06-10 00:27:53",
    "openPrice": 78.78,
    "closePrice": 78.58,
    "highPrice": 80.7,
    "lowPrice": 78.08,
    "volume": 59492.9,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17779,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:27:53",
    "openPrice": 5948.83,
    "closePrice": 5948.59,
    "highPrice": 5950.26,
    "lowPrice": 5947.91,
    "volume": 61829.6,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15853,
    "variety": "白银",
    "tradeDate": "2025-06-10 00:27:51",
    "openPrice": 5703.92,
    "closePrice": 5703.13,
    "highPrice": 5704.14,
    "lowPrice": 5702.5,
    "volume": 35952.42,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17137,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:27:51",
    "openPrice": 461.86,
    "closePrice": 461.06,
    "highPrice": 463.83,
    "lowPrice": 459.93,
    "volume": 26976.86,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15211,
    "variety": "黄金",
    "tradeDate": "2025-06-10 00:27:49",
    "openPrice": 454.05,
    "closePrice": 454.8,
    "highPrice": 455.47,
    "lowPrice": 452.24,
    "volume": 21617.97,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14568,
    "variety": "原油",
    "tradeDate": "2025-06-09 23:01:40",
    "openPrice": 78.98,
    "closePrice": 78.57,
    "highPrice": 79.19,
    "lowPrice": 78.29,
    "volume": 93217.27,
    "changeRate": -0.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13925,
    "variety": "白银",
    "tradeDate": "2025-06-09 23:01:38",
    "openPrice": 5781.4,
    "closePrice": 5782.17,
    "highPrice": 5783.58,
    "lowPrice": 5780.86,
    "volume": 16265.62,
    "changeRate": 2.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13282,
    "variety": "黄金",
    "tradeDate": "2025-06-09 23:01:36",
    "openPrice": 447.37,
    "closePrice": 447.09,
    "highPrice": 448.76,
    "lowPrice": 446.78,
    "volume": 17423.08,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12639,
    "variety": "原油",
    "tradeDate": "2025-06-09 22:54:39",
    "openPrice": 79.16,
    "closePrice": 78.33,
    "highPrice": 79.72,
    "lowPrice": 77.48,
    "volume": 98308.8,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11996,
    "variety": "白银",
    "tradeDate": "2025-06-09 22:54:36",
    "openPrice": 5694.93,
    "closePrice": 5694.46,
    "highPrice": 5696.48,
    "lowPrice": 5693.66,
    "volume": 73095.1,
    "changeRate": 0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11353,
    "variety": "黄金",
    "tradeDate": "2025-06-09 22:54:34",
    "openPrice": 447.81,
    "closePrice": 447.98,
    "highPrice": 449.84,
    "lowPrice": 446.29,
    "volume": 69875.52,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10710,
    "variety": "原油",
    "tradeDate": "2025-06-09 22:54:05",
    "openPrice": 80.87,
    "closePrice": 81.34,
    "highPrice": 81.81,
    "lowPrice": 78.97,
    "volume": 86544.36,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10067,
    "variety": "白银",
    "tradeDate": "2025-06-09 22:54:03",
    "openPrice": 5915.64,
    "closePrice": 5914.65,
    "highPrice": 5915.83,
    "lowPrice": 5912.96,
    "volume": 18897.35,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9424,
    "variety": "黄金",
    "tradeDate": "2025-06-09 22:54:00",
    "openPrice": 457.42,
    "closePrice": 457.5,
    "highPrice": 458.86,
    "lowPrice": 456.63,
    "volume": 75441.36,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1231,
    "variety": "原油",
    "tradeDate": "2025-06-09 11:23:02",
    "openPrice": 77.73,
    "closePrice": 77.1,
    "highPrice": 79.64,
    "lowPrice": 75.52,
    "volume": 63582.99,
    "changeRate": 1.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 802,
    "variety": "白银",
    "tradeDate": "2025-06-09 11:23:00",
    "openPrice": 5797.48,
    "closePrice": 5797.96,
    "highPrice": 5799.57,
    "lowPrice": 5796.19,
    "volume": 75230.36,
    "changeRate": 2.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 373,
    "variety": "黄金",
    "tradeDate": "2025-06-09 11:22:58",
    "openPrice": 449.54,
    "closePrice": 449.75,
    "highPrice": 451.67,
    "lowPrice": 449.06,
    "volume": 16134.73,
    "changeRate": -0.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28050,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:36:22",
    "openPrice": 81.18,
    "closePrice": 80.48,
    "highPrice": 82.63,
    "lowPrice": 78.89,
    "volume": 79059.5,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27408,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:36:19",
    "openPrice": 5835.89,
    "closePrice": 5835.6,
    "highPrice": 5836.04,
    "lowPrice": 5834.33,
    "volume": 33819.26,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26766,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:36:17",
    "openPrice": 451.76,
    "closePrice": 452.04,
    "highPrice": 452.07,
    "lowPrice": 451.32,
    "volume": 30095.7,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26124,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:30:03",
    "openPrice": 78.83,
    "closePrice": 79.65,
    "highPrice": 81.32,
    "lowPrice": 77.8,
    "volume": 42936.31,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25482,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:30:01",
    "openPrice": 5925.62,
    "closePrice": 5924.86,
    "highPrice": 5927.06,
    "lowPrice": 5923.35,
    "volume": 56244.92,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24840,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:29:59",
    "openPrice": 453.08,
    "closePrice": 452.18,
    "highPrice": 453.6,
    "lowPrice": 450.4,
    "volume": 60080.47,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24198,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:29:44",
    "openPrice": 79.29,
    "closePrice": 78.35,
    "highPrice": 80.06,
    "lowPrice": 77.6,
    "volume": 30306.96,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23556,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:29:42",
    "openPrice": 5837.15,
    "closePrice": 5836.62,
    "highPrice": 5837.4,
    "lowPrice": 5836.08,
    "volume": 82139.82,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22914,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:29:40",
    "openPrice": 466.18,
    "closePrice": 465.39,
    "highPrice": 466.77,
    "lowPrice": 465.01,
    "volume": 76958.83,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22272,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:28:14",
    "openPrice": 82.26,
    "closePrice": 81.57,
    "highPrice": 82.82,
    "lowPrice": 80.92,
    "volume": 57129.83,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20346,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:28:13",
    "openPrice": 80.24,
    "closePrice": 80.12,
    "highPrice": 80.77,
    "lowPrice": 78.25,
    "volume": 20344.42,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21630,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:28:12",
    "openPrice": 5722.07,
    "closePrice": 5722.79,
    "highPrice": 5724.36,
    "lowPrice": 5720.18,
    "volume": 14327.05,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19704,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:28:10",
    "openPrice": 5884.9,
    "closePrice": 5884.89,
    "highPrice": 5886.63,
    "lowPrice": 5883.04,
    "volume": 77195.21,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20988,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:28:10",
    "openPrice": 452.64,
    "closePrice": 452.03,
    "highPrice": 454.22,
    "lowPrice": 451.28,
    "volume": 34098.17,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19062,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:28:08",
    "openPrice": 454.37,
    "closePrice": 453.78,
    "highPrice": 454.81,
    "lowPrice": 453.46,
    "volume": 94793.83,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18420,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:27:55",
    "openPrice": 79.35,
    "closePrice": 80.11,
    "highPrice": 80.29,
    "lowPrice": 78.91,
    "volume": 20805.65,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16494,
    "variety": "原油",
    "tradeDate": "2025-06-09 00:27:53",
    "openPrice": 79.39,
    "closePrice": 78.75,
    "highPrice": 79.89,
    "lowPrice": 78.12,
    "volume": 58658.23,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17778,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:27:53",
    "openPrice": 5761.29,
    "closePrice": 5760.7,
    "highPrice": 5761.43,
    "lowPrice": 5759.99,
    "volume": 89977.48,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15852,
    "variety": "白银",
    "tradeDate": "2025-06-09 00:27:51",
    "openPrice": 5752.53,
    "closePrice": 5753.22,
    "highPrice": 5755.05,
    "lowPrice": 5751.98,
    "volume": 80473.86,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17136,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:27:51",
    "openPrice": 452.25,
    "closePrice": 452.56,
    "highPrice": 454.35,
    "lowPrice": 452.05,
    "volume": 68116.14,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15210,
    "variety": "黄金",
    "tradeDate": "2025-06-09 00:27:49",
    "openPrice": 446.53,
    "closePrice": 445.6,
    "highPrice": 446.85,
    "lowPrice": 444.95,
    "volume": 91490.86,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14567,
    "variety": "原油",
    "tradeDate": "2025-06-06 23:01:40",
    "openPrice": 80.67,
    "closePrice": 80.8,
    "highPrice": 82.23,
    "lowPrice": 79.19,
    "volume": 59874.85,
    "changeRate": -1.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13924,
    "variety": "白银",
    "tradeDate": "2025-06-06 23:01:38",
    "openPrice": 5918.24,
    "closePrice": 5918.61,
    "highPrice": 5919.27,
    "lowPrice": 5917.4,
    "volume": 51343.6,
    "changeRate": -1.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13281,
    "variety": "黄金",
    "tradeDate": "2025-06-06 23:01:36",
    "openPrice": 457.67,
    "closePrice": 457.92,
    "highPrice": 459.28,
    "lowPrice": 456.87,
    "volume": 50916.64,
    "changeRate": -0.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12638,
    "variety": "原油",
    "tradeDate": "2025-06-06 22:54:39",
    "openPrice": 82.8,
    "closePrice": 82.37,
    "highPrice": 83.73,
    "lowPrice": 80.44,
    "volume": 73516.62,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11995,
    "variety": "白银",
    "tradeDate": "2025-06-06 22:54:36",
    "openPrice": 5880.21,
    "closePrice": 5879.25,
    "highPrice": 5880.54,
    "lowPrice": 5877.26,
    "volume": 27733.87,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11352,
    "variety": "黄金",
    "tradeDate": "2025-06-06 22:54:34",
    "openPrice": 453.28,
    "closePrice": 452.82,
    "highPrice": 454.41,
    "lowPrice": 451.42,
    "volume": 56398.06,
    "changeRate": 0.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10709,
    "variety": "原油",
    "tradeDate": "2025-06-06 22:54:05",
    "openPrice": 81.55,
    "closePrice": 81.46,
    "highPrice": 82.79,
    "lowPrice": 80.68,
    "volume": 97828.07,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10066,
    "variety": "白银",
    "tradeDate": "2025-06-06 22:54:03",
    "openPrice": 5705.1,
    "closePrice": 5705.11,
    "highPrice": 5706.7,
    "lowPrice": 5704.63,
    "volume": 62881.97,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9423,
    "variety": "黄金",
    "tradeDate": "2025-06-06 22:54:00",
    "openPrice": 454.85,
    "closePrice": 454.31,
    "highPrice": 455.43,
    "lowPrice": 453.64,
    "volume": 55205.52,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1230,
    "variety": "原油",
    "tradeDate": "2025-06-06 11:23:02",
    "openPrice": 75.86,
    "closePrice": 76.14,
    "highPrice": 76.64,
    "lowPrice": 74.99,
    "volume": 47657.01,
    "changeRate": 0.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 801,
    "variety": "白银",
    "tradeDate": "2025-06-06 11:23:00",
    "openPrice": 5736.22,
    "closePrice": 5736.36,
    "highPrice": 5738.24,
    "lowPrice": 5735.98,
    "volume": 10695.18,
    "changeRate": -0.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 372,
    "variety": "黄金",
    "tradeDate": "2025-06-06 11:22:58",
    "openPrice": 453.73,
    "closePrice": 453.88,
    "highPrice": 454.72,
    "lowPrice": 452.67,
    "volume": 27116.96,
    "changeRate": 1.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28049,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:36:22",
    "openPrice": 82.84,
    "closePrice": 82.51,
    "highPrice": 83.57,
    "lowPrice": 82.01,
    "volume": 54299.09,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27407,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:36:19",
    "openPrice": 5875.01,
    "closePrice": 5874.63,
    "highPrice": 5876.83,
    "lowPrice": 5874.43,
    "volume": 26442.94,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26765,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:36:17",
    "openPrice": 462.81,
    "closePrice": 463.13,
    "highPrice": 463.9,
    "lowPrice": 461.63,
    "volume": 11020.14,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26123,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:30:03",
    "openPrice": 82.24,
    "closePrice": 82.01,
    "highPrice": 83.08,
    "lowPrice": 80.28,
    "volume": 18102.44,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25481,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:30:01",
    "openPrice": 5948.38,
    "closePrice": 5947.53,
    "highPrice": 5950.16,
    "lowPrice": 5946.2,
    "volume": 68805.78,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24839,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:29:59",
    "openPrice": 464.39,
    "closePrice": 464.66,
    "highPrice": 466.2,
    "lowPrice": 464.21,
    "volume": 80168.15,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24197,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:29:44",
    "openPrice": 78.52,
    "closePrice": 79.44,
    "highPrice": 80.08,
    "lowPrice": 77.77,
    "volume": 76229.4,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23555,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:29:42",
    "openPrice": 5665.09,
    "closePrice": 5664.76,
    "highPrice": 5666.03,
    "lowPrice": 5663.84,
    "volume": 64983.25,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22913,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:29:40",
    "openPrice": 462.33,
    "closePrice": 461.68,
    "highPrice": 463.89,
    "lowPrice": 460.88,
    "volume": 70091.24,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22271,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:28:14",
    "openPrice": 81.82,
    "closePrice": 81.16,
    "highPrice": 82.3,
    "lowPrice": 80.85,
    "volume": 39791.26,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20345,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:28:13",
    "openPrice": 83.19,
    "closePrice": 82.93,
    "highPrice": 84.5,
    "lowPrice": 81.38,
    "volume": 56054.43,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21629,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:28:12",
    "openPrice": 5894.78,
    "closePrice": 5895.71,
    "highPrice": 5897.56,
    "lowPrice": 5893.01,
    "volume": 63739.89,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19703,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:28:10",
    "openPrice": 5910.71,
    "closePrice": 5910.06,
    "highPrice": 5910.72,
    "lowPrice": 5908.84,
    "volume": 38114.05,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20987,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:28:10",
    "openPrice": 456.51,
    "closePrice": 455.79,
    "highPrice": 457.09,
    "lowPrice": 455.59,
    "volume": 26425.56,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19061,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:28:08",
    "openPrice": 448.49,
    "closePrice": 449.48,
    "highPrice": 450.6,
    "lowPrice": 447.99,
    "volume": 15014.35,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18419,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:27:55",
    "openPrice": 82.33,
    "closePrice": 82.21,
    "highPrice": 82.89,
    "lowPrice": 81.58,
    "volume": 26558.18,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16493,
    "variety": "原油",
    "tradeDate": "2025-06-06 00:27:53",
    "openPrice": 79.94,
    "closePrice": 79.06,
    "highPrice": 80.5,
    "lowPrice": 78.48,
    "volume": 64773.94,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17777,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:27:53",
    "openPrice": 5936.68,
    "closePrice": 5937.65,
    "highPrice": 5938.35,
    "lowPrice": 5936.68,
    "volume": 10610.72,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15851,
    "variety": "白银",
    "tradeDate": "2025-06-06 00:27:51",
    "openPrice": 5906.63,
    "closePrice": 5905.7,
    "highPrice": 5906.77,
    "lowPrice": 5904.65,
    "volume": 25380.57,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17135,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:27:51",
    "openPrice": 455.45,
    "closePrice": 455.11,
    "highPrice": 455.96,
    "lowPrice": 454.17,
    "volume": 76935.71,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15209,
    "variety": "黄金",
    "tradeDate": "2025-06-06 00:27:49",
    "openPrice": 453.6,
    "closePrice": 453.52,
    "highPrice": 454.83,
    "lowPrice": 451.98,
    "volume": 48496.46,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14566,
    "variety": "原油",
    "tradeDate": "2025-06-05 23:01:40",
    "openPrice": 79.56,
    "closePrice": 80.35,
    "highPrice": 82.34,
    "lowPrice": 78.2,
    "volume": 12400.46,
    "changeRate": 2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13923,
    "variety": "白银",
    "tradeDate": "2025-06-05 23:01:38",
    "openPrice": 5848.34,
    "closePrice": 5847.62,
    "highPrice": 5850.29,
    "lowPrice": 5846.56,
    "volume": 83113.31,
    "changeRate": 2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13280,
    "variety": "黄金",
    "tradeDate": "2025-06-05 23:01:36",
    "openPrice": 462.1,
    "closePrice": 461.43,
    "highPrice": 463.45,
    "lowPrice": 460.6,
    "volume": 79170.09,
    "changeRate": -0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12637,
    "variety": "原油",
    "tradeDate": "2025-06-05 22:54:39",
    "openPrice": 81.39,
    "closePrice": 80.69,
    "highPrice": 82.16,
    "lowPrice": 78.75,
    "volume": 47107.78,
    "changeRate": 0.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11994,
    "variety": "白银",
    "tradeDate": "2025-06-05 22:54:36",
    "openPrice": 5777.64,
    "closePrice": 5777.47,
    "highPrice": 5778.99,
    "lowPrice": 5776.09,
    "volume": 91027.98,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11351,
    "variety": "黄金",
    "tradeDate": "2025-06-05 22:54:34",
    "openPrice": 457.2,
    "closePrice": 457.51,
    "highPrice": 459.15,
    "lowPrice": 456.53,
    "volume": 11136.94,
    "changeRate": -2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10708,
    "variety": "原油",
    "tradeDate": "2025-06-05 22:54:05",
    "openPrice": 80.56,
    "closePrice": 81.49,
    "highPrice": 82.17,
    "lowPrice": 78.84,
    "volume": 78232.99,
    "changeRate": 2.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10065,
    "variety": "白银",
    "tradeDate": "2025-06-05 22:54:03",
    "openPrice": 5872.74,
    "closePrice": 5873.12,
    "highPrice": 5873.62,
    "lowPrice": 5871.64,
    "volume": 62742.24,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9422,
    "variety": "黄金",
    "tradeDate": "2025-06-05 22:54:00",
    "openPrice": 456.56,
    "closePrice": 456.53,
    "highPrice": 456.9,
    "lowPrice": 454.83,
    "volume": 52223.73,
    "changeRate": -2.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1229,
    "variety": "原油",
    "tradeDate": "2025-06-05 11:23:02",
    "openPrice": 79.26,
    "closePrice": 79.19,
    "highPrice": 81.2,
    "lowPrice": 78.06,
    "volume": 62957.74,
    "changeRate": 1.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 800,
    "variety": "白银",
    "tradeDate": "2025-06-05 11:23:00",
    "openPrice": 5906.18,
    "closePrice": 5905.78,
    "highPrice": 5906.72,
    "lowPrice": 5903.92,
    "volume": 27457.45,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 371,
    "variety": "黄金",
    "tradeDate": "2025-06-05 11:22:58",
    "openPrice": 442.92,
    "closePrice": 443.27,
    "highPrice": 444,
    "lowPrice": 441.96,
    "volume": 94809.61,
    "changeRate": 0.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28048,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:36:22",
    "openPrice": 78.5,
    "closePrice": 79.08,
    "highPrice": 79.43,
    "lowPrice": 78.02,
    "volume": 73484.3,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27406,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:36:19",
    "openPrice": 5746.17,
    "closePrice": 5746.23,
    "highPrice": 5747.4,
    "lowPrice": 5745.63,
    "volume": 58760.31,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26764,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:36:17",
    "openPrice": 456.48,
    "closePrice": 455.72,
    "highPrice": 457.74,
    "lowPrice": 455.37,
    "volume": 100915.03,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26122,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:30:03",
    "openPrice": 79.67,
    "closePrice": 80.46,
    "highPrice": 81.75,
    "lowPrice": 79.47,
    "volume": 13925.54,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25480,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:30:01",
    "openPrice": 5739.18,
    "closePrice": 5738.54,
    "highPrice": 5740.52,
    "lowPrice": 5737.73,
    "volume": 35127.97,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24838,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:29:59",
    "openPrice": 448.95,
    "closePrice": 449.39,
    "highPrice": 451.11,
    "lowPrice": 447.39,
    "volume": 19155.47,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24196,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:29:44",
    "openPrice": 78.77,
    "closePrice": 78.87,
    "highPrice": 79.5,
    "lowPrice": 77.35,
    "volume": 27166.75,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23554,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:29:42",
    "openPrice": 5878.17,
    "closePrice": 5879.05,
    "highPrice": 5879.32,
    "lowPrice": 5877.56,
    "volume": 79572.85,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22912,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:29:40",
    "openPrice": 455.43,
    "closePrice": 455.47,
    "highPrice": 456.24,
    "lowPrice": 454.71,
    "volume": 53296.85,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22270,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:28:14",
    "openPrice": 83.34,
    "closePrice": 82.4,
    "highPrice": 83.54,
    "lowPrice": 82.39,
    "volume": 54875.06,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20344,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:28:13",
    "openPrice": 80.06,
    "closePrice": 79.11,
    "highPrice": 80.35,
    "lowPrice": 78.5,
    "volume": 39631.8,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21628,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:28:12",
    "openPrice": 5863.85,
    "closePrice": 5864.13,
    "highPrice": 5865.49,
    "lowPrice": 5863.74,
    "volume": 51167.42,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19702,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:28:10",
    "openPrice": 5877.34,
    "closePrice": 5876.43,
    "highPrice": 5877.9,
    "lowPrice": 5874.78,
    "volume": 31766.17,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20986,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:28:10",
    "openPrice": 453.82,
    "closePrice": 454.76,
    "highPrice": 456.65,
    "lowPrice": 453.65,
    "volume": 64507.14,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19060,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:28:08",
    "openPrice": 450.42,
    "closePrice": 451.02,
    "highPrice": 451.11,
    "lowPrice": 449.99,
    "volume": 38503.42,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18418,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:27:55",
    "openPrice": 79.97,
    "closePrice": 80.54,
    "highPrice": 82.22,
    "lowPrice": 78.65,
    "volume": 48342.73,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16492,
    "variety": "原油",
    "tradeDate": "2025-06-05 00:27:53",
    "openPrice": 81.96,
    "closePrice": 82.33,
    "highPrice": 83.87,
    "lowPrice": 80.08,
    "volume": 98846.41,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17776,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:27:53",
    "openPrice": 5778.35,
    "closePrice": 5778.41,
    "highPrice": 5780.01,
    "lowPrice": 5777.81,
    "volume": 72887.54,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15850,
    "variety": "白银",
    "tradeDate": "2025-06-05 00:27:51",
    "openPrice": 5949.17,
    "closePrice": 5949.17,
    "highPrice": 5949.8,
    "lowPrice": 5947.51,
    "volume": 85828.65,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17134,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:27:51",
    "openPrice": 464.02,
    "closePrice": 464.78,
    "highPrice": 466.78,
    "lowPrice": 462.72,
    "volume": 92309.28,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15208,
    "variety": "黄金",
    "tradeDate": "2025-06-05 00:27:49",
    "openPrice": 458.15,
    "closePrice": 458.98,
    "highPrice": 459.31,
    "lowPrice": 456.28,
    "volume": 78052.8,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14565,
    "variety": "原油",
    "tradeDate": "2025-06-04 23:01:40",
    "openPrice": 81.98,
    "closePrice": 82.38,
    "highPrice": 82.84,
    "lowPrice": 80.48,
    "volume": 95863.8,
    "changeRate": -2.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13922,
    "variety": "白银",
    "tradeDate": "2025-06-04 23:01:38",
    "openPrice": 5737.2,
    "closePrice": 5737.76,
    "highPrice": 5739.07,
    "lowPrice": 5735.96,
    "volume": 102576.82,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13279,
    "variety": "黄金",
    "tradeDate": "2025-06-04 23:01:36",
    "openPrice": 448.9,
    "closePrice": 449.78,
    "highPrice": 451.23,
    "lowPrice": 447.56,
    "volume": 30692.2,
    "changeRate": -1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12636,
    "variety": "原油",
    "tradeDate": "2025-06-04 22:54:39",
    "openPrice": 79.14,
    "closePrice": 78.69,
    "highPrice": 80.32,
    "lowPrice": 76.81,
    "volume": 57319.81,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11993,
    "variety": "白银",
    "tradeDate": "2025-06-04 22:54:36",
    "openPrice": 5915.01,
    "closePrice": 5914.65,
    "highPrice": 5915.09,
    "lowPrice": 5912.91,
    "volume": 43485.13,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11350,
    "variety": "黄金",
    "tradeDate": "2025-06-04 22:54:34",
    "openPrice": 447.38,
    "closePrice": 447.1,
    "highPrice": 448.84,
    "lowPrice": 446.56,
    "volume": 20311.6,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10707,
    "variety": "原油",
    "tradeDate": "2025-06-04 22:54:05",
    "openPrice": 83,
    "closePrice": 82.71,
    "highPrice": 83.22,
    "lowPrice": 81.81,
    "volume": 34713.52,
    "changeRate": -1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10064,
    "variety": "白银",
    "tradeDate": "2025-06-04 22:54:03",
    "openPrice": 5661.33,
    "closePrice": 5661.41,
    "highPrice": 5662.99,
    "lowPrice": 5660.32,
    "volume": 43894.76,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9421,
    "variety": "黄金",
    "tradeDate": "2025-06-04 22:54:00",
    "openPrice": 458.93,
    "closePrice": 458.52,
    "highPrice": 459.84,
    "lowPrice": 458.24,
    "volume": 75111.84,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1228,
    "variety": "原油",
    "tradeDate": "2025-06-04 11:23:02",
    "openPrice": 75.86,
    "closePrice": 76.78,
    "highPrice": 77.73,
    "lowPrice": 75.15,
    "volume": 95800.8,
    "changeRate": 2.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 799,
    "variety": "白银",
    "tradeDate": "2025-06-04 11:23:00",
    "openPrice": 5683.79,
    "closePrice": 5683.07,
    "highPrice": 5684.23,
    "lowPrice": 5681.54,
    "volume": 47370.07,
    "changeRate": -2.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 370,
    "variety": "黄金",
    "tradeDate": "2025-06-04 11:22:58",
    "openPrice": 455.66,
    "closePrice": 456.19,
    "highPrice": 456.25,
    "lowPrice": 454.26,
    "volume": 70576.06,
    "changeRate": -2.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28047,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:36:22",
    "openPrice": 78.88,
    "closePrice": 78.42,
    "highPrice": 80.43,
    "lowPrice": 78.01,
    "volume": 27259.41,
    "changeRate": -2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27405,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:36:19",
    "openPrice": 5940.14,
    "closePrice": 5939.41,
    "highPrice": 5941.95,
    "lowPrice": 5939.36,
    "volume": 86072.58,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26763,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:36:17",
    "openPrice": 462.03,
    "closePrice": 462.1,
    "highPrice": 463.39,
    "lowPrice": 461.62,
    "volume": 34425.97,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26121,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:30:03",
    "openPrice": 79.37,
    "closePrice": 79.55,
    "highPrice": 79.72,
    "lowPrice": 78.74,
    "volume": 42482.29,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25479,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:30:01",
    "openPrice": 5714.38,
    "closePrice": 5714.04,
    "highPrice": 5714.57,
    "lowPrice": 5713.85,
    "volume": 33368.79,
    "changeRate": 0,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24837,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:29:59",
    "openPrice": 448.6,
    "closePrice": 449.25,
    "highPrice": 450.93,
    "lowPrice": 446.93,
    "volume": 65799.08,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24195,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:29:44",
    "openPrice": 80.49,
    "closePrice": 80.44,
    "highPrice": 81.97,
    "lowPrice": 79.46,
    "volume": 74278.59,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23553,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:29:42",
    "openPrice": 5850.56,
    "closePrice": 5850.53,
    "highPrice": 5851.98,
    "lowPrice": 5849.75,
    "volume": 66296.75,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22911,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:29:40",
    "openPrice": 449.47,
    "closePrice": 450.15,
    "highPrice": 451.31,
    "lowPrice": 448.75,
    "volume": 54285.24,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22269,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:28:14",
    "openPrice": 83.48,
    "closePrice": 82.58,
    "highPrice": 84.06,
    "lowPrice": 82.37,
    "volume": 48035.81,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20343,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:28:13",
    "openPrice": 80.94,
    "closePrice": 81.1,
    "highPrice": 83.01,
    "lowPrice": 80.21,
    "volume": 75760.38,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21627,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:28:12",
    "openPrice": 5765.03,
    "closePrice": 5765.01,
    "highPrice": 5765.34,
    "lowPrice": 5763.77,
    "volume": 24104.18,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19701,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:28:10",
    "openPrice": 5835.79,
    "closePrice": 5835.17,
    "highPrice": 5837.42,
    "lowPrice": 5833.31,
    "volume": 30986.66,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20985,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:28:10",
    "openPrice": 454.14,
    "closePrice": 453.53,
    "highPrice": 455,
    "lowPrice": 452.89,
    "volume": 58516.79,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19059,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:28:08",
    "openPrice": 461.21,
    "closePrice": 461.79,
    "highPrice": 462.05,
    "lowPrice": 460.77,
    "volume": 22342.94,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18417,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:27:55",
    "openPrice": 78.68,
    "closePrice": 78.69,
    "highPrice": 78.76,
    "lowPrice": 76.93,
    "volume": 55888.84,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16491,
    "variety": "原油",
    "tradeDate": "2025-06-04 00:27:53",
    "openPrice": 79.53,
    "closePrice": 78.72,
    "highPrice": 80.2,
    "lowPrice": 77.15,
    "volume": 36372.12,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17775,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:27:53",
    "openPrice": 5903.95,
    "closePrice": 5904.45,
    "highPrice": 5905.29,
    "lowPrice": 5902.32,
    "volume": 16831.23,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15849,
    "variety": "白银",
    "tradeDate": "2025-06-04 00:27:51",
    "openPrice": 5657.67,
    "closePrice": 5657.51,
    "highPrice": 5657.7,
    "lowPrice": 5656.4,
    "volume": 31298.9,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17133,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:27:51",
    "openPrice": 446.57,
    "closePrice": 447.25,
    "highPrice": 449.19,
    "lowPrice": 445.07,
    "volume": 105148.33,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15207,
    "variety": "黄金",
    "tradeDate": "2025-06-04 00:27:49",
    "openPrice": 451.1,
    "closePrice": 450.23,
    "highPrice": 452.02,
    "lowPrice": 449.81,
    "volume": 27340.2,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14564,
    "variety": "原油",
    "tradeDate": "2025-06-03 23:01:40",
    "openPrice": 80.35,
    "closePrice": 80.85,
    "highPrice": 81.04,
    "lowPrice": 78.93,
    "volume": 72536.77,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13921,
    "variety": "白银",
    "tradeDate": "2025-06-03 23:01:38",
    "openPrice": 5936.04,
    "closePrice": 5937,
    "highPrice": 5937.67,
    "lowPrice": 5934.97,
    "volume": 33956.95,
    "changeRate": 2.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13278,
    "variety": "黄金",
    "tradeDate": "2025-06-03 23:01:36",
    "openPrice": 465.22,
    "closePrice": 464.41,
    "highPrice": 465.55,
    "lowPrice": 464.07,
    "volume": 102276.42,
    "changeRate": -2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12635,
    "variety": "原油",
    "tradeDate": "2025-06-03 22:54:39",
    "openPrice": 79.93,
    "closePrice": 80.81,
    "highPrice": 82.63,
    "lowPrice": 78.91,
    "volume": 83920.24,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11992,
    "variety": "白银",
    "tradeDate": "2025-06-03 22:54:36",
    "openPrice": 5694.8,
    "closePrice": 5695.78,
    "highPrice": 5696.34,
    "lowPrice": 5694.8,
    "volume": 53909.09,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11349,
    "variety": "黄金",
    "tradeDate": "2025-06-03 22:54:34",
    "openPrice": 453.9,
    "closePrice": 453.04,
    "highPrice": 455.84,
    "lowPrice": 452.81,
    "volume": 105024.7,
    "changeRate": 2.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10706,
    "variety": "原油",
    "tradeDate": "2025-06-03 22:54:05",
    "openPrice": 83.03,
    "closePrice": 82.35,
    "highPrice": 84.61,
    "lowPrice": 80.7,
    "volume": 30864,
    "changeRate": -2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10063,
    "variety": "白银",
    "tradeDate": "2025-06-03 22:54:03",
    "openPrice": 5858.66,
    "closePrice": 5858.12,
    "highPrice": 5860.04,
    "lowPrice": 5857.98,
    "volume": 30433.63,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9420,
    "variety": "黄金",
    "tradeDate": "2025-06-03 22:54:00",
    "openPrice": 448.39,
    "closePrice": 448.71,
    "highPrice": 450.53,
    "lowPrice": 447.81,
    "volume": 17650.71,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1227,
    "variety": "原油",
    "tradeDate": "2025-06-03 11:23:02",
    "openPrice": 78.89,
    "closePrice": 79.69,
    "highPrice": 80.01,
    "lowPrice": 78.38,
    "volume": 52953.64,
    "changeRate": -0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 798,
    "variety": "白银",
    "tradeDate": "2025-06-03 11:23:00",
    "openPrice": 5931.09,
    "closePrice": 5931.34,
    "highPrice": 5931.92,
    "lowPrice": 5930.82,
    "volume": 82812.06,
    "changeRate": 2.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 369,
    "variety": "黄金",
    "tradeDate": "2025-06-03 11:22:58",
    "openPrice": 460.33,
    "closePrice": 460.91,
    "highPrice": 461.79,
    "lowPrice": 459.94,
    "volume": 40634.74,
    "changeRate": -0.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28046,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:36:22",
    "openPrice": 80.46,
    "closePrice": 80.72,
    "highPrice": 81.7,
    "lowPrice": 78.65,
    "volume": 29929.43,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27404,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:36:19",
    "openPrice": 5888.42,
    "closePrice": 5888.63,
    "highPrice": 5890.49,
    "lowPrice": 5887.68,
    "volume": 40806.61,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26762,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:36:17",
    "openPrice": 458.08,
    "closePrice": 457.31,
    "highPrice": 459.21,
    "lowPrice": 455.56,
    "volume": 10814.56,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26120,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:30:03",
    "openPrice": 81.31,
    "closePrice": 81.49,
    "highPrice": 81.8,
    "lowPrice": 80.14,
    "volume": 79387.89,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25478,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:30:01",
    "openPrice": 5733.67,
    "closePrice": 5733.75,
    "highPrice": 5734.93,
    "lowPrice": 5732.72,
    "volume": 63233.04,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24836,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:29:59",
    "openPrice": 452.02,
    "closePrice": 451.59,
    "highPrice": 453.97,
    "lowPrice": 450.42,
    "volume": 70945.24,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24194,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:29:44",
    "openPrice": 81.36,
    "closePrice": 82.35,
    "highPrice": 84.32,
    "lowPrice": 80.19,
    "volume": 67886.83,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23552,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:29:42",
    "openPrice": 5890.82,
    "closePrice": 5890.21,
    "highPrice": 5891.6,
    "lowPrice": 5888.31,
    "volume": 60036.23,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22910,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:29:40",
    "openPrice": 452.43,
    "closePrice": 452.95,
    "highPrice": 454.68,
    "lowPrice": 451.61,
    "volume": 52705.51,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22268,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:28:14",
    "openPrice": 81.59,
    "closePrice": 82.58,
    "highPrice": 83.07,
    "lowPrice": 80.08,
    "volume": 92877.72,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20342,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:28:13",
    "openPrice": 82.43,
    "closePrice": 81.99,
    "highPrice": 83.85,
    "lowPrice": 81.92,
    "volume": 97506.6,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21626,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:28:12",
    "openPrice": 5920.56,
    "closePrice": 5920.94,
    "highPrice": 5921.56,
    "lowPrice": 5918.81,
    "volume": 68055.83,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19700,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:28:10",
    "openPrice": 5852.02,
    "closePrice": 5852.57,
    "highPrice": 5853.19,
    "lowPrice": 5851.7,
    "volume": 72945.86,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20984,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:28:10",
    "openPrice": 452.67,
    "closePrice": 453.34,
    "highPrice": 455.24,
    "lowPrice": 451.3,
    "volume": 26894.05,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19058,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:28:08",
    "openPrice": 452.73,
    "closePrice": 453.07,
    "highPrice": 453.63,
    "lowPrice": 452.21,
    "volume": 82212.5,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18416,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:27:55",
    "openPrice": 77.05,
    "closePrice": 77.96,
    "highPrice": 79.3,
    "lowPrice": 76.9,
    "volume": 86853.01,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16490,
    "variety": "原油",
    "tradeDate": "2025-06-03 00:27:53",
    "openPrice": 82.04,
    "closePrice": 81.61,
    "highPrice": 83.35,
    "lowPrice": 81.35,
    "volume": 66510.72,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17774,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:27:53",
    "openPrice": 5785.46,
    "closePrice": 5785.1,
    "highPrice": 5787.04,
    "lowPrice": 5783.28,
    "volume": 71985.21,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15848,
    "variety": "白银",
    "tradeDate": "2025-06-03 00:27:51",
    "openPrice": 5736.98,
    "closePrice": 5737.24,
    "highPrice": 5738.45,
    "lowPrice": 5735.22,
    "volume": 88593.66,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17132,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:27:51",
    "openPrice": 450.28,
    "closePrice": 450.16,
    "highPrice": 450.6,
    "lowPrice": 448.66,
    "volume": 55342.15,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15206,
    "variety": "黄金",
    "tradeDate": "2025-06-03 00:27:49",
    "openPrice": 453.02,
    "closePrice": 452.24,
    "highPrice": 453.62,
    "lowPrice": 451.55,
    "volume": 69768.22,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14563,
    "variety": "原油",
    "tradeDate": "2025-06-02 23:01:40",
    "openPrice": 77.64,
    "closePrice": 78.53,
    "highPrice": 79.81,
    "lowPrice": 76.09,
    "volume": 85834.1,
    "changeRate": 0.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13920,
    "variety": "白银",
    "tradeDate": "2025-06-02 23:01:38",
    "openPrice": 5803.84,
    "closePrice": 5804.23,
    "highPrice": 5805.97,
    "lowPrice": 5801.88,
    "volume": 49641.89,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13277,
    "variety": "黄金",
    "tradeDate": "2025-06-02 23:01:36",
    "openPrice": 463.39,
    "closePrice": 463.68,
    "highPrice": 464.05,
    "lowPrice": 462.77,
    "volume": 87736.96,
    "changeRate": 0.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12634,
    "variety": "原油",
    "tradeDate": "2025-06-02 22:54:39",
    "openPrice": 80.53,
    "closePrice": 80.49,
    "highPrice": 81.49,
    "lowPrice": 78.7,
    "volume": 69356.51,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11991,
    "variety": "白银",
    "tradeDate": "2025-06-02 22:54:36",
    "openPrice": 5836.24,
    "closePrice": 5836.18,
    "highPrice": 5838.04,
    "lowPrice": 5834.51,
    "volume": 26319.1,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11348,
    "variety": "黄金",
    "tradeDate": "2025-06-02 22:54:34",
    "openPrice": 446.39,
    "closePrice": 446.36,
    "highPrice": 446.4,
    "lowPrice": 445.28,
    "volume": 48745.96,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10705,
    "variety": "原油",
    "tradeDate": "2025-06-02 22:54:05",
    "openPrice": 79.67,
    "closePrice": 79.88,
    "highPrice": 81.57,
    "lowPrice": 79.46,
    "volume": 78355.72,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10062,
    "variety": "白银",
    "tradeDate": "2025-06-02 22:54:03",
    "openPrice": 5822.01,
    "closePrice": 5821.42,
    "highPrice": 5822.14,
    "lowPrice": 5821.22,
    "volume": 68001.12,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9419,
    "variety": "黄金",
    "tradeDate": "2025-06-02 22:54:00",
    "openPrice": 450.35,
    "closePrice": 451.26,
    "highPrice": 452.2,
    "lowPrice": 450.17,
    "volume": 75900.21,
    "changeRate": -1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1226,
    "variety": "原油",
    "tradeDate": "2025-06-02 11:23:02",
    "openPrice": 75.46,
    "closePrice": 75.08,
    "highPrice": 75.76,
    "lowPrice": 73.68,
    "volume": 47107.41,
    "changeRate": 1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 797,
    "variety": "白银",
    "tradeDate": "2025-06-02 11:23:00",
    "openPrice": 5835.81,
    "closePrice": 5836.66,
    "highPrice": 5837.97,
    "lowPrice": 5835.27,
    "volume": 38666.78,
    "changeRate": -2.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 368,
    "variety": "黄金",
    "tradeDate": "2025-06-02 11:22:58",
    "openPrice": 455.63,
    "closePrice": 454.74,
    "highPrice": 456.83,
    "lowPrice": 453.93,
    "volume": 16331.27,
    "changeRate": -2.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28045,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:36:22",
    "openPrice": 78.77,
    "closePrice": 78.96,
    "highPrice": 79.24,
    "lowPrice": 78.01,
    "volume": 103861.79,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27403,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:36:19",
    "openPrice": 5751.61,
    "closePrice": 5752.33,
    "highPrice": 5752.75,
    "lowPrice": 5750.63,
    "volume": 45431.03,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26761,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:36:17",
    "openPrice": 445.64,
    "closePrice": 446.29,
    "highPrice": 448.28,
    "lowPrice": 443.99,
    "volume": 100683.5,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26119,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:30:03",
    "openPrice": 78.29,
    "closePrice": 78.93,
    "highPrice": 80.5,
    "lowPrice": 76.84,
    "volume": 95403.08,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25477,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:30:01",
    "openPrice": 5878.89,
    "closePrice": 5878.22,
    "highPrice": 5880.54,
    "lowPrice": 5877.4,
    "volume": 58886.48,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24835,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:29:59",
    "openPrice": 445.82,
    "closePrice": 446.16,
    "highPrice": 446.79,
    "lowPrice": 444.05,
    "volume": 75046.92,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24193,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:29:44",
    "openPrice": 78.98,
    "closePrice": 79.29,
    "highPrice": 80.28,
    "lowPrice": 78.81,
    "volume": 61760.25,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23551,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:29:42",
    "openPrice": 5735.78,
    "closePrice": 5736.11,
    "highPrice": 5736.76,
    "lowPrice": 5734.44,
    "volume": 98408.03,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22909,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:29:40",
    "openPrice": 456.19,
    "closePrice": 456.41,
    "highPrice": 456.89,
    "lowPrice": 455.37,
    "volume": 74678.11,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22267,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:28:14",
    "openPrice": 80.35,
    "closePrice": 81.09,
    "highPrice": 82.72,
    "lowPrice": 79.88,
    "volume": 98769.08,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20341,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:28:13",
    "openPrice": 78.37,
    "closePrice": 78.32,
    "highPrice": 80,
    "lowPrice": 78.28,
    "volume": 91656.93,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21625,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:28:12",
    "openPrice": 5798.89,
    "closePrice": 5798.35,
    "highPrice": 5799.9,
    "lowPrice": 5796.35,
    "volume": 71910.66,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19699,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:28:10",
    "openPrice": 5775.52,
    "closePrice": 5775.98,
    "highPrice": 5776.67,
    "lowPrice": 5775.28,
    "volume": 44127.34,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20983,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:28:10",
    "openPrice": 452.39,
    "closePrice": 453.17,
    "highPrice": 454.63,
    "lowPrice": 451.28,
    "volume": 31755.25,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19057,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:28:08",
    "openPrice": 459.73,
    "closePrice": 459.69,
    "highPrice": 461.32,
    "lowPrice": 458.17,
    "volume": 83497.88,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18415,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:27:55",
    "openPrice": 78.33,
    "closePrice": 78.14,
    "highPrice": 78.68,
    "lowPrice": 76.83,
    "volume": 103226.81,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16489,
    "variety": "原油",
    "tradeDate": "2025-06-02 00:27:53",
    "openPrice": 80.86,
    "closePrice": 80.37,
    "highPrice": 82.26,
    "lowPrice": 80.13,
    "volume": 81394,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17773,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:27:53",
    "openPrice": 5667.78,
    "closePrice": 5667.46,
    "highPrice": 5668.2,
    "lowPrice": 5666.07,
    "volume": 71058.13,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15847,
    "variety": "白银",
    "tradeDate": "2025-06-02 00:27:51",
    "openPrice": 5843.73,
    "closePrice": 5844.43,
    "highPrice": 5846.11,
    "lowPrice": 5842.31,
    "volume": 54541.91,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17131,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:27:51",
    "openPrice": 463.47,
    "closePrice": 463.45,
    "highPrice": 464.5,
    "lowPrice": 462.25,
    "volume": 12433.83,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15205,
    "variety": "黄金",
    "tradeDate": "2025-06-02 00:27:49",
    "openPrice": 450.41,
    "closePrice": 450.44,
    "highPrice": 451.2,
    "lowPrice": 449.99,
    "volume": 54558.63,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14562,
    "variety": "原油",
    "tradeDate": "2025-05-30 23:01:40",
    "openPrice": 81.1,
    "closePrice": 81.54,
    "highPrice": 81.81,
    "lowPrice": 79.52,
    "volume": 39846.62,
    "changeRate": -0.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13919,
    "variety": "白银",
    "tradeDate": "2025-05-30 23:01:38",
    "openPrice": 5941.91,
    "closePrice": 5941.89,
    "highPrice": 5942.54,
    "lowPrice": 5941.45,
    "volume": 89624.49,
    "changeRate": -0.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13276,
    "variety": "黄金",
    "tradeDate": "2025-05-30 23:01:36",
    "openPrice": 451.83,
    "closePrice": 452.17,
    "highPrice": 454.02,
    "lowPrice": 449.9,
    "volume": 97576.42,
    "changeRate": 2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12633,
    "variety": "原油",
    "tradeDate": "2025-05-30 22:54:39",
    "openPrice": 80.6,
    "closePrice": 80.14,
    "highPrice": 81.53,
    "lowPrice": 79.69,
    "volume": 86533.92,
    "changeRate": 1.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11990,
    "variety": "白银",
    "tradeDate": "2025-05-30 22:54:36",
    "openPrice": 5765.58,
    "closePrice": 5765.46,
    "highPrice": 5767.41,
    "lowPrice": 5764.69,
    "volume": 31776.48,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11347,
    "variety": "黄金",
    "tradeDate": "2025-05-30 22:54:34",
    "openPrice": 455.79,
    "closePrice": 455.99,
    "highPrice": 456.69,
    "lowPrice": 455.39,
    "volume": 63911.43,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10704,
    "variety": "原油",
    "tradeDate": "2025-05-30 22:54:05",
    "openPrice": 83.58,
    "closePrice": 82.76,
    "highPrice": 85,
    "lowPrice": 82.28,
    "volume": 100894.81,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10061,
    "variety": "白银",
    "tradeDate": "2025-05-30 22:54:03",
    "openPrice": 5881.63,
    "closePrice": 5882.07,
    "highPrice": 5882.92,
    "lowPrice": 5880.07,
    "volume": 49753.3,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9418,
    "variety": "黄金",
    "tradeDate": "2025-05-30 22:54:00",
    "openPrice": 453.74,
    "closePrice": 454.64,
    "highPrice": 454.88,
    "lowPrice": 452.77,
    "volume": 77707.7,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1225,
    "variety": "原油",
    "tradeDate": "2025-05-30 11:23:02",
    "openPrice": 78.08,
    "closePrice": 78.22,
    "highPrice": 79.58,
    "lowPrice": 77.38,
    "volume": 106110.05,
    "changeRate": 1.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 796,
    "variety": "白银",
    "tradeDate": "2025-05-30 11:23:00",
    "openPrice": 5777.97,
    "closePrice": 5778.68,
    "highPrice": 5780.26,
    "lowPrice": 5776.66,
    "volume": 36263.37,
    "changeRate": 2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 367,
    "variety": "黄金",
    "tradeDate": "2025-05-30 11:22:58",
    "openPrice": 457.01,
    "closePrice": 456.73,
    "highPrice": 458.66,
    "lowPrice": 454.84,
    "volume": 29495.69,
    "changeRate": 0.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28044,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:36:22",
    "openPrice": 80.64,
    "closePrice": 81.09,
    "highPrice": 82.71,
    "lowPrice": 79.28,
    "volume": 104890.14,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27402,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:36:19",
    "openPrice": 5952.74,
    "closePrice": 5953.36,
    "highPrice": 5954.11,
    "lowPrice": 5952.15,
    "volume": 76637.59,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26760,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:36:17",
    "openPrice": 464.41,
    "closePrice": 465.39,
    "highPrice": 465.39,
    "lowPrice": 462.66,
    "volume": 27822.78,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26118,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:30:03",
    "openPrice": 82.5,
    "closePrice": 82.29,
    "highPrice": 83.03,
    "lowPrice": 81.72,
    "volume": 24913.69,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25476,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:30:01",
    "openPrice": 5724.7,
    "closePrice": 5725.35,
    "highPrice": 5725.97,
    "lowPrice": 5723.42,
    "volume": 94263.36,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24834,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:29:59",
    "openPrice": 458.85,
    "closePrice": 459.33,
    "highPrice": 459.69,
    "lowPrice": 457.3,
    "volume": 73377.94,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24192,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:29:44",
    "openPrice": 82.42,
    "closePrice": 81.52,
    "highPrice": 83.95,
    "lowPrice": 80.38,
    "volume": 103001.39,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23550,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:29:42",
    "openPrice": 5691.35,
    "closePrice": 5690.7,
    "highPrice": 5693.13,
    "lowPrice": 5690.36,
    "volume": 75448.98,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22908,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:29:40",
    "openPrice": 454.88,
    "closePrice": 455.46,
    "highPrice": 457.15,
    "lowPrice": 453.21,
    "volume": 15386.51,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22266,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:28:14",
    "openPrice": 78.49,
    "closePrice": 77.95,
    "highPrice": 79.8,
    "lowPrice": 77.85,
    "volume": 101645.44,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20340,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:28:13",
    "openPrice": 80.12,
    "closePrice": 80.1,
    "highPrice": 80.16,
    "lowPrice": 80.07,
    "volume": 67733.24,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21624,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:28:12",
    "openPrice": 5902.2,
    "closePrice": 5901.58,
    "highPrice": 5902.83,
    "lowPrice": 5900.83,
    "volume": 97135.54,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19698,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:28:10",
    "openPrice": 5837.77,
    "closePrice": 5836.92,
    "highPrice": 5838.94,
    "lowPrice": 5836.6,
    "volume": 58936.02,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20982,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:28:10",
    "openPrice": 452.87,
    "closePrice": 452.15,
    "highPrice": 454.18,
    "lowPrice": 450.79,
    "volume": 71606.94,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19056,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:28:08",
    "openPrice": 449.6,
    "closePrice": 448.86,
    "highPrice": 451.23,
    "lowPrice": 448.17,
    "volume": 93179.69,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18414,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:27:55",
    "openPrice": 80.57,
    "closePrice": 81.5,
    "highPrice": 81.82,
    "lowPrice": 79.28,
    "volume": 48165.16,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16488,
    "variety": "原油",
    "tradeDate": "2025-05-30 00:27:53",
    "openPrice": 80.98,
    "closePrice": 81.33,
    "highPrice": 82.3,
    "lowPrice": 79.16,
    "volume": 75558.86,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17772,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:27:53",
    "openPrice": 5885.99,
    "closePrice": 5886.84,
    "highPrice": 5888.22,
    "lowPrice": 5885.2,
    "volume": 30396.69,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15846,
    "variety": "白银",
    "tradeDate": "2025-05-30 00:27:51",
    "openPrice": 5803.33,
    "closePrice": 5803.15,
    "highPrice": 5804.9,
    "lowPrice": 5802.11,
    "volume": 93612.23,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17130,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:27:51",
    "openPrice": 461.25,
    "closePrice": 460.97,
    "highPrice": 462.09,
    "lowPrice": 459.61,
    "volume": 50419.07,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15204,
    "variety": "黄金",
    "tradeDate": "2025-05-30 00:27:49",
    "openPrice": 457.35,
    "closePrice": 458.3,
    "highPrice": 460.16,
    "lowPrice": 456.06,
    "volume": 61317.52,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14561,
    "variety": "原油",
    "tradeDate": "2025-05-29 23:01:40",
    "openPrice": 78.36,
    "closePrice": 78.11,
    "highPrice": 80.31,
    "lowPrice": 76.36,
    "volume": 100934.62,
    "changeRate": 0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13918,
    "variety": "白银",
    "tradeDate": "2025-05-29 23:01:38",
    "openPrice": 5714.93,
    "closePrice": 5715.8,
    "highPrice": 5716.59,
    "lowPrice": 5713.87,
    "volume": 97608.69,
    "changeRate": 1.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13275,
    "variety": "黄金",
    "tradeDate": "2025-05-29 23:01:36",
    "openPrice": 461,
    "closePrice": 460.83,
    "highPrice": 462.75,
    "lowPrice": 460.06,
    "volume": 15058.83,
    "changeRate": 0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12632,
    "variety": "原油",
    "tradeDate": "2025-05-29 22:54:39",
    "openPrice": 79.77,
    "closePrice": 78.94,
    "highPrice": 81.69,
    "lowPrice": 77.81,
    "volume": 58928.69,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11989,
    "variety": "白银",
    "tradeDate": "2025-05-29 22:54:36",
    "openPrice": 5710.67,
    "closePrice": 5709.91,
    "highPrice": 5712.62,
    "lowPrice": 5708.93,
    "volume": 103698.49,
    "changeRate": 2.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11346,
    "variety": "黄金",
    "tradeDate": "2025-05-29 22:54:34",
    "openPrice": 450.45,
    "closePrice": 449.57,
    "highPrice": 450.58,
    "lowPrice": 448.4,
    "volume": 11251.79,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10703,
    "variety": "原油",
    "tradeDate": "2025-05-29 22:54:05",
    "openPrice": 78.62,
    "closePrice": 78.9,
    "highPrice": 80.19,
    "lowPrice": 78.18,
    "volume": 96882.26,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10060,
    "variety": "白银",
    "tradeDate": "2025-05-29 22:54:03",
    "openPrice": 5672.68,
    "closePrice": 5672.92,
    "highPrice": 5674.39,
    "lowPrice": 5671.99,
    "volume": 87163.22,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9417,
    "variety": "黄金",
    "tradeDate": "2025-05-29 22:54:00",
    "openPrice": 452.49,
    "closePrice": 452.63,
    "highPrice": 454.3,
    "lowPrice": 450.97,
    "volume": 11897.01,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1224,
    "variety": "原油",
    "tradeDate": "2025-05-29 11:23:02",
    "openPrice": 75.7,
    "closePrice": 75.3,
    "highPrice": 75.74,
    "lowPrice": 73.4,
    "volume": 38288.91,
    "changeRate": 2.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 795,
    "variety": "白银",
    "tradeDate": "2025-05-29 11:23:00",
    "openPrice": 5823.74,
    "closePrice": 5823.45,
    "highPrice": 5825.09,
    "lowPrice": 5823.05,
    "volume": 14468.32,
    "changeRate": 1.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 366,
    "variety": "黄金",
    "tradeDate": "2025-05-29 11:22:58",
    "openPrice": 454.78,
    "closePrice": 455.69,
    "highPrice": 455.9,
    "lowPrice": 454.31,
    "volume": 103626.44,
    "changeRate": 2.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28043,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:36:22",
    "openPrice": 79.69,
    "closePrice": 79.85,
    "highPrice": 80.38,
    "lowPrice": 79.09,
    "volume": 87787.33,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27401,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:36:19",
    "openPrice": 5736.46,
    "closePrice": 5736.62,
    "highPrice": 5736.79,
    "lowPrice": 5735.39,
    "volume": 31752.33,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26759,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:36:17",
    "openPrice": 461.81,
    "closePrice": 462.65,
    "highPrice": 464.04,
    "lowPrice": 461.62,
    "volume": 14231.37,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26117,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:30:03",
    "openPrice": 78.55,
    "closePrice": 78.1,
    "highPrice": 79.56,
    "lowPrice": 77.26,
    "volume": 106476.21,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25475,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:30:01",
    "openPrice": 5933.66,
    "closePrice": 5933.73,
    "highPrice": 5935.13,
    "lowPrice": 5933.33,
    "volume": 80675.31,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24833,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:29:59",
    "openPrice": 459.06,
    "closePrice": 458.65,
    "highPrice": 460.04,
    "lowPrice": 457.27,
    "volume": 87012.34,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24191,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:29:44",
    "openPrice": 77.22,
    "closePrice": 78.08,
    "highPrice": 79.73,
    "lowPrice": 76.65,
    "volume": 103281.39,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23549,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:29:42",
    "openPrice": 5866.94,
    "closePrice": 5867.51,
    "highPrice": 5868.56,
    "lowPrice": 5866.04,
    "volume": 48490.04,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22907,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:29:40",
    "openPrice": 462.7,
    "closePrice": 463.49,
    "highPrice": 464.76,
    "lowPrice": 461.44,
    "volume": 72387.17,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22265,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:28:14",
    "openPrice": 82.12,
    "closePrice": 81.56,
    "highPrice": 83.83,
    "lowPrice": 80.82,
    "volume": 70834.32,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20339,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:28:13",
    "openPrice": 81.38,
    "closePrice": 80.72,
    "highPrice": 82.02,
    "lowPrice": 79.53,
    "volume": 51821.92,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21623,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:28:12",
    "openPrice": 5786.07,
    "closePrice": 5786.74,
    "highPrice": 5788.05,
    "lowPrice": 5785.5,
    "volume": 37997.65,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19697,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:28:10",
    "openPrice": 5935.87,
    "closePrice": 5936.61,
    "highPrice": 5938,
    "lowPrice": 5934.46,
    "volume": 84748.24,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20981,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:28:10",
    "openPrice": 448.81,
    "closePrice": 448.65,
    "highPrice": 449.64,
    "lowPrice": 447.16,
    "volume": 32630.11,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19055,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:28:08",
    "openPrice": 460.28,
    "closePrice": 460.93,
    "highPrice": 461.52,
    "lowPrice": 458.52,
    "volume": 59811.18,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18413,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:27:55",
    "openPrice": 79.72,
    "closePrice": 79.45,
    "highPrice": 81.38,
    "lowPrice": 78.49,
    "volume": 40793.97,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16487,
    "variety": "原油",
    "tradeDate": "2025-05-29 00:27:53",
    "openPrice": 80.12,
    "closePrice": 79.64,
    "highPrice": 81.42,
    "lowPrice": 78.47,
    "volume": 17386.4,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17771,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:27:53",
    "openPrice": 5778.09,
    "closePrice": 5777.12,
    "highPrice": 5779.91,
    "lowPrice": 5775.91,
    "volume": 14198.15,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15845,
    "variety": "白银",
    "tradeDate": "2025-05-29 00:27:51",
    "openPrice": 5819.48,
    "closePrice": 5819.96,
    "highPrice": 5821.64,
    "lowPrice": 5817.58,
    "volume": 90309.69,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17129,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:27:51",
    "openPrice": 464.97,
    "closePrice": 465.16,
    "highPrice": 466.02,
    "lowPrice": 463.3,
    "volume": 58140.8,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15203,
    "variety": "黄金",
    "tradeDate": "2025-05-29 00:27:49",
    "openPrice": 465.02,
    "closePrice": 464.4,
    "highPrice": 465.26,
    "lowPrice": 463.34,
    "volume": 35127.42,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14560,
    "variety": "原油",
    "tradeDate": "2025-05-28 23:01:40",
    "openPrice": 81.07,
    "closePrice": 81.03,
    "highPrice": 82.57,
    "lowPrice": 80.7,
    "volume": 22133.05,
    "changeRate": 0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13917,
    "variety": "白银",
    "tradeDate": "2025-05-28 23:01:38",
    "openPrice": 5727.58,
    "closePrice": 5728.41,
    "highPrice": 5730.15,
    "lowPrice": 5726.74,
    "volume": 29649.95,
    "changeRate": 2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13274,
    "variety": "黄金",
    "tradeDate": "2025-05-28 23:01:36",
    "openPrice": 456.55,
    "closePrice": 456.88,
    "highPrice": 458.49,
    "lowPrice": 455.92,
    "volume": 46119.45,
    "changeRate": 0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12631,
    "variety": "原油",
    "tradeDate": "2025-05-28 22:54:39",
    "openPrice": 80.95,
    "closePrice": 80.27,
    "highPrice": 81.31,
    "lowPrice": 79.78,
    "volume": 105360.35,
    "changeRate": -2.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11988,
    "variety": "白银",
    "tradeDate": "2025-05-28 22:54:36",
    "openPrice": 5912.15,
    "closePrice": 5912.52,
    "highPrice": 5912.91,
    "lowPrice": 5911.73,
    "volume": 71515.36,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11345,
    "variety": "黄金",
    "tradeDate": "2025-05-28 22:54:34",
    "openPrice": 452.3,
    "closePrice": 453.24,
    "highPrice": 455.06,
    "lowPrice": 452.04,
    "volume": 107106.09,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10702,
    "variety": "原油",
    "tradeDate": "2025-05-28 22:54:05",
    "openPrice": 82.27,
    "closePrice": 81.81,
    "highPrice": 82.34,
    "lowPrice": 81.09,
    "volume": 83467.24,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10059,
    "variety": "白银",
    "tradeDate": "2025-05-28 22:54:03",
    "openPrice": 5885.52,
    "closePrice": 5884.69,
    "highPrice": 5886.97,
    "lowPrice": 5883.95,
    "volume": 57673.67,
    "changeRate": -2.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9416,
    "variety": "黄金",
    "tradeDate": "2025-05-28 22:54:00",
    "openPrice": 463.85,
    "closePrice": 463.53,
    "highPrice": 465.69,
    "lowPrice": 461.85,
    "volume": 71193.75,
    "changeRate": -1.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1223,
    "variety": "原油",
    "tradeDate": "2025-05-28 11:23:02",
    "openPrice": 75.31,
    "closePrice": 76.11,
    "highPrice": 77.53,
    "lowPrice": 74.66,
    "volume": 35340.26,
    "changeRate": -2.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 794,
    "variety": "白银",
    "tradeDate": "2025-05-28 11:23:00",
    "openPrice": 5665.11,
    "closePrice": 5665.22,
    "highPrice": 5666.48,
    "lowPrice": 5664.79,
    "volume": 34218.81,
    "changeRate": 1.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 365,
    "variety": "黄金",
    "tradeDate": "2025-05-28 11:22:58",
    "openPrice": 445.75,
    "closePrice": 446.09,
    "highPrice": 447.68,
    "lowPrice": 445.15,
    "volume": 49376.94,
    "changeRate": 2.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28042,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:36:22",
    "openPrice": 78.21,
    "closePrice": 78.49,
    "highPrice": 79.52,
    "lowPrice": 77.71,
    "volume": 109602.04,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27400,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:36:19",
    "openPrice": 5739.13,
    "closePrice": 5738.91,
    "highPrice": 5740.54,
    "lowPrice": 5737.85,
    "volume": 44373.22,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26758,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:36:17",
    "openPrice": 447.13,
    "closePrice": 447.35,
    "highPrice": 448.58,
    "lowPrice": 446.48,
    "volume": 24739.46,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26116,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:30:03",
    "openPrice": 81.61,
    "closePrice": 81,
    "highPrice": 81.8,
    "lowPrice": 79.69,
    "volume": 17844.9,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25474,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:30:01",
    "openPrice": 5682.12,
    "closePrice": 5681.65,
    "highPrice": 5682.45,
    "lowPrice": 5679.71,
    "volume": 103727.97,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24832,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:29:59",
    "openPrice": 455.34,
    "closePrice": 454.78,
    "highPrice": 455.39,
    "lowPrice": 453.3,
    "volume": 54316.81,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24190,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:29:44",
    "openPrice": 78.93,
    "closePrice": 79.29,
    "highPrice": 81.16,
    "lowPrice": 77.58,
    "volume": 60533.72,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23548,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:29:42",
    "openPrice": 5896.61,
    "closePrice": 5897.2,
    "highPrice": 5898.65,
    "lowPrice": 5896.21,
    "volume": 40029,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22906,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:29:40",
    "openPrice": 457.82,
    "closePrice": 457.48,
    "highPrice": 457.98,
    "lowPrice": 457.41,
    "volume": 35040.89,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22264,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:28:14",
    "openPrice": 80.83,
    "closePrice": 81.22,
    "highPrice": 81.75,
    "lowPrice": 79.8,
    "volume": 91103.7,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20338,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:28:13",
    "openPrice": 78.99,
    "closePrice": 78.5,
    "highPrice": 80.85,
    "lowPrice": 77.2,
    "volume": 56918.08,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21622,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:28:12",
    "openPrice": 5869.9,
    "closePrice": 5870.73,
    "highPrice": 5871.46,
    "lowPrice": 5869.22,
    "volume": 105751.95,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19696,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:28:10",
    "openPrice": 5839.05,
    "closePrice": 5839.05,
    "highPrice": 5840.73,
    "lowPrice": 5837.25,
    "volume": 54251.52,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20980,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:28:10",
    "openPrice": 454.26,
    "closePrice": 453.96,
    "highPrice": 455.28,
    "lowPrice": 453.43,
    "volume": 59209.48,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19054,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:28:08",
    "openPrice": 462.42,
    "closePrice": 462.87,
    "highPrice": 463.2,
    "lowPrice": 461.42,
    "volume": 61349.85,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18412,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:27:55",
    "openPrice": 80.6,
    "closePrice": 80.46,
    "highPrice": 81.36,
    "lowPrice": 78.94,
    "volume": 96193.34,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16486,
    "variety": "原油",
    "tradeDate": "2025-05-28 00:27:53",
    "openPrice": 83.27,
    "closePrice": 82.53,
    "highPrice": 85.04,
    "lowPrice": 81.17,
    "volume": 102370.17,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17770,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:27:53",
    "openPrice": 5858.97,
    "closePrice": 5858.48,
    "highPrice": 5860.8,
    "lowPrice": 5856.82,
    "volume": 35109.59,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15844,
    "variety": "白银",
    "tradeDate": "2025-05-28 00:27:51",
    "openPrice": 5867.52,
    "closePrice": 5868.4,
    "highPrice": 5870.03,
    "lowPrice": 5867.34,
    "volume": 73796.3,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17128,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:27:51",
    "openPrice": 461.11,
    "closePrice": 461.46,
    "highPrice": 462.29,
    "lowPrice": 459.92,
    "volume": 99421.11,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15202,
    "variety": "黄金",
    "tradeDate": "2025-05-28 00:27:49",
    "openPrice": 463.77,
    "closePrice": 464.26,
    "highPrice": 464.85,
    "lowPrice": 462.93,
    "volume": 11065.14,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14559,
    "variety": "原油",
    "tradeDate": "2025-05-27 23:01:40",
    "openPrice": 82.58,
    "closePrice": 82.39,
    "highPrice": 83.88,
    "lowPrice": 80.97,
    "volume": 103599.48,
    "changeRate": 1.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13916,
    "variety": "白银",
    "tradeDate": "2025-05-27 23:01:38",
    "openPrice": 5806.77,
    "closePrice": 5806.47,
    "highPrice": 5807.55,
    "lowPrice": 5804.72,
    "volume": 70882.5,
    "changeRate": 0.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13273,
    "variety": "黄金",
    "tradeDate": "2025-05-27 23:01:36",
    "openPrice": 453.1,
    "closePrice": 453.49,
    "highPrice": 453.65,
    "lowPrice": 451.55,
    "volume": 20371.76,
    "changeRate": -2.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12630,
    "variety": "原油",
    "tradeDate": "2025-05-27 22:54:39",
    "openPrice": 80.52,
    "closePrice": 80.67,
    "highPrice": 82.36,
    "lowPrice": 79.67,
    "volume": 49274.51,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11987,
    "variety": "白银",
    "tradeDate": "2025-05-27 22:54:36",
    "openPrice": 5863.42,
    "closePrice": 5864.07,
    "highPrice": 5865.31,
    "lowPrice": 5862.44,
    "volume": 64306.14,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11344,
    "variety": "黄金",
    "tradeDate": "2025-05-27 22:54:34",
    "openPrice": 459.39,
    "closePrice": 458.95,
    "highPrice": 460.83,
    "lowPrice": 457.27,
    "volume": 15739.66,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10701,
    "variety": "原油",
    "tradeDate": "2025-05-27 22:54:05",
    "openPrice": 80.6,
    "closePrice": 80.96,
    "highPrice": 81.33,
    "lowPrice": 79.48,
    "volume": 59760.34,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10058,
    "variety": "白银",
    "tradeDate": "2025-05-27 22:54:03",
    "openPrice": 5934.68,
    "closePrice": 5934.73,
    "highPrice": 5936.2,
    "lowPrice": 5934.57,
    "volume": 62767.05,
    "changeRate": -0.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9415,
    "variety": "黄金",
    "tradeDate": "2025-05-27 22:54:00",
    "openPrice": 454.02,
    "closePrice": 454.11,
    "highPrice": 455.89,
    "lowPrice": 452.99,
    "volume": 56238.36,
    "changeRate": -0.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1222,
    "variety": "原油",
    "tradeDate": "2025-05-27 11:23:02",
    "openPrice": 74.12,
    "closePrice": 75.07,
    "highPrice": 76.95,
    "lowPrice": 72.16,
    "volume": 35922.9,
    "changeRate": 2.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 793,
    "variety": "白银",
    "tradeDate": "2025-05-27 11:23:00",
    "openPrice": 5799.41,
    "closePrice": 5799.05,
    "highPrice": 5800.9,
    "lowPrice": 5798.79,
    "volume": 58851.67,
    "changeRate": 0.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 364,
    "variety": "黄金",
    "tradeDate": "2025-05-27 11:22:58",
    "openPrice": 456.56,
    "closePrice": 457.45,
    "highPrice": 458.03,
    "lowPrice": 456.54,
    "volume": 92666.59,
    "changeRate": 2.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28041,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:36:22",
    "openPrice": 81.07,
    "closePrice": 80.39,
    "highPrice": 82.06,
    "lowPrice": 79.32,
    "volume": 109794.87,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27399,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:36:19",
    "openPrice": 5887.8,
    "closePrice": 5887.59,
    "highPrice": 5889.31,
    "lowPrice": 5886.29,
    "volume": 101984.62,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26757,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:36:17",
    "openPrice": 451.9,
    "closePrice": 452.35,
    "highPrice": 453.29,
    "lowPrice": 450.95,
    "volume": 32922.98,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26115,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:30:03",
    "openPrice": 80.01,
    "closePrice": 80.56,
    "highPrice": 81.99,
    "lowPrice": 78.42,
    "volume": 101966.22,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25473,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:30:01",
    "openPrice": 5860.87,
    "closePrice": 5861.1,
    "highPrice": 5862.96,
    "lowPrice": 5860.17,
    "volume": 13042.7,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24831,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:29:59",
    "openPrice": 451.76,
    "closePrice": 452.08,
    "highPrice": 453.56,
    "lowPrice": 450.63,
    "volume": 27120.36,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24189,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:29:44",
    "openPrice": 82.43,
    "closePrice": 82.1,
    "highPrice": 82.87,
    "lowPrice": 81.45,
    "volume": 18085.72,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23547,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:29:42",
    "openPrice": 5732.42,
    "closePrice": 5733.22,
    "highPrice": 5733.48,
    "lowPrice": 5731.81,
    "volume": 18146.29,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22905,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:29:40",
    "openPrice": 462.86,
    "closePrice": 461.89,
    "highPrice": 463.45,
    "lowPrice": 461.36,
    "volume": 102354.85,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22263,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:28:14",
    "openPrice": 80.67,
    "closePrice": 81.29,
    "highPrice": 82.63,
    "lowPrice": 79.54,
    "volume": 55531.34,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20337,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:28:13",
    "openPrice": 80.14,
    "closePrice": 79.95,
    "highPrice": 81.79,
    "lowPrice": 79.4,
    "volume": 61849.03,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21621,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:28:12",
    "openPrice": 5751.51,
    "closePrice": 5752.49,
    "highPrice": 5753.18,
    "lowPrice": 5750.47,
    "volume": 64258.3,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19695,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:28:10",
    "openPrice": 5749.98,
    "closePrice": 5750.85,
    "highPrice": 5752.44,
    "lowPrice": 5749.91,
    "volume": 65594.89,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20979,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:28:10",
    "openPrice": 456.82,
    "closePrice": 457.15,
    "highPrice": 458.31,
    "lowPrice": 455.64,
    "volume": 95996.56,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19053,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:28:08",
    "openPrice": 461.25,
    "closePrice": 460.29,
    "highPrice": 461.86,
    "lowPrice": 459.47,
    "volume": 104528.72,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18411,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:27:55",
    "openPrice": 80.43,
    "closePrice": 80.31,
    "highPrice": 81.21,
    "lowPrice": 79.54,
    "volume": 101463.27,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16485,
    "variety": "原油",
    "tradeDate": "2025-05-27 00:27:53",
    "openPrice": 82.89,
    "closePrice": 82.08,
    "highPrice": 83.78,
    "lowPrice": 81.19,
    "volume": 12120.36,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17769,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:27:53",
    "openPrice": 5911.41,
    "closePrice": 5910.96,
    "highPrice": 5912.57,
    "lowPrice": 5910.86,
    "volume": 60119.68,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15843,
    "variety": "白银",
    "tradeDate": "2025-05-27 00:27:51",
    "openPrice": 5882.53,
    "closePrice": 5882.98,
    "highPrice": 5883.12,
    "lowPrice": 5881.11,
    "volume": 45613.73,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17127,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:27:51",
    "openPrice": 446.34,
    "closePrice": 445.49,
    "highPrice": 447.15,
    "lowPrice": 444.29,
    "volume": 63140.46,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15201,
    "variety": "黄金",
    "tradeDate": "2025-05-27 00:27:49",
    "openPrice": 451.06,
    "closePrice": 451.3,
    "highPrice": 451.89,
    "lowPrice": 449.14,
    "volume": 75582.63,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14558,
    "variety": "原油",
    "tradeDate": "2025-05-26 23:01:40",
    "openPrice": 79.33,
    "closePrice": 80.03,
    "highPrice": 81.78,
    "lowPrice": 78.43,
    "volume": 79981.7,
    "changeRate": -0.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13915,
    "variety": "白银",
    "tradeDate": "2025-05-26 23:01:38",
    "openPrice": 5846.68,
    "closePrice": 5846.28,
    "highPrice": 5847.28,
    "lowPrice": 5845.14,
    "volume": 10491.14,
    "changeRate": 2.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13272,
    "variety": "黄金",
    "tradeDate": "2025-05-26 23:01:36",
    "openPrice": 457.73,
    "closePrice": 457.05,
    "highPrice": 457.93,
    "lowPrice": 455.39,
    "volume": 28115.65,
    "changeRate": -1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12629,
    "variety": "原油",
    "tradeDate": "2025-05-26 22:54:39",
    "openPrice": 79.86,
    "closePrice": 80.82,
    "highPrice": 81.97,
    "lowPrice": 79.07,
    "volume": 52483.1,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11986,
    "variety": "白银",
    "tradeDate": "2025-05-26 22:54:36",
    "openPrice": 5811.31,
    "closePrice": 5811.12,
    "highPrice": 5812.75,
    "lowPrice": 5809.36,
    "volume": 30696.28,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11343,
    "variety": "黄金",
    "tradeDate": "2025-05-26 22:54:34",
    "openPrice": 449.86,
    "closePrice": 450.69,
    "highPrice": 451.82,
    "lowPrice": 448.22,
    "volume": 32693.77,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10700,
    "variety": "原油",
    "tradeDate": "2025-05-26 22:54:05",
    "openPrice": 81.76,
    "closePrice": 80.91,
    "highPrice": 83.59,
    "lowPrice": 79.54,
    "volume": 44774.42,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10057,
    "variety": "白银",
    "tradeDate": "2025-05-26 22:54:03",
    "openPrice": 5666.71,
    "closePrice": 5665.99,
    "highPrice": 5667.87,
    "lowPrice": 5664.56,
    "volume": 102723.67,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9414,
    "variety": "黄金",
    "tradeDate": "2025-05-26 22:54:00",
    "openPrice": 458.03,
    "closePrice": 457.54,
    "highPrice": 459.43,
    "lowPrice": 455.73,
    "volume": 47486.67,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1221,
    "variety": "原油",
    "tradeDate": "2025-05-26 11:23:02",
    "openPrice": 74.82,
    "closePrice": 75.31,
    "highPrice": 76.82,
    "lowPrice": 73.25,
    "volume": 12049.01,
    "changeRate": -2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 792,
    "variety": "白银",
    "tradeDate": "2025-05-26 11:23:00",
    "openPrice": 5713.77,
    "closePrice": 5712.93,
    "highPrice": 5715.57,
    "lowPrice": 5711.22,
    "volume": 107214.25,
    "changeRate": -1.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 363,
    "variety": "黄金",
    "tradeDate": "2025-05-26 11:22:58",
    "openPrice": 444.2,
    "closePrice": 443.83,
    "highPrice": 445.46,
    "lowPrice": 442.06,
    "volume": 27197.23,
    "changeRate": -1.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28040,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:36:22",
    "openPrice": 79.24,
    "closePrice": 80.09,
    "highPrice": 81.65,
    "lowPrice": 78.47,
    "volume": 74136.87,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27398,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:36:19",
    "openPrice": 5780.29,
    "closePrice": 5780.22,
    "highPrice": 5781.94,
    "lowPrice": 5778.95,
    "volume": 68640.49,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26756,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:36:17",
    "openPrice": 449.02,
    "closePrice": 448.27,
    "highPrice": 449.41,
    "lowPrice": 447.22,
    "volume": 88980.71,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26114,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:30:03",
    "openPrice": 82.21,
    "closePrice": 82.02,
    "highPrice": 83.97,
    "lowPrice": 80.07,
    "volume": 68002.38,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25472,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:30:01",
    "openPrice": 5798.35,
    "closePrice": 5797.68,
    "highPrice": 5799.15,
    "lowPrice": 5796.95,
    "volume": 109962.7,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24830,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:29:59",
    "openPrice": 447.99,
    "closePrice": 448.35,
    "highPrice": 449.4,
    "lowPrice": 447.48,
    "volume": 39379.75,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24188,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:29:44",
    "openPrice": 78.85,
    "closePrice": 79.62,
    "highPrice": 80.59,
    "lowPrice": 76.94,
    "volume": 89739.29,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23546,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:29:42",
    "openPrice": 5886.73,
    "closePrice": 5886.67,
    "highPrice": 5887.94,
    "lowPrice": 5885.88,
    "volume": 96715.44,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22904,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:29:40",
    "openPrice": 451.75,
    "closePrice": 452.71,
    "highPrice": 454.48,
    "lowPrice": 450.99,
    "volume": 96556.91,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22262,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:28:14",
    "openPrice": 79.47,
    "closePrice": 79.28,
    "highPrice": 79.59,
    "lowPrice": 79.02,
    "volume": 40885.61,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20336,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:28:13",
    "openPrice": 78.4,
    "closePrice": 78.02,
    "highPrice": 78.9,
    "lowPrice": 77.09,
    "volume": 21097.04,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21620,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:28:12",
    "openPrice": 5759.55,
    "closePrice": 5759.97,
    "highPrice": 5761.34,
    "lowPrice": 5757.61,
    "volume": 47664.87,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19694,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:28:10",
    "openPrice": 5661.87,
    "closePrice": 5661.63,
    "highPrice": 5663.69,
    "lowPrice": 5659.79,
    "volume": 15168.49,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20978,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:28:10",
    "openPrice": 453.59,
    "closePrice": 453.16,
    "highPrice": 454.15,
    "lowPrice": 451.69,
    "volume": 39433.86,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19052,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:28:08",
    "openPrice": 456.42,
    "closePrice": 455.57,
    "highPrice": 457.69,
    "lowPrice": 454.63,
    "volume": 102281.7,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18410,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:27:55",
    "openPrice": 78.18,
    "closePrice": 79.12,
    "highPrice": 80.52,
    "lowPrice": 76.88,
    "volume": 46348.33,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16484,
    "variety": "原油",
    "tradeDate": "2025-05-26 00:27:53",
    "openPrice": 79.45,
    "closePrice": 78.95,
    "highPrice": 79.72,
    "lowPrice": 78.61,
    "volume": 103649.3,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17768,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:27:53",
    "openPrice": 5806.65,
    "closePrice": 5806.68,
    "highPrice": 5808.38,
    "lowPrice": 5805.56,
    "volume": 48856.65,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15842,
    "variety": "白银",
    "tradeDate": "2025-05-26 00:27:51",
    "openPrice": 5671.54,
    "closePrice": 5672.12,
    "highPrice": 5672.36,
    "lowPrice": 5671.41,
    "volume": 35251.16,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17126,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:27:51",
    "openPrice": 462.79,
    "closePrice": 462.44,
    "highPrice": 463.62,
    "lowPrice": 461.32,
    "volume": 92571.55,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15200,
    "variety": "黄金",
    "tradeDate": "2025-05-26 00:27:49",
    "openPrice": 453.17,
    "closePrice": 453.78,
    "highPrice": 454.27,
    "lowPrice": 452.23,
    "volume": 91131.58,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14557,
    "variety": "原油",
    "tradeDate": "2025-05-23 23:01:40",
    "openPrice": 78.01,
    "closePrice": 77.88,
    "highPrice": 78.09,
    "lowPrice": 77.02,
    "volume": 85680.97,
    "changeRate": -1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13914,
    "variety": "白银",
    "tradeDate": "2025-05-23 23:01:38",
    "openPrice": 5884.88,
    "closePrice": 5885.65,
    "highPrice": 5886.48,
    "lowPrice": 5883.53,
    "volume": 50096.05,
    "changeRate": -0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13271,
    "variety": "黄金",
    "tradeDate": "2025-05-23 23:01:36",
    "openPrice": 446.13,
    "closePrice": 445.42,
    "highPrice": 447.07,
    "lowPrice": 444.87,
    "volume": 81461.37,
    "changeRate": 1.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12628,
    "variety": "原油",
    "tradeDate": "2025-05-23 22:54:39",
    "openPrice": 80.8,
    "closePrice": 80.58,
    "highPrice": 82.61,
    "lowPrice": 78.95,
    "volume": 102947.59,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11985,
    "variety": "白银",
    "tradeDate": "2025-05-23 22:54:36",
    "openPrice": 5703.11,
    "closePrice": 5703.55,
    "highPrice": 5703.87,
    "lowPrice": 5702.57,
    "volume": 42740.64,
    "changeRate": 1.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11342,
    "variety": "黄金",
    "tradeDate": "2025-05-23 22:54:34",
    "openPrice": 464.76,
    "closePrice": 464.73,
    "highPrice": 466.26,
    "lowPrice": 463.02,
    "volume": 11392.85,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10699,
    "variety": "原油",
    "tradeDate": "2025-05-23 22:54:05",
    "openPrice": 81.09,
    "closePrice": 80.44,
    "highPrice": 81.95,
    "lowPrice": 78.64,
    "volume": 35660.96,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10056,
    "variety": "白银",
    "tradeDate": "2025-05-23 22:54:03",
    "openPrice": 5681.13,
    "closePrice": 5681.29,
    "highPrice": 5682.87,
    "lowPrice": 5680.77,
    "volume": 29618.4,
    "changeRate": 1.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9413,
    "variety": "黄金",
    "tradeDate": "2025-05-23 22:54:00",
    "openPrice": 452.22,
    "closePrice": 451.4,
    "highPrice": 453.18,
    "lowPrice": 450.42,
    "volume": 39841.28,
    "changeRate": 0.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1220,
    "variety": "原油",
    "tradeDate": "2025-05-23 11:23:02",
    "openPrice": 78.04,
    "closePrice": 78.48,
    "highPrice": 80.33,
    "lowPrice": 76.9,
    "volume": 76715.64,
    "changeRate": 0.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 791,
    "variety": "白银",
    "tradeDate": "2025-05-23 11:23:00",
    "openPrice": 5894.9,
    "closePrice": 5894.16,
    "highPrice": 5896.86,
    "lowPrice": 5893.77,
    "volume": 34922.68,
    "changeRate": 2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 362,
    "variety": "黄金",
    "tradeDate": "2025-05-23 11:22:58",
    "openPrice": 454.1,
    "closePrice": 454.46,
    "highPrice": 454.49,
    "lowPrice": 453.81,
    "volume": 64547.46,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28039,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:36:22",
    "openPrice": 82.45,
    "closePrice": 81.67,
    "highPrice": 83.44,
    "lowPrice": 81.06,
    "volume": 39031.58,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27397,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:36:19",
    "openPrice": 5884.18,
    "closePrice": 5884.87,
    "highPrice": 5886.05,
    "lowPrice": 5882.71,
    "volume": 97160.06,
    "changeRate": -3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26755,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:36:17",
    "openPrice": 446.97,
    "closePrice": 446.6,
    "highPrice": 447.64,
    "lowPrice": 444.6,
    "volume": 97563.82,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26113,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:30:03",
    "openPrice": 80.5,
    "closePrice": 79.67,
    "highPrice": 81.84,
    "lowPrice": 78.2,
    "volume": 24502.84,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25471,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:30:01",
    "openPrice": 5808.3,
    "closePrice": 5808.87,
    "highPrice": 5809.09,
    "lowPrice": 5806.53,
    "volume": 47660.03,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24829,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:29:59",
    "openPrice": 457.24,
    "closePrice": 456.24,
    "highPrice": 458.35,
    "lowPrice": 455.54,
    "volume": 38371.08,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24187,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:29:44",
    "openPrice": 79.64,
    "closePrice": 79.94,
    "highPrice": 81.84,
    "lowPrice": 79.62,
    "volume": 28979.11,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23545,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:29:42",
    "openPrice": 5941.8,
    "closePrice": 5942.56,
    "highPrice": 5942.95,
    "lowPrice": 5940.21,
    "volume": 105203.94,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22903,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:29:40",
    "openPrice": 464.65,
    "closePrice": 465.18,
    "highPrice": 465.52,
    "lowPrice": 463.53,
    "volume": 39717.95,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22261,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:28:14",
    "openPrice": 80.8,
    "closePrice": 80.05,
    "highPrice": 81.55,
    "lowPrice": 79.92,
    "volume": 12785.75,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20335,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:28:13",
    "openPrice": 81.72,
    "closePrice": 82.31,
    "highPrice": 83.83,
    "lowPrice": 80.88,
    "volume": 48401.59,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21619,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:28:12",
    "openPrice": 5803.59,
    "closePrice": 5803.54,
    "highPrice": 5804.03,
    "lowPrice": 5802.88,
    "volume": 14041.58,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19693,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:28:10",
    "openPrice": 5874.82,
    "closePrice": 5875.6,
    "highPrice": 5876.1,
    "lowPrice": 5874.78,
    "volume": 51305.73,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20977,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:28:10",
    "openPrice": 462.62,
    "closePrice": 462.53,
    "highPrice": 464.19,
    "lowPrice": 461.07,
    "volume": 35959.76,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19051,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:28:08",
    "openPrice": 465.03,
    "closePrice": 464.43,
    "highPrice": 465.05,
    "lowPrice": 463.35,
    "volume": 32727.83,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18409,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:27:55",
    "openPrice": 78.45,
    "closePrice": 79.28,
    "highPrice": 80.03,
    "lowPrice": 77.46,
    "volume": 23423.18,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16483,
    "variety": "原油",
    "tradeDate": "2025-05-23 00:27:53",
    "openPrice": 80.8,
    "closePrice": 80.77,
    "highPrice": 82.68,
    "lowPrice": 79.75,
    "volume": 106398.24,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17767,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:27:53",
    "openPrice": 5916.63,
    "closePrice": 5915.71,
    "highPrice": 5917.13,
    "lowPrice": 5914.78,
    "volume": 89551.95,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15841,
    "variety": "白银",
    "tradeDate": "2025-05-23 00:27:51",
    "openPrice": 5687.86,
    "closePrice": 5688.48,
    "highPrice": 5689.36,
    "lowPrice": 5686.58,
    "volume": 23706.24,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17125,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:27:51",
    "openPrice": 457.77,
    "closePrice": 458.63,
    "highPrice": 459.56,
    "lowPrice": 457.62,
    "volume": 107841.75,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15199,
    "variety": "黄金",
    "tradeDate": "2025-05-23 00:27:49",
    "openPrice": 445.65,
    "closePrice": 445.74,
    "highPrice": 447.32,
    "lowPrice": 445.51,
    "volume": 97833.36,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14556,
    "variety": "原油",
    "tradeDate": "2025-05-22 23:01:40",
    "openPrice": 78.3,
    "closePrice": 78.62,
    "highPrice": 80.18,
    "lowPrice": 77.58,
    "volume": 104135.1,
    "changeRate": 2.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13913,
    "variety": "白银",
    "tradeDate": "2025-05-22 23:01:38",
    "openPrice": 5750.64,
    "closePrice": 5750.2,
    "highPrice": 5752.03,
    "lowPrice": 5749.15,
    "volume": 33187.8,
    "changeRate": 2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13270,
    "variety": "黄金",
    "tradeDate": "2025-05-22 23:01:36",
    "openPrice": 457,
    "closePrice": 457.88,
    "highPrice": 459.11,
    "lowPrice": 456.04,
    "volume": 47028.77,
    "changeRate": -1.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12627,
    "variety": "原油",
    "tradeDate": "2025-05-22 22:54:39",
    "openPrice": 79.09,
    "closePrice": 79.27,
    "highPrice": 80.87,
    "lowPrice": 78.18,
    "volume": 72656.68,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11984,
    "variety": "白银",
    "tradeDate": "2025-05-22 22:54:36",
    "openPrice": 5751.09,
    "closePrice": 5750.5,
    "highPrice": 5751.89,
    "lowPrice": 5750.49,
    "volume": 105237.09,
    "changeRate": -2.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11341,
    "variety": "黄金",
    "tradeDate": "2025-05-22 22:54:34",
    "openPrice": 461.49,
    "closePrice": 461.15,
    "highPrice": 462.4,
    "lowPrice": 460.41,
    "volume": 66375.13,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10698,
    "variety": "原油",
    "tradeDate": "2025-05-22 22:54:05",
    "openPrice": 78.92,
    "closePrice": 79.3,
    "highPrice": 79.38,
    "lowPrice": 77,
    "volume": 73792.68,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10055,
    "variety": "白银",
    "tradeDate": "2025-05-22 22:54:03",
    "openPrice": 5954.05,
    "closePrice": 5953.92,
    "highPrice": 5955.03,
    "lowPrice": 5952.02,
    "volume": 65946.36,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9412,
    "variety": "黄金",
    "tradeDate": "2025-05-22 22:54:00",
    "openPrice": 453.59,
    "closePrice": 452.82,
    "highPrice": 454.06,
    "lowPrice": 452.39,
    "volume": 61749.78,
    "changeRate": -0.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1219,
    "variety": "原油",
    "tradeDate": "2025-05-22 11:23:02",
    "openPrice": 78.96,
    "closePrice": 78.89,
    "highPrice": 79.19,
    "lowPrice": 78.88,
    "volume": 65373.54,
    "changeRate": -0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 790,
    "variety": "白银",
    "tradeDate": "2025-05-22 11:23:00",
    "openPrice": 5770.18,
    "closePrice": 5770.87,
    "highPrice": 5772.24,
    "lowPrice": 5769.4,
    "volume": 22996.52,
    "changeRate": -1.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 361,
    "variety": "黄金",
    "tradeDate": "2025-05-22 11:22:58",
    "openPrice": 459.86,
    "closePrice": 460.69,
    "highPrice": 460.77,
    "lowPrice": 458.97,
    "volume": 66467.29,
    "changeRate": -2.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28038,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:36:22",
    "openPrice": 80.45,
    "closePrice": 80.51,
    "highPrice": 82.45,
    "lowPrice": 80.4,
    "volume": 74388.83,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27396,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:36:19",
    "openPrice": 5857.57,
    "closePrice": 5857.9,
    "highPrice": 5858.14,
    "lowPrice": 5855.94,
    "volume": 90633.06,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26754,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:36:17",
    "openPrice": 453.02,
    "closePrice": 452.56,
    "highPrice": 454.5,
    "lowPrice": 450.87,
    "volume": 86650.21,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26112,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:30:03",
    "openPrice": 82.69,
    "closePrice": 82.8,
    "highPrice": 84.33,
    "lowPrice": 82.35,
    "volume": 102663.4,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25470,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:30:01",
    "openPrice": 5771.38,
    "closePrice": 5772.2,
    "highPrice": 5773.78,
    "lowPrice": 5770.7,
    "volume": 88778.03,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24828,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:29:59",
    "openPrice": 447.43,
    "closePrice": 447.26,
    "highPrice": 449.01,
    "lowPrice": 446.27,
    "volume": 11333.2,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24186,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:29:44",
    "openPrice": 79.52,
    "closePrice": 80.47,
    "highPrice": 81.92,
    "lowPrice": 78.66,
    "volume": 33076.19,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23544,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:29:42",
    "openPrice": 5804.23,
    "closePrice": 5803.92,
    "highPrice": 5806.14,
    "lowPrice": 5802.34,
    "volume": 23665.67,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22902,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:29:40",
    "openPrice": 457.36,
    "closePrice": 458.09,
    "highPrice": 459.23,
    "lowPrice": 456.95,
    "volume": 60323.41,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22260,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:28:14",
    "openPrice": 80.24,
    "closePrice": 80.43,
    "highPrice": 81.33,
    "lowPrice": 79.68,
    "volume": 98067.87,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20334,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:28:13",
    "openPrice": 81.86,
    "closePrice": 81.13,
    "highPrice": 82.65,
    "lowPrice": 81.08,
    "volume": 33607.97,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21618,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:28:12",
    "openPrice": 5842.83,
    "closePrice": 5843.71,
    "highPrice": 5845.1,
    "lowPrice": 5841.53,
    "volume": 20157.25,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19692,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:28:10",
    "openPrice": 5837.5,
    "closePrice": 5836.94,
    "highPrice": 5837.66,
    "lowPrice": 5836.05,
    "volume": 20964.52,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20976,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:28:10",
    "openPrice": 457.63,
    "closePrice": 458.23,
    "highPrice": 458.3,
    "lowPrice": 456.53,
    "volume": 79501.45,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19050,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:28:08",
    "openPrice": 456.69,
    "closePrice": 455.88,
    "highPrice": 457.63,
    "lowPrice": 454.71,
    "volume": 62436.91,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18408,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:27:55",
    "openPrice": 78.31,
    "closePrice": 78,
    "highPrice": 79.78,
    "lowPrice": 77.85,
    "volume": 23733.09,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16482,
    "variety": "原油",
    "tradeDate": "2025-05-22 00:27:53",
    "openPrice": 77.75,
    "closePrice": 77.84,
    "highPrice": 79.41,
    "lowPrice": 76.86,
    "volume": 45692.02,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17766,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:27:53",
    "openPrice": 5815.74,
    "closePrice": 5816.07,
    "highPrice": 5817.62,
    "lowPrice": 5814.68,
    "volume": 55563.67,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15840,
    "variety": "白银",
    "tradeDate": "2025-05-22 00:27:51",
    "openPrice": 5737.45,
    "closePrice": 5738.07,
    "highPrice": 5739.39,
    "lowPrice": 5736.15,
    "volume": 104805.22,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17124,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:27:51",
    "openPrice": 458.33,
    "closePrice": 459.12,
    "highPrice": 459.98,
    "lowPrice": 457.15,
    "volume": 95689.43,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15198,
    "variety": "黄金",
    "tradeDate": "2025-05-22 00:27:49",
    "openPrice": 452.8,
    "closePrice": 453.34,
    "highPrice": 454.18,
    "lowPrice": 450.98,
    "volume": 27773.89,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14555,
    "variety": "原油",
    "tradeDate": "2025-05-21 23:01:40",
    "openPrice": 80.84,
    "closePrice": 81.21,
    "highPrice": 82.95,
    "lowPrice": 79.46,
    "volume": 90354.78,
    "changeRate": 2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13912,
    "variety": "白银",
    "tradeDate": "2025-05-21 23:01:38",
    "openPrice": 5890.21,
    "closePrice": 5890.65,
    "highPrice": 5892.48,
    "lowPrice": 5888.7,
    "volume": 86788.18,
    "changeRate": -1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13269,
    "variety": "黄金",
    "tradeDate": "2025-05-21 23:01:36",
    "openPrice": 464.26,
    "closePrice": 464.26,
    "highPrice": 465.13,
    "lowPrice": 463.17,
    "volume": 51539.28,
    "changeRate": -2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12626,
    "variety": "原油",
    "tradeDate": "2025-05-21 22:54:39",
    "openPrice": 79.6,
    "closePrice": 79.07,
    "highPrice": 79.9,
    "lowPrice": 78.27,
    "volume": 27540.73,
    "changeRate": 0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11983,
    "variety": "白银",
    "tradeDate": "2025-05-21 22:54:36",
    "openPrice": 5727.46,
    "closePrice": 5726.68,
    "highPrice": 5728.26,
    "lowPrice": 5726.32,
    "volume": 104970.84,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11340,
    "variety": "黄金",
    "tradeDate": "2025-05-21 22:54:34",
    "openPrice": 460.15,
    "closePrice": 459.57,
    "highPrice": 460.45,
    "lowPrice": 458.78,
    "volume": 33162.7,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10697,
    "variety": "原油",
    "tradeDate": "2025-05-21 22:54:05",
    "openPrice": 80.31,
    "closePrice": 80.03,
    "highPrice": 81.88,
    "lowPrice": 78.67,
    "volume": 75308.45,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10054,
    "variety": "白银",
    "tradeDate": "2025-05-21 22:54:03",
    "openPrice": 5687.16,
    "closePrice": 5687.09,
    "highPrice": 5687.33,
    "lowPrice": 5685.72,
    "volume": 62223.52,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9411,
    "variety": "黄金",
    "tradeDate": "2025-05-21 22:54:00",
    "openPrice": 449.74,
    "closePrice": 450.39,
    "highPrice": 450.54,
    "lowPrice": 447.92,
    "volume": 109313.42,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1218,
    "variety": "原油",
    "tradeDate": "2025-05-21 11:23:02",
    "openPrice": 75.49,
    "closePrice": 75.77,
    "highPrice": 76.56,
    "lowPrice": 74.54,
    "volume": 81510.93,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 789,
    "variety": "白银",
    "tradeDate": "2025-05-21 11:23:00",
    "openPrice": 5734.59,
    "closePrice": 5734.56,
    "highPrice": 5736.09,
    "lowPrice": 5733.2,
    "volume": 75747.77,
    "changeRate": -1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 360,
    "variety": "黄金",
    "tradeDate": "2025-05-21 11:22:58",
    "openPrice": 458.15,
    "closePrice": 458.14,
    "highPrice": 458.23,
    "lowPrice": 457.84,
    "volume": 100447.76,
    "changeRate": 2.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28037,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:36:22",
    "openPrice": 81.1,
    "closePrice": 81.7,
    "highPrice": 82.17,
    "lowPrice": 80.89,
    "volume": 66824.48,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27395,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:36:19",
    "openPrice": 5872.2,
    "closePrice": 5872.24,
    "highPrice": 5872.52,
    "lowPrice": 5871.41,
    "volume": 106935.28,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26753,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:36:17",
    "openPrice": 455.45,
    "closePrice": 455.46,
    "highPrice": 457.43,
    "lowPrice": 455.14,
    "volume": 52694.3,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26111,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:30:03",
    "openPrice": 78.73,
    "closePrice": 78.55,
    "highPrice": 79.22,
    "lowPrice": 78.06,
    "volume": 93796.6,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25469,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:30:01",
    "openPrice": 5680.68,
    "closePrice": 5681.45,
    "highPrice": 5682.83,
    "lowPrice": 5680.14,
    "volume": 58430.21,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24827,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:29:59",
    "openPrice": 447.5,
    "closePrice": 446.92,
    "highPrice": 448.69,
    "lowPrice": 445.97,
    "volume": 69011.14,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24185,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:29:44",
    "openPrice": 80.12,
    "closePrice": 79.62,
    "highPrice": 80.71,
    "lowPrice": 77.66,
    "volume": 98462.05,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23543,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:29:42",
    "openPrice": 5790.16,
    "closePrice": 5790.31,
    "highPrice": 5791.79,
    "lowPrice": 5788.35,
    "volume": 24582.21,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22901,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:29:40",
    "openPrice": 448.6,
    "closePrice": 449.44,
    "highPrice": 450.14,
    "lowPrice": 447.55,
    "volume": 73312.92,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22259,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:28:14",
    "openPrice": 81.93,
    "closePrice": 82.15,
    "highPrice": 83.15,
    "lowPrice": 81.04,
    "volume": 61932.72,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20333,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:28:13",
    "openPrice": 82.48,
    "closePrice": 82.66,
    "highPrice": 82.8,
    "lowPrice": 80.63,
    "volume": 100877.6,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21617,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:28:12",
    "openPrice": 5915.69,
    "closePrice": 5916.26,
    "highPrice": 5917.05,
    "lowPrice": 5914.1,
    "volume": 31517.59,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19691,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:28:10",
    "openPrice": 5691.62,
    "closePrice": 5691.92,
    "highPrice": 5693.19,
    "lowPrice": 5690.89,
    "volume": 98172.71,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20975,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:28:10",
    "openPrice": 452.8,
    "closePrice": 453.56,
    "highPrice": 453.95,
    "lowPrice": 452.75,
    "volume": 102598.94,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19049,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:28:08",
    "openPrice": 462.79,
    "closePrice": 462.26,
    "highPrice": 463.02,
    "lowPrice": 460.9,
    "volume": 24023.82,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18407,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:27:55",
    "openPrice": 78.58,
    "closePrice": 78.86,
    "highPrice": 80.83,
    "lowPrice": 76.9,
    "volume": 49764.75,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16481,
    "variety": "原油",
    "tradeDate": "2025-05-21 00:27:53",
    "openPrice": 78.2,
    "closePrice": 77.82,
    "highPrice": 79.74,
    "lowPrice": 76.82,
    "volume": 72194.2,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17765,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:27:53",
    "openPrice": 5751.91,
    "closePrice": 5752.86,
    "highPrice": 5754.14,
    "lowPrice": 5750.43,
    "volume": 48589.79,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15839,
    "variety": "白银",
    "tradeDate": "2025-05-21 00:27:51",
    "openPrice": 5701.75,
    "closePrice": 5700.91,
    "highPrice": 5703.18,
    "lowPrice": 5700.49,
    "volume": 67121.98,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17123,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:27:51",
    "openPrice": 461.13,
    "closePrice": 460.2,
    "highPrice": 461.6,
    "lowPrice": 459.43,
    "volume": 29760.21,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15197,
    "variety": "黄金",
    "tradeDate": "2025-05-21 00:27:49",
    "openPrice": 454.58,
    "closePrice": 454.16,
    "highPrice": 455.11,
    "lowPrice": 452.27,
    "volume": 32328.49,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14554,
    "variety": "原油",
    "tradeDate": "2025-05-20 23:01:40",
    "openPrice": 79.52,
    "closePrice": 80.05,
    "highPrice": 81.24,
    "lowPrice": 79.5,
    "volume": 45238.35,
    "changeRate": -2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13911,
    "variety": "白银",
    "tradeDate": "2025-05-20 23:01:38",
    "openPrice": 5732.31,
    "closePrice": 5733.23,
    "highPrice": 5733.93,
    "lowPrice": 5730.84,
    "volume": 16298.18,
    "changeRate": 1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13268,
    "variety": "黄金",
    "tradeDate": "2025-05-20 23:01:36",
    "openPrice": 460.19,
    "closePrice": 460.73,
    "highPrice": 460.97,
    "lowPrice": 459.58,
    "volume": 31179.94,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12625,
    "variety": "原油",
    "tradeDate": "2025-05-20 22:54:39",
    "openPrice": 81.44,
    "closePrice": 82.18,
    "highPrice": 82.61,
    "lowPrice": 80.97,
    "volume": 99591.31,
    "changeRate": 0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11982,
    "variety": "白银",
    "tradeDate": "2025-05-20 22:54:36",
    "openPrice": 5802,
    "closePrice": 5802.41,
    "highPrice": 5803.62,
    "lowPrice": 5800.95,
    "volume": 60388.74,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11339,
    "variety": "黄金",
    "tradeDate": "2025-05-20 22:54:34",
    "openPrice": 460.37,
    "closePrice": 460.17,
    "highPrice": 461.68,
    "lowPrice": 458.33,
    "volume": 65323.84,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10696,
    "variety": "原油",
    "tradeDate": "2025-05-20 22:54:05",
    "openPrice": 80.18,
    "closePrice": 80.19,
    "highPrice": 80.29,
    "lowPrice": 79.82,
    "volume": 74292.18,
    "changeRate": 1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10053,
    "variety": "白银",
    "tradeDate": "2025-05-20 22:54:03",
    "openPrice": 5797.53,
    "closePrice": 5798.44,
    "highPrice": 5799.84,
    "lowPrice": 5795.88,
    "volume": 29089.04,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9410,
    "variety": "黄金",
    "tradeDate": "2025-05-20 22:54:00",
    "openPrice": 449.48,
    "closePrice": 448.87,
    "highPrice": 451.46,
    "lowPrice": 448.19,
    "volume": 17551.65,
    "changeRate": -2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1217,
    "variety": "原油",
    "tradeDate": "2025-05-20 11:23:02",
    "openPrice": 76.89,
    "closePrice": 77.29,
    "highPrice": 78.75,
    "lowPrice": 76.33,
    "volume": 53871.83,
    "changeRate": -0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 788,
    "variety": "白银",
    "tradeDate": "2025-05-20 11:23:00",
    "openPrice": 5922.67,
    "closePrice": 5921.74,
    "highPrice": 5923.02,
    "lowPrice": 5920.3,
    "volume": 11099.93,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 359,
    "variety": "黄金",
    "tradeDate": "2025-05-20 11:22:58",
    "openPrice": 444.84,
    "closePrice": 444.23,
    "highPrice": 446.38,
    "lowPrice": 443.12,
    "volume": 83846.82,
    "changeRate": 1.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28036,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:36:22",
    "openPrice": 78.43,
    "closePrice": 78.27,
    "highPrice": 80.17,
    "lowPrice": 76.81,
    "volume": 26508.01,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27394,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:36:19",
    "openPrice": 5690.48,
    "closePrice": 5689.88,
    "highPrice": 5692.32,
    "lowPrice": 5688.65,
    "volume": 83523.52,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26752,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:36:17",
    "openPrice": 447.63,
    "closePrice": 447.52,
    "highPrice": 448.8,
    "lowPrice": 446.8,
    "volume": 20524.42,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26110,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:30:03",
    "openPrice": 78.5,
    "closePrice": 78.06,
    "highPrice": 78.79,
    "lowPrice": 77.66,
    "volume": 14593.81,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25468,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:30:01",
    "openPrice": 5708.22,
    "closePrice": 5708.69,
    "highPrice": 5708.77,
    "lowPrice": 5707.04,
    "volume": 87083.58,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24826,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:29:59",
    "openPrice": 451.64,
    "closePrice": 451.54,
    "highPrice": 451.99,
    "lowPrice": 449.96,
    "volume": 34449.67,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24184,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:29:44",
    "openPrice": 81.28,
    "closePrice": 82.2,
    "highPrice": 82.87,
    "lowPrice": 80.23,
    "volume": 52785.25,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23542,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:29:42",
    "openPrice": 5659.62,
    "closePrice": 5659.08,
    "highPrice": 5661.49,
    "lowPrice": 5658.16,
    "volume": 74067.34,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22900,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:29:40",
    "openPrice": 450.39,
    "closePrice": 450.58,
    "highPrice": 451.04,
    "lowPrice": 448.53,
    "volume": 16011.25,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22258,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:28:14",
    "openPrice": 80.89,
    "closePrice": 80.27,
    "highPrice": 81.32,
    "lowPrice": 79.36,
    "volume": 78315.82,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20332,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:28:13",
    "openPrice": 77.34,
    "closePrice": 77.93,
    "highPrice": 78.37,
    "lowPrice": 76.26,
    "volume": 28433.13,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21616,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:28:12",
    "openPrice": 5677.54,
    "closePrice": 5678.41,
    "highPrice": 5680.05,
    "lowPrice": 5677.34,
    "volume": 24431.15,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19690,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:28:10",
    "openPrice": 5880.07,
    "closePrice": 5879.47,
    "highPrice": 5880.33,
    "lowPrice": 5879.25,
    "volume": 101955.06,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20974,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:28:10",
    "openPrice": 453.42,
    "closePrice": 454.38,
    "highPrice": 454.93,
    "lowPrice": 453.17,
    "volume": 66655.24,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19048,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:28:08",
    "openPrice": 451.51,
    "closePrice": 452.15,
    "highPrice": 453.87,
    "lowPrice": 450.35,
    "volume": 82241.27,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18406,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:27:55",
    "openPrice": 81.54,
    "closePrice": 81.54,
    "highPrice": 83.32,
    "lowPrice": 80.68,
    "volume": 109728.12,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16480,
    "variety": "原油",
    "tradeDate": "2025-05-20 00:27:53",
    "openPrice": 82.26,
    "closePrice": 82.66,
    "highPrice": 83.16,
    "lowPrice": 81.17,
    "volume": 109140.96,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17764,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:27:53",
    "openPrice": 5839.05,
    "closePrice": 5838.97,
    "highPrice": 5839.11,
    "lowPrice": 5838.39,
    "volume": 41214.94,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15838,
    "variety": "白银",
    "tradeDate": "2025-05-20 00:27:51",
    "openPrice": 5869.96,
    "closePrice": 5869.94,
    "highPrice": 5871.55,
    "lowPrice": 5868.29,
    "volume": 46661.62,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17122,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:27:51",
    "openPrice": 453.67,
    "closePrice": 453.51,
    "highPrice": 455.41,
    "lowPrice": 453.01,
    "volume": 53440.06,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15196,
    "variety": "黄金",
    "tradeDate": "2025-05-20 00:27:49",
    "openPrice": 449.61,
    "closePrice": 450.25,
    "highPrice": 451.7,
    "lowPrice": 448.07,
    "volume": 47299.87,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14553,
    "variety": "原油",
    "tradeDate": "2025-05-19 23:01:40",
    "openPrice": 78.89,
    "closePrice": 79.56,
    "highPrice": 80.47,
    "lowPrice": 77.7,
    "volume": 64199.63,
    "changeRate": -2.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13910,
    "variety": "白银",
    "tradeDate": "2025-05-19 23:01:38",
    "openPrice": 5728.51,
    "closePrice": 5727.55,
    "highPrice": 5729.91,
    "lowPrice": 5727.11,
    "volume": 22263.94,
    "changeRate": 2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13267,
    "variety": "黄金",
    "tradeDate": "2025-05-19 23:01:36",
    "openPrice": 456.5,
    "closePrice": 457.14,
    "highPrice": 458.91,
    "lowPrice": 455.13,
    "volume": 109889.47,
    "changeRate": -1.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12624,
    "variety": "原油",
    "tradeDate": "2025-05-19 22:54:39",
    "openPrice": 81.17,
    "closePrice": 81.92,
    "highPrice": 83.48,
    "lowPrice": 80.87,
    "volume": 50138.24,
    "changeRate": 2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11981,
    "variety": "白银",
    "tradeDate": "2025-05-19 22:54:36",
    "openPrice": 5852.13,
    "closePrice": 5851.56,
    "highPrice": 5852.45,
    "lowPrice": 5850.26,
    "volume": 76324.63,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11338,
    "variety": "黄金",
    "tradeDate": "2025-05-19 22:54:34",
    "openPrice": 453.37,
    "closePrice": 452.53,
    "highPrice": 455.12,
    "lowPrice": 452.04,
    "volume": 74897.94,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10695,
    "variety": "原油",
    "tradeDate": "2025-05-19 22:54:05",
    "openPrice": 82.76,
    "closePrice": 81.9,
    "highPrice": 83.2,
    "lowPrice": 80.46,
    "volume": 81528.08,
    "changeRate": 1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10052,
    "variety": "白银",
    "tradeDate": "2025-05-19 22:54:03",
    "openPrice": 5661.29,
    "closePrice": 5661.65,
    "highPrice": 5661.72,
    "lowPrice": 5660.99,
    "volume": 85520.61,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9409,
    "variety": "黄金",
    "tradeDate": "2025-05-19 22:54:00",
    "openPrice": 454.29,
    "closePrice": 455.24,
    "highPrice": 456.44,
    "lowPrice": 453.42,
    "volume": 49055.92,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1216,
    "variety": "原油",
    "tradeDate": "2025-05-19 11:23:02",
    "openPrice": 75.71,
    "closePrice": 75.23,
    "highPrice": 75.88,
    "lowPrice": 73.4,
    "volume": 60979.98,
    "changeRate": 2.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 787,
    "variety": "白银",
    "tradeDate": "2025-05-19 11:23:00",
    "openPrice": 5882.76,
    "closePrice": 5883.11,
    "highPrice": 5884.61,
    "lowPrice": 5882.17,
    "volume": 77884.88,
    "changeRate": 0.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 358,
    "variety": "黄金",
    "tradeDate": "2025-05-19 11:22:58",
    "openPrice": 446.36,
    "closePrice": 445.88,
    "highPrice": 446.92,
    "lowPrice": 445.3,
    "volume": 29381.5,
    "changeRate": -0.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28035,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:36:22",
    "openPrice": 77.64,
    "closePrice": 78.43,
    "highPrice": 79.66,
    "lowPrice": 75.98,
    "volume": 46464.11,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27393,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:36:19",
    "openPrice": 5698.09,
    "closePrice": 5698.69,
    "highPrice": 5698.91,
    "lowPrice": 5696.58,
    "volume": 35687.06,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26751,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:36:17",
    "openPrice": 454.36,
    "closePrice": 454.93,
    "highPrice": 455.47,
    "lowPrice": 452.64,
    "volume": 34682.91,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26109,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:30:03",
    "openPrice": 80.24,
    "closePrice": 79.72,
    "highPrice": 81.98,
    "lowPrice": 79.29,
    "volume": 29710.99,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25467,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:30:01",
    "openPrice": 5774.6,
    "closePrice": 5774.65,
    "highPrice": 5775.57,
    "lowPrice": 5773.59,
    "volume": 87193.84,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24825,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:29:59",
    "openPrice": 461.04,
    "closePrice": 461.68,
    "highPrice": 462.6,
    "lowPrice": 461.03,
    "volume": 36236.15,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24183,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:29:44",
    "openPrice": 78.31,
    "closePrice": 77.82,
    "highPrice": 79.07,
    "lowPrice": 76.91,
    "volume": 97250.63,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23541,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:29:42",
    "openPrice": 5917.94,
    "closePrice": 5918.14,
    "highPrice": 5919.24,
    "lowPrice": 5916.78,
    "volume": 11720.37,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22899,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:29:40",
    "openPrice": 457.94,
    "closePrice": 458.3,
    "highPrice": 458.47,
    "lowPrice": 457.87,
    "volume": 41630.54,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22257,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:28:14",
    "openPrice": 81.63,
    "closePrice": 80.64,
    "highPrice": 82.49,
    "lowPrice": 79.02,
    "volume": 94533.1,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20331,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:28:13",
    "openPrice": 82.27,
    "closePrice": 81.57,
    "highPrice": 83.69,
    "lowPrice": 81.18,
    "volume": 77139.08,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21615,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:28:12",
    "openPrice": 5824.38,
    "closePrice": 5823.91,
    "highPrice": 5825.96,
    "lowPrice": 5823.89,
    "volume": 60923.54,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19689,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:28:10",
    "openPrice": 5683.94,
    "closePrice": 5684.52,
    "highPrice": 5684.57,
    "lowPrice": 5683.05,
    "volume": 103394.83,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20973,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:28:10",
    "openPrice": 456.12,
    "closePrice": 456.67,
    "highPrice": 456.72,
    "lowPrice": 454.8,
    "volume": 38252.89,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19047,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:28:08",
    "openPrice": 448.78,
    "closePrice": 447.84,
    "highPrice": 449.38,
    "lowPrice": 446.78,
    "volume": 20165.72,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18405,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:27:55",
    "openPrice": 78.36,
    "closePrice": 79.09,
    "highPrice": 80.3,
    "lowPrice": 77.65,
    "volume": 101707.65,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16479,
    "variety": "原油",
    "tradeDate": "2025-05-19 00:27:53",
    "openPrice": 78.03,
    "closePrice": 78.1,
    "highPrice": 78.94,
    "lowPrice": 77.34,
    "volume": 29629.58,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17763,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:27:53",
    "openPrice": 5777.34,
    "closePrice": 5777.27,
    "highPrice": 5777.44,
    "lowPrice": 5776.66,
    "volume": 75464.34,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15837,
    "variety": "白银",
    "tradeDate": "2025-05-19 00:27:51",
    "openPrice": 5907.95,
    "closePrice": 5906.97,
    "highPrice": 5909.92,
    "lowPrice": 5905.25,
    "volume": 19418.75,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17121,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:27:51",
    "openPrice": 452.53,
    "closePrice": 452.11,
    "highPrice": 453.71,
    "lowPrice": 450.75,
    "volume": 39332.6,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15195,
    "variety": "黄金",
    "tradeDate": "2025-05-19 00:27:49",
    "openPrice": 463.14,
    "closePrice": 463.36,
    "highPrice": 464.91,
    "lowPrice": 462.97,
    "volume": 53898.61,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14552,
    "variety": "原油",
    "tradeDate": "2025-05-16 23:01:40",
    "openPrice": 78.42,
    "closePrice": 79.39,
    "highPrice": 79.41,
    "lowPrice": 77.99,
    "volume": 25219.43,
    "changeRate": 0.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13909,
    "variety": "白银",
    "tradeDate": "2025-05-16 23:01:38",
    "openPrice": 5876.59,
    "closePrice": 5876.04,
    "highPrice": 5877.46,
    "lowPrice": 5874.54,
    "volume": 46846.79,
    "changeRate": -2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13266,
    "variety": "黄金",
    "tradeDate": "2025-05-16 23:01:36",
    "openPrice": 459.89,
    "closePrice": 459.13,
    "highPrice": 461.62,
    "lowPrice": 458.07,
    "volume": 12511.38,
    "changeRate": -2.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12623,
    "variety": "原油",
    "tradeDate": "2025-05-16 22:54:39",
    "openPrice": 79.62,
    "closePrice": 79.81,
    "highPrice": 81.24,
    "lowPrice": 78.67,
    "volume": 61113.33,
    "changeRate": -0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11980,
    "variety": "白银",
    "tradeDate": "2025-05-16 22:54:36",
    "openPrice": 5697.45,
    "closePrice": 5697.46,
    "highPrice": 5699.35,
    "lowPrice": 5696.83,
    "volume": 52377.04,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11337,
    "variety": "黄金",
    "tradeDate": "2025-05-16 22:54:34",
    "openPrice": 447.34,
    "closePrice": 447.51,
    "highPrice": 448.39,
    "lowPrice": 446.43,
    "volume": 52052.82,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10694,
    "variety": "原油",
    "tradeDate": "2025-05-16 22:54:05",
    "openPrice": 77.22,
    "closePrice": 78.14,
    "highPrice": 78.2,
    "lowPrice": 77.14,
    "volume": 90793.9,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10051,
    "variety": "白银",
    "tradeDate": "2025-05-16 22:54:03",
    "openPrice": 5807.04,
    "closePrice": 5807.79,
    "highPrice": 5809.1,
    "lowPrice": 5807,
    "volume": 58998.77,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9408,
    "variety": "黄金",
    "tradeDate": "2025-05-16 22:54:00",
    "openPrice": 464.22,
    "closePrice": 463.99,
    "highPrice": 466.14,
    "lowPrice": 462.25,
    "volume": 96342.71,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1215,
    "variety": "原油",
    "tradeDate": "2025-05-16 11:23:02",
    "openPrice": 78.85,
    "closePrice": 78.93,
    "highPrice": 80.87,
    "lowPrice": 77.95,
    "volume": 89361.07,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 786,
    "variety": "白银",
    "tradeDate": "2025-05-16 11:23:00",
    "openPrice": 5931.15,
    "closePrice": 5930.92,
    "highPrice": 5931.84,
    "lowPrice": 5930.24,
    "volume": 44100.51,
    "changeRate": 0.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 357,
    "variety": "黄金",
    "tradeDate": "2025-05-16 11:22:58",
    "openPrice": 447.32,
    "closePrice": 446.33,
    "highPrice": 448.25,
    "lowPrice": 445.53,
    "volume": 89024.97,
    "changeRate": 1.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28034,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:36:22",
    "openPrice": 82.24,
    "closePrice": 82.07,
    "highPrice": 82.78,
    "lowPrice": 80.17,
    "volume": 33903.42,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27392,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:36:19",
    "openPrice": 5657.29,
    "closePrice": 5656.52,
    "highPrice": 5658.97,
    "lowPrice": 5655.23,
    "volume": 68919.85,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26750,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:36:17",
    "openPrice": 449.16,
    "closePrice": 449.7,
    "highPrice": 451.39,
    "lowPrice": 447.56,
    "volume": 60800.26,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26108,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:30:03",
    "openPrice": 81.43,
    "closePrice": 81.43,
    "highPrice": 82.24,
    "lowPrice": 80.56,
    "volume": 77192.94,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25466,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:30:01",
    "openPrice": 5880.1,
    "closePrice": 5879.9,
    "highPrice": 5881.18,
    "lowPrice": 5879.1,
    "volume": 29608.48,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24824,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:29:59",
    "openPrice": 447.84,
    "closePrice": 448.6,
    "highPrice": 450.11,
    "lowPrice": 447.44,
    "volume": 83565.84,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24182,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:29:44",
    "openPrice": 82.99,
    "closePrice": 82.46,
    "highPrice": 84.21,
    "lowPrice": 82.22,
    "volume": 86216.39,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23540,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:29:42",
    "openPrice": 5768.26,
    "closePrice": 5768.24,
    "highPrice": 5769.22,
    "lowPrice": 5767.92,
    "volume": 93775.2,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22898,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:29:40",
    "openPrice": 456.25,
    "closePrice": 455.5,
    "highPrice": 457.24,
    "lowPrice": 454.14,
    "volume": 47512.82,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22256,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:28:14",
    "openPrice": 77.64,
    "closePrice": 77.86,
    "highPrice": 77.93,
    "lowPrice": 76.06,
    "volume": 71966.22,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20330,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:28:13",
    "openPrice": 78.76,
    "closePrice": 79.69,
    "highPrice": 80.29,
    "lowPrice": 78.4,
    "volume": 14388.35,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21614,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:28:12",
    "openPrice": 5827.49,
    "closePrice": 5827.23,
    "highPrice": 5828.92,
    "lowPrice": 5825.52,
    "volume": 67013.66,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19688,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:28:10",
    "openPrice": 5949.84,
    "closePrice": 5950.24,
    "highPrice": 5951.69,
    "lowPrice": 5948.47,
    "volume": 83786.94,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20972,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:28:10",
    "openPrice": 464.17,
    "closePrice": 464.5,
    "highPrice": 466.38,
    "lowPrice": 464.01,
    "volume": 73908.96,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19046,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:28:08",
    "openPrice": 464.07,
    "closePrice": 463.43,
    "highPrice": 464.62,
    "lowPrice": 462.03,
    "volume": 77114.01,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18404,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:27:55",
    "openPrice": 83.47,
    "closePrice": 82.52,
    "highPrice": 84.68,
    "lowPrice": 82.47,
    "volume": 19950.4,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16478,
    "variety": "原油",
    "tradeDate": "2025-05-16 00:27:53",
    "openPrice": 79.07,
    "closePrice": 79.44,
    "highPrice": 80.87,
    "lowPrice": 77.33,
    "volume": 12312.91,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17762,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:27:53",
    "openPrice": 5780.28,
    "closePrice": 5780.36,
    "highPrice": 5781.32,
    "lowPrice": 5779.95,
    "volume": 11384.53,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15836,
    "variety": "白银",
    "tradeDate": "2025-05-16 00:27:51",
    "openPrice": 5893.93,
    "closePrice": 5893.61,
    "highPrice": 5895.14,
    "lowPrice": 5892.96,
    "volume": 22408.24,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17120,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:27:51",
    "openPrice": 458.84,
    "closePrice": 458.94,
    "highPrice": 460.93,
    "lowPrice": 457.78,
    "volume": 76463.97,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15194,
    "variety": "黄金",
    "tradeDate": "2025-05-16 00:27:49",
    "openPrice": 456.05,
    "closePrice": 455.06,
    "highPrice": 457.47,
    "lowPrice": 453.43,
    "volume": 42838.81,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14551,
    "variety": "原油",
    "tradeDate": "2025-05-15 23:01:40",
    "openPrice": 80.65,
    "closePrice": 81.01,
    "highPrice": 81.07,
    "lowPrice": 79.29,
    "volume": 86732.13,
    "changeRate": 1.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13908,
    "variety": "白银",
    "tradeDate": "2025-05-15 23:01:38",
    "openPrice": 5672.68,
    "closePrice": 5672.86,
    "highPrice": 5673.24,
    "lowPrice": 5671.9,
    "volume": 67987.81,
    "changeRate": 0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13265,
    "variety": "黄金",
    "tradeDate": "2025-05-15 23:01:36",
    "openPrice": 448.86,
    "closePrice": 448.55,
    "highPrice": 449.27,
    "lowPrice": 448.3,
    "volume": 65707.53,
    "changeRate": -1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12622,
    "variety": "原油",
    "tradeDate": "2025-05-15 22:54:39",
    "openPrice": 78.56,
    "closePrice": 79.04,
    "highPrice": 80.94,
    "lowPrice": 78.2,
    "volume": 81947.91,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11979,
    "variety": "白银",
    "tradeDate": "2025-05-15 22:54:36",
    "openPrice": 5914.69,
    "closePrice": 5913.91,
    "highPrice": 5916.53,
    "lowPrice": 5913.08,
    "volume": 20682.16,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11336,
    "variety": "黄金",
    "tradeDate": "2025-05-15 22:54:34",
    "openPrice": 461.92,
    "closePrice": 461.27,
    "highPrice": 463.05,
    "lowPrice": 460.46,
    "volume": 45444.56,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10693,
    "variety": "原油",
    "tradeDate": "2025-05-15 22:54:05",
    "openPrice": 83.32,
    "closePrice": 82.45,
    "highPrice": 84.32,
    "lowPrice": 81.29,
    "volume": 74270.48,
    "changeRate": -0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10050,
    "variety": "白银",
    "tradeDate": "2025-05-15 22:54:03",
    "openPrice": 5889.25,
    "closePrice": 5888.5,
    "highPrice": 5890.73,
    "lowPrice": 5887.3,
    "volume": 101622.87,
    "changeRate": 1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9407,
    "variety": "黄金",
    "tradeDate": "2025-05-15 22:54:00",
    "openPrice": 459.78,
    "closePrice": 459.18,
    "highPrice": 461.36,
    "lowPrice": 457.94,
    "volume": 92598.9,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1214,
    "variety": "原油",
    "tradeDate": "2025-05-15 11:23:02",
    "openPrice": 75.69,
    "closePrice": 75.06,
    "highPrice": 77.62,
    "lowPrice": 73.47,
    "volume": 102118.94,
    "changeRate": 0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 785,
    "variety": "白银",
    "tradeDate": "2025-05-15 11:23:00",
    "openPrice": 5874.49,
    "closePrice": 5874.95,
    "highPrice": 5876.3,
    "lowPrice": 5873.85,
    "volume": 57159.9,
    "changeRate": -0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 356,
    "variety": "黄金",
    "tradeDate": "2025-05-15 11:22:58",
    "openPrice": 460.43,
    "closePrice": 459.8,
    "highPrice": 462.18,
    "lowPrice": 459.74,
    "volume": 10468.13,
    "changeRate": 1.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28033,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:36:22",
    "openPrice": 78.66,
    "closePrice": 79.44,
    "highPrice": 81.18,
    "lowPrice": 78.07,
    "volume": 10870.75,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27391,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:36:19",
    "openPrice": 5782.25,
    "closePrice": 5781.57,
    "highPrice": 5782.55,
    "lowPrice": 5779.65,
    "volume": 65942.84,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26749,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:36:17",
    "openPrice": 459.44,
    "closePrice": 460.36,
    "highPrice": 462.13,
    "lowPrice": 459.43,
    "volume": 87667.61,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26107,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:30:03",
    "openPrice": 80.96,
    "closePrice": 80.31,
    "highPrice": 81.54,
    "lowPrice": 80.07,
    "volume": 27110.99,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25465,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:30:01",
    "openPrice": 5663.18,
    "closePrice": 5662.37,
    "highPrice": 5663.23,
    "lowPrice": 5661.46,
    "volume": 37449.61,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24823,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:29:59",
    "openPrice": 445.73,
    "closePrice": 445.71,
    "highPrice": 446.25,
    "lowPrice": 444.91,
    "volume": 52193.98,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24181,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:29:44",
    "openPrice": 82.4,
    "closePrice": 82.04,
    "highPrice": 84.35,
    "lowPrice": 81.57,
    "volume": 30933.5,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23539,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:29:42",
    "openPrice": 5834.07,
    "closePrice": 5834.03,
    "highPrice": 5834.61,
    "lowPrice": 5833.85,
    "volume": 67382.01,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22897,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:29:40",
    "openPrice": 458.18,
    "closePrice": 458.48,
    "highPrice": 458.49,
    "lowPrice": 456.81,
    "volume": 105693.07,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22255,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:28:14",
    "openPrice": 82.45,
    "closePrice": 82.59,
    "highPrice": 83.57,
    "lowPrice": 80.9,
    "volume": 60018.27,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20329,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:28:13",
    "openPrice": 79.92,
    "closePrice": 78.93,
    "highPrice": 80.86,
    "lowPrice": 78.37,
    "volume": 38262,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21613,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:28:12",
    "openPrice": 5830.29,
    "closePrice": 5830.43,
    "highPrice": 5831.44,
    "lowPrice": 5830.22,
    "volume": 66000.85,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19687,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:28:10",
    "openPrice": 5747.81,
    "closePrice": 5747.29,
    "highPrice": 5749.78,
    "lowPrice": 5746.22,
    "volume": 87436.17,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20971,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:28:10",
    "openPrice": 451.44,
    "closePrice": 450.85,
    "highPrice": 451.78,
    "lowPrice": 449.26,
    "volume": 16560.84,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19045,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:28:08",
    "openPrice": 457.64,
    "closePrice": 458.37,
    "highPrice": 459.79,
    "lowPrice": 456.4,
    "volume": 79718.98,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18403,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:27:55",
    "openPrice": 80.04,
    "closePrice": 79.46,
    "highPrice": 81.75,
    "lowPrice": 78.27,
    "volume": 40373.11,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16477,
    "variety": "原油",
    "tradeDate": "2025-05-15 00:27:53",
    "openPrice": 81.75,
    "closePrice": 82.64,
    "highPrice": 84.49,
    "lowPrice": 81.2,
    "volume": 58101.21,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17761,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:27:53",
    "openPrice": 5862.68,
    "closePrice": 5862.78,
    "highPrice": 5863.33,
    "lowPrice": 5862.26,
    "volume": 72696.79,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15835,
    "variety": "白银",
    "tradeDate": "2025-05-15 00:27:51",
    "openPrice": 5922.75,
    "closePrice": 5923.67,
    "highPrice": 5925.25,
    "lowPrice": 5922.58,
    "volume": 37284.47,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17119,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:27:51",
    "openPrice": 448.01,
    "closePrice": 447.02,
    "highPrice": 449.95,
    "lowPrice": 446.26,
    "volume": 102454.55,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15193,
    "variety": "黄金",
    "tradeDate": "2025-05-15 00:27:49",
    "openPrice": 462.35,
    "closePrice": 462.36,
    "highPrice": 462.56,
    "lowPrice": 461.96,
    "volume": 44004.15,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14550,
    "variety": "原油",
    "tradeDate": "2025-05-14 23:01:40",
    "openPrice": 78.82,
    "closePrice": 77.92,
    "highPrice": 78.94,
    "lowPrice": 76.06,
    "volume": 43258.81,
    "changeRate": 2.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13907,
    "variety": "白银",
    "tradeDate": "2025-05-14 23:01:38",
    "openPrice": 5678.49,
    "closePrice": 5679.33,
    "highPrice": 5679.98,
    "lowPrice": 5677.76,
    "volume": 52035.1,
    "changeRate": -2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13264,
    "variety": "黄金",
    "tradeDate": "2025-05-14 23:01:36",
    "openPrice": 460.34,
    "closePrice": 459.9,
    "highPrice": 460.98,
    "lowPrice": 458.48,
    "volume": 15069.38,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12621,
    "variety": "原油",
    "tradeDate": "2025-05-14 22:54:39",
    "openPrice": 78.84,
    "closePrice": 79.68,
    "highPrice": 79.89,
    "lowPrice": 77.62,
    "volume": 47669.45,
    "changeRate": 1.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11978,
    "variety": "白银",
    "tradeDate": "2025-05-14 22:54:36",
    "openPrice": 5766.38,
    "closePrice": 5765.51,
    "highPrice": 5766.62,
    "lowPrice": 5763.69,
    "volume": 108989.63,
    "changeRate": 1.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11335,
    "variety": "黄金",
    "tradeDate": "2025-05-14 22:54:34",
    "openPrice": 448.42,
    "closePrice": 449.14,
    "highPrice": 449.49,
    "lowPrice": 447.48,
    "volume": 15877.77,
    "changeRate": -1.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10692,
    "variety": "原油",
    "tradeDate": "2025-05-14 22:54:05",
    "openPrice": 82.87,
    "closePrice": 81.87,
    "highPrice": 84.74,
    "lowPrice": 81.83,
    "volume": 25519.36,
    "changeRate": -2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10049,
    "variety": "白银",
    "tradeDate": "2025-05-14 22:54:03",
    "openPrice": 5677.15,
    "closePrice": 5676.93,
    "highPrice": 5677.72,
    "lowPrice": 5675.27,
    "volume": 20652.88,
    "changeRate": 1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9406,
    "variety": "黄金",
    "tradeDate": "2025-05-14 22:54:00",
    "openPrice": 455.34,
    "closePrice": 455.04,
    "highPrice": 456.71,
    "lowPrice": 454.48,
    "volume": 88330.52,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1213,
    "variety": "原油",
    "tradeDate": "2025-05-14 11:23:02",
    "openPrice": 77.89,
    "closePrice": 77.92,
    "highPrice": 78.79,
    "lowPrice": 76.41,
    "volume": 71612.66,
    "changeRate": 1.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 784,
    "variety": "白银",
    "tradeDate": "2025-05-14 11:23:00",
    "openPrice": 5711.36,
    "closePrice": 5711.31,
    "highPrice": 5712.15,
    "lowPrice": 5710.6,
    "volume": 97938.74,
    "changeRate": 1.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 355,
    "variety": "黄金",
    "tradeDate": "2025-05-14 11:22:58",
    "openPrice": 449.11,
    "closePrice": 448.75,
    "highPrice": 449.65,
    "lowPrice": 447.32,
    "volume": 74321.64,
    "changeRate": -0.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28032,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:36:22",
    "openPrice": 78.64,
    "closePrice": 78.01,
    "highPrice": 79.7,
    "lowPrice": 76.15,
    "volume": 93129.9,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27390,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:36:19",
    "openPrice": 5868.68,
    "closePrice": 5869.29,
    "highPrice": 5869.89,
    "lowPrice": 5867.45,
    "volume": 108514.68,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26748,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:36:17",
    "openPrice": 460.83,
    "closePrice": 461.24,
    "highPrice": 462.73,
    "lowPrice": 459.74,
    "volume": 82238.63,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26106,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:30:03",
    "openPrice": 82.39,
    "closePrice": 81.4,
    "highPrice": 83.4,
    "lowPrice": 80.07,
    "volume": 46688.59,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25464,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:30:01",
    "openPrice": 5674.58,
    "closePrice": 5675.33,
    "highPrice": 5676.11,
    "lowPrice": 5673.66,
    "volume": 54731.36,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24822,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:29:59",
    "openPrice": 455.89,
    "closePrice": 456.85,
    "highPrice": 458.39,
    "lowPrice": 455.08,
    "volume": 89550.8,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24180,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:29:44",
    "openPrice": 81.13,
    "closePrice": 80.87,
    "highPrice": 81.99,
    "lowPrice": 79.36,
    "volume": 42416.31,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23538,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:29:42",
    "openPrice": 5857.47,
    "closePrice": 5857.74,
    "highPrice": 5858.09,
    "lowPrice": 5856.15,
    "volume": 65677.28,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22896,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:29:40",
    "openPrice": 446.8,
    "closePrice": 447.47,
    "highPrice": 448.71,
    "lowPrice": 446.24,
    "volume": 35202.36,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22254,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:28:14",
    "openPrice": 78.52,
    "closePrice": 78.96,
    "highPrice": 79.18,
    "lowPrice": 76.57,
    "volume": 102768.24,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20328,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:28:13",
    "openPrice": 81.71,
    "closePrice": 80.81,
    "highPrice": 83.46,
    "lowPrice": 80.73,
    "volume": 67351.83,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21612,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:28:12",
    "openPrice": 5826.41,
    "closePrice": 5826.18,
    "highPrice": 5826.98,
    "lowPrice": 5824.93,
    "volume": 83352.72,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19686,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:28:10",
    "openPrice": 5746.01,
    "closePrice": 5746.55,
    "highPrice": 5747.4,
    "lowPrice": 5745.95,
    "volume": 39032.23,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20970,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:28:10",
    "openPrice": 458.08,
    "closePrice": 457.65,
    "highPrice": 459.14,
    "lowPrice": 455.82,
    "volume": 57802.27,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19044,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:28:08",
    "openPrice": 451.59,
    "closePrice": 451.87,
    "highPrice": 452.19,
    "lowPrice": 451.51,
    "volume": 17071.19,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18402,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:27:55",
    "openPrice": 80.25,
    "closePrice": 79.39,
    "highPrice": 80.43,
    "lowPrice": 78.95,
    "volume": 60574.11,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16476,
    "variety": "原油",
    "tradeDate": "2025-05-14 00:27:53",
    "openPrice": 82.86,
    "closePrice": 82.15,
    "highPrice": 82.89,
    "lowPrice": 80.36,
    "volume": 65808.24,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17760,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:27:53",
    "openPrice": 5781.08,
    "closePrice": 5781.05,
    "highPrice": 5783.03,
    "lowPrice": 5779.43,
    "volume": 79201.15,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15834,
    "variety": "白银",
    "tradeDate": "2025-05-14 00:27:51",
    "openPrice": 5800.22,
    "closePrice": 5801.07,
    "highPrice": 5802.4,
    "lowPrice": 5798.97,
    "volume": 69266.93,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17118,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:27:51",
    "openPrice": 454.14,
    "closePrice": 454.52,
    "highPrice": 456.41,
    "lowPrice": 452.75,
    "volume": 25363.4,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15192,
    "variety": "黄金",
    "tradeDate": "2025-05-14 00:27:49",
    "openPrice": 458.04,
    "closePrice": 458.86,
    "highPrice": 459.06,
    "lowPrice": 456.1,
    "volume": 43014.35,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14549,
    "variety": "原油",
    "tradeDate": "2025-05-13 23:01:40",
    "openPrice": 77.18,
    "closePrice": 78.12,
    "highPrice": 79.04,
    "lowPrice": 75.7,
    "volume": 16181.7,
    "changeRate": -2.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13906,
    "variety": "白银",
    "tradeDate": "2025-05-13 23:01:38",
    "openPrice": 5913.44,
    "closePrice": 5912.78,
    "highPrice": 5915.05,
    "lowPrice": 5911.67,
    "volume": 38943.64,
    "changeRate": -2.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13263,
    "variety": "黄金",
    "tradeDate": "2025-05-13 23:01:36",
    "openPrice": 459.09,
    "closePrice": 459.1,
    "highPrice": 460.5,
    "lowPrice": 458.63,
    "volume": 101256.67,
    "changeRate": -1.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12620,
    "variety": "原油",
    "tradeDate": "2025-05-13 22:54:39",
    "openPrice": 81.08,
    "closePrice": 82.02,
    "highPrice": 83.21,
    "lowPrice": 80.7,
    "volume": 28254.69,
    "changeRate": 2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11977,
    "variety": "白银",
    "tradeDate": "2025-05-13 22:54:36",
    "openPrice": 5810.98,
    "closePrice": 5811.41,
    "highPrice": 5813.32,
    "lowPrice": 5809.89,
    "volume": 99563.05,
    "changeRate": -0.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11334,
    "variety": "黄金",
    "tradeDate": "2025-05-13 22:54:34",
    "openPrice": 451.94,
    "closePrice": 451.56,
    "highPrice": 453.14,
    "lowPrice": 450.54,
    "volume": 44962.9,
    "changeRate": -0.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10691,
    "variety": "原油",
    "tradeDate": "2025-05-13 22:54:05",
    "openPrice": 82.55,
    "closePrice": 82.14,
    "highPrice": 82.68,
    "lowPrice": 80.5,
    "volume": 104583.38,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10048,
    "variety": "白银",
    "tradeDate": "2025-05-13 22:54:03",
    "openPrice": 5680.76,
    "closePrice": 5681.52,
    "highPrice": 5682.94,
    "lowPrice": 5679.96,
    "volume": 86653.24,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9405,
    "variety": "黄金",
    "tradeDate": "2025-05-13 22:54:00",
    "openPrice": 450.6,
    "closePrice": 450.88,
    "highPrice": 451.18,
    "lowPrice": 448.68,
    "volume": 43619.54,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1212,
    "variety": "原油",
    "tradeDate": "2025-05-13 11:23:02",
    "openPrice": 75.92,
    "closePrice": 75.15,
    "highPrice": 76.44,
    "lowPrice": 74.75,
    "volume": 36496.94,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 783,
    "variety": "白银",
    "tradeDate": "2025-05-13 11:23:00",
    "openPrice": 5699.4,
    "closePrice": 5698.53,
    "highPrice": 5701.4,
    "lowPrice": 5697.52,
    "volume": 102604.98,
    "changeRate": 0.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 354,
    "variety": "黄金",
    "tradeDate": "2025-05-13 11:22:58",
    "openPrice": 449.61,
    "closePrice": 449.09,
    "highPrice": 451.15,
    "lowPrice": 448.17,
    "volume": 107963.17,
    "changeRate": 2.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28031,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:36:22",
    "openPrice": 82.26,
    "closePrice": 82.57,
    "highPrice": 82.7,
    "lowPrice": 81.69,
    "volume": 19037.23,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27389,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:36:19",
    "openPrice": 5677.03,
    "closePrice": 5677.97,
    "highPrice": 5678.54,
    "lowPrice": 5676.19,
    "volume": 72444.98,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26747,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:36:17",
    "openPrice": 447.14,
    "closePrice": 447.47,
    "highPrice": 448.71,
    "lowPrice": 447.01,
    "volume": 17980.64,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26105,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:30:03",
    "openPrice": 80.42,
    "closePrice": 81.19,
    "highPrice": 81.53,
    "lowPrice": 79.06,
    "volume": 80598.64,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25463,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:30:01",
    "openPrice": 5707.66,
    "closePrice": 5708.44,
    "highPrice": 5708.97,
    "lowPrice": 5707.02,
    "volume": 59222.2,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24821,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:29:59",
    "openPrice": 446.22,
    "closePrice": 445.52,
    "highPrice": 446.83,
    "lowPrice": 444,
    "volume": 40844.38,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24179,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:29:44",
    "openPrice": 78.24,
    "closePrice": 77.98,
    "highPrice": 80.15,
    "lowPrice": 76.58,
    "volume": 71704.03,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23537,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:29:42",
    "openPrice": 5707.89,
    "closePrice": 5708.53,
    "highPrice": 5709.85,
    "lowPrice": 5707.51,
    "volume": 21109.04,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22895,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:29:40",
    "openPrice": 454.84,
    "closePrice": 455.37,
    "highPrice": 456.79,
    "lowPrice": 454.59,
    "volume": 108112.42,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22253,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:28:14",
    "openPrice": 82.15,
    "closePrice": 81.16,
    "highPrice": 84.08,
    "lowPrice": 80.54,
    "volume": 28964.16,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20327,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:28:13",
    "openPrice": 80.66,
    "closePrice": 79.97,
    "highPrice": 81.5,
    "lowPrice": 79.53,
    "volume": 46892.73,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21611,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:28:12",
    "openPrice": 5668.75,
    "closePrice": 5669.02,
    "highPrice": 5670.14,
    "lowPrice": 5668.15,
    "volume": 72453.66,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19685,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:28:10",
    "openPrice": 5896.27,
    "closePrice": 5896.91,
    "highPrice": 5898.32,
    "lowPrice": 5894.32,
    "volume": 93744.2,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20969,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:28:10",
    "openPrice": 450.89,
    "closePrice": 450.58,
    "highPrice": 451.03,
    "lowPrice": 449.19,
    "volume": 22550.32,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19043,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:28:08",
    "openPrice": 445.74,
    "closePrice": 446.57,
    "highPrice": 447.52,
    "lowPrice": 444.35,
    "volume": 17755.83,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18401,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:27:55",
    "openPrice": 81,
    "closePrice": 80.25,
    "highPrice": 82.03,
    "lowPrice": 78.9,
    "volume": 68827.92,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16475,
    "variety": "原油",
    "tradeDate": "2025-05-13 00:27:53",
    "openPrice": 78.81,
    "closePrice": 78.27,
    "highPrice": 80.64,
    "lowPrice": 76.61,
    "volume": 89322.08,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17759,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:27:53",
    "openPrice": 5880.92,
    "closePrice": 5881.02,
    "highPrice": 5882.12,
    "lowPrice": 5879.61,
    "volume": 38334.72,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15833,
    "variety": "白银",
    "tradeDate": "2025-05-13 00:27:51",
    "openPrice": 5864.85,
    "closePrice": 5864.04,
    "highPrice": 5866.07,
    "lowPrice": 5863.85,
    "volume": 59386.18,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17117,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:27:51",
    "openPrice": 449.94,
    "closePrice": 450.35,
    "highPrice": 451.04,
    "lowPrice": 449.23,
    "volume": 83628.44,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15191,
    "variety": "黄金",
    "tradeDate": "2025-05-13 00:27:49",
    "openPrice": 459.53,
    "closePrice": 460.33,
    "highPrice": 461.01,
    "lowPrice": 457.58,
    "volume": 99155.86,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14548,
    "variety": "原油",
    "tradeDate": "2025-05-12 23:01:40",
    "openPrice": 81.33,
    "closePrice": 81.54,
    "highPrice": 82.48,
    "lowPrice": 79.35,
    "volume": 13619.47,
    "changeRate": -1.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13905,
    "variety": "白银",
    "tradeDate": "2025-05-12 23:01:38",
    "openPrice": 5669.14,
    "closePrice": 5668.58,
    "highPrice": 5671.03,
    "lowPrice": 5668.43,
    "volume": 57612.08,
    "changeRate": 0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13262,
    "variety": "黄金",
    "tradeDate": "2025-05-12 23:01:36",
    "openPrice": 450.47,
    "closePrice": 451.19,
    "highPrice": 452.34,
    "lowPrice": 450.04,
    "volume": 34300.69,
    "changeRate": 2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12619,
    "variety": "原油",
    "tradeDate": "2025-05-12 22:54:39",
    "openPrice": 79,
    "closePrice": 79.99,
    "highPrice": 80.07,
    "lowPrice": 78.25,
    "volume": 100147.26,
    "changeRate": 1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11976,
    "variety": "白银",
    "tradeDate": "2025-05-12 22:54:36",
    "openPrice": 5748.44,
    "closePrice": 5749.27,
    "highPrice": 5750.85,
    "lowPrice": 5747.36,
    "volume": 21479.35,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11333,
    "variety": "黄金",
    "tradeDate": "2025-05-12 22:54:34",
    "openPrice": 463.44,
    "closePrice": 463.95,
    "highPrice": 464.84,
    "lowPrice": 461.51,
    "volume": 47789.12,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10690,
    "variety": "原油",
    "tradeDate": "2025-05-12 22:54:05",
    "openPrice": 78.46,
    "closePrice": 78.34,
    "highPrice": 79.03,
    "lowPrice": 76.67,
    "volume": 57383.75,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10047,
    "variety": "白银",
    "tradeDate": "2025-05-12 22:54:03",
    "openPrice": 5700.85,
    "closePrice": 5699.98,
    "highPrice": 5701.37,
    "lowPrice": 5698.35,
    "volume": 77836.57,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9404,
    "variety": "黄金",
    "tradeDate": "2025-05-12 22:54:00",
    "openPrice": 451.4,
    "closePrice": 450.75,
    "highPrice": 452.44,
    "lowPrice": 450.25,
    "volume": 80017.81,
    "changeRate": 2.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1211,
    "variety": "原油",
    "tradeDate": "2025-05-12 11:23:02",
    "openPrice": 79.04,
    "closePrice": 79.33,
    "highPrice": 79.38,
    "lowPrice": 78.44,
    "volume": 62239.65,
    "changeRate": 0.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 782,
    "variety": "白银",
    "tradeDate": "2025-05-12 11:23:00",
    "openPrice": 5800.8,
    "closePrice": 5800.83,
    "highPrice": 5801.75,
    "lowPrice": 5799.74,
    "volume": 54033.53,
    "changeRate": -2.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 353,
    "variety": "黄金",
    "tradeDate": "2025-05-12 11:22:58",
    "openPrice": 458.46,
    "closePrice": 459.04,
    "highPrice": 460.64,
    "lowPrice": 457.43,
    "volume": 68004.12,
    "changeRate": 1.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28030,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:36:22",
    "openPrice": 77.43,
    "closePrice": 78.11,
    "highPrice": 78.65,
    "lowPrice": 76.65,
    "volume": 26789.1,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27388,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:36:19",
    "openPrice": 5660.33,
    "closePrice": 5659.95,
    "highPrice": 5662.24,
    "lowPrice": 5658,
    "volume": 66657.73,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26746,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:36:17",
    "openPrice": 451.39,
    "closePrice": 450.81,
    "highPrice": 451.78,
    "lowPrice": 449.78,
    "volume": 11747.23,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26104,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:30:03",
    "openPrice": 78.3,
    "closePrice": 77.87,
    "highPrice": 80.12,
    "lowPrice": 76.84,
    "volume": 87822.88,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25462,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:30:01",
    "openPrice": 5886.71,
    "closePrice": 5887.7,
    "highPrice": 5889.26,
    "lowPrice": 5885.24,
    "volume": 10453.39,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24820,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:29:59",
    "openPrice": 460.37,
    "closePrice": 459.83,
    "highPrice": 461.13,
    "lowPrice": 459.06,
    "volume": 50491.7,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24178,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:29:44",
    "openPrice": 82.95,
    "closePrice": 81.99,
    "highPrice": 84.63,
    "lowPrice": 80.32,
    "volume": 81496.74,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23536,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:29:42",
    "openPrice": 5676.89,
    "closePrice": 5676.91,
    "highPrice": 5678.8,
    "lowPrice": 5676.48,
    "volume": 87214.32,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22894,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:29:40",
    "openPrice": 458.75,
    "closePrice": 458.12,
    "highPrice": 459.42,
    "lowPrice": 457.08,
    "volume": 71777.49,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22252,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:28:14",
    "openPrice": 78.43,
    "closePrice": 78.88,
    "highPrice": 80.78,
    "lowPrice": 76.6,
    "volume": 73819.38,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20326,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:28:13",
    "openPrice": 79.16,
    "closePrice": 79.01,
    "highPrice": 79.54,
    "lowPrice": 77.68,
    "volume": 60166.91,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21610,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:28:12",
    "openPrice": 5889.4,
    "closePrice": 5889.96,
    "highPrice": 5890.75,
    "lowPrice": 5888.86,
    "volume": 11364.52,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19684,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:28:10",
    "openPrice": 5856.93,
    "closePrice": 5857.45,
    "highPrice": 5857.6,
    "lowPrice": 5855.44,
    "volume": 11832.43,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20968,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:28:10",
    "openPrice": 445.74,
    "closePrice": 446.46,
    "highPrice": 448.11,
    "lowPrice": 444.79,
    "volume": 52361.92,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19042,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:28:08",
    "openPrice": 457.25,
    "closePrice": 457.7,
    "highPrice": 457.83,
    "lowPrice": 456.28,
    "volume": 21544.62,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18400,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:27:55",
    "openPrice": 81.79,
    "closePrice": 81.26,
    "highPrice": 83.51,
    "lowPrice": 80.04,
    "volume": 104629.53,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16474,
    "variety": "原油",
    "tradeDate": "2025-05-12 00:27:53",
    "openPrice": 80.03,
    "closePrice": 79.46,
    "highPrice": 81,
    "lowPrice": 78.13,
    "volume": 31366.96,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17758,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:27:53",
    "openPrice": 5711.73,
    "closePrice": 5711.31,
    "highPrice": 5712.1,
    "lowPrice": 5709.9,
    "volume": 43158.71,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15832,
    "variety": "白银",
    "tradeDate": "2025-05-12 00:27:51",
    "openPrice": 5743.49,
    "closePrice": 5743.77,
    "highPrice": 5745.35,
    "lowPrice": 5742.66,
    "volume": 85232.61,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17116,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:27:51",
    "openPrice": 457.97,
    "closePrice": 458.43,
    "highPrice": 458.89,
    "lowPrice": 456.64,
    "volume": 95248.1,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15190,
    "variety": "黄金",
    "tradeDate": "2025-05-12 00:27:49",
    "openPrice": 445.66,
    "closePrice": 445.85,
    "highPrice": 446.36,
    "lowPrice": 445.14,
    "volume": 94912.68,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14547,
    "variety": "原油",
    "tradeDate": "2025-05-09 23:01:40",
    "openPrice": 80.84,
    "closePrice": 81.67,
    "highPrice": 82.71,
    "lowPrice": 79.04,
    "volume": 72419.08,
    "changeRate": 1.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13904,
    "variety": "白银",
    "tradeDate": "2025-05-09 23:01:38",
    "openPrice": 5811.86,
    "closePrice": 5811.73,
    "highPrice": 5813.35,
    "lowPrice": 5810.6,
    "volume": 68602.13,
    "changeRate": -0.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13261,
    "variety": "黄金",
    "tradeDate": "2025-05-09 23:01:36",
    "openPrice": 457.1,
    "closePrice": 456.75,
    "highPrice": 458.89,
    "lowPrice": 455.48,
    "volume": 84311.68,
    "changeRate": 1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12618,
    "variety": "原油",
    "tradeDate": "2025-05-09 22:54:39",
    "openPrice": 81.57,
    "closePrice": 81.01,
    "highPrice": 82.06,
    "lowPrice": 79.53,
    "volume": 73154.71,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11975,
    "variety": "白银",
    "tradeDate": "2025-05-09 22:54:36",
    "openPrice": 5940.98,
    "closePrice": 5941.37,
    "highPrice": 5941.4,
    "lowPrice": 5939,
    "volume": 12941.6,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11332,
    "variety": "黄金",
    "tradeDate": "2025-05-09 22:54:34",
    "openPrice": 447.35,
    "closePrice": 447.15,
    "highPrice": 449.01,
    "lowPrice": 446.34,
    "volume": 97243.81,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10689,
    "variety": "原油",
    "tradeDate": "2025-05-09 22:54:05",
    "openPrice": 79.13,
    "closePrice": 78.52,
    "highPrice": 80.44,
    "lowPrice": 76.66,
    "volume": 58317.27,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10046,
    "variety": "白银",
    "tradeDate": "2025-05-09 22:54:03",
    "openPrice": 5831.2,
    "closePrice": 5831.82,
    "highPrice": 5833.22,
    "lowPrice": 5829.92,
    "volume": 47395.62,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9403,
    "variety": "黄金",
    "tradeDate": "2025-05-09 22:54:00",
    "openPrice": 446.13,
    "closePrice": 446.39,
    "highPrice": 446.94,
    "lowPrice": 444.24,
    "volume": 38127.74,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1210,
    "variety": "原油",
    "tradeDate": "2025-05-09 11:23:02",
    "openPrice": 77.87,
    "closePrice": 78.65,
    "highPrice": 79.08,
    "lowPrice": 76.98,
    "volume": 43639.15,
    "changeRate": 1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 781,
    "variety": "白银",
    "tradeDate": "2025-05-09 11:23:00",
    "openPrice": 5916.75,
    "closePrice": 5916.41,
    "highPrice": 5917.31,
    "lowPrice": 5915.05,
    "volume": 93869.35,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 352,
    "variety": "黄金",
    "tradeDate": "2025-05-09 11:22:58",
    "openPrice": 445.41,
    "closePrice": 445.88,
    "highPrice": 446.07,
    "lowPrice": 445.04,
    "volume": 25202.45,
    "changeRate": -0.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28029,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:36:22",
    "openPrice": 78.06,
    "closePrice": 78,
    "highPrice": 79.24,
    "lowPrice": 77.71,
    "volume": 101771.52,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27387,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:36:19",
    "openPrice": 5735.57,
    "closePrice": 5735.15,
    "highPrice": 5736.68,
    "lowPrice": 5734.49,
    "volume": 50792.12,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26745,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:36:17",
    "openPrice": 451.15,
    "closePrice": 450.17,
    "highPrice": 452.1,
    "lowPrice": 449.04,
    "volume": 13415.04,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26103,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:30:03",
    "openPrice": 82.4,
    "closePrice": 82.63,
    "highPrice": 83.97,
    "lowPrice": 80.93,
    "volume": 106563.27,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25461,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:30:01",
    "openPrice": 5658.75,
    "closePrice": 5657.91,
    "highPrice": 5659.8,
    "lowPrice": 5656.97,
    "volume": 67292.33,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24819,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:29:59",
    "openPrice": 454.16,
    "closePrice": 454.53,
    "highPrice": 454.57,
    "lowPrice": 454.02,
    "volume": 32140.24,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24177,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:29:44",
    "openPrice": 80.9,
    "closePrice": 80.07,
    "highPrice": 81.31,
    "lowPrice": 79.39,
    "volume": 103923.17,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23535,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:29:42",
    "openPrice": 5834.03,
    "closePrice": 5834.34,
    "highPrice": 5834.95,
    "lowPrice": 5833.43,
    "volume": 12181.07,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22893,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:29:40",
    "openPrice": 446.68,
    "closePrice": 446.59,
    "highPrice": 448.38,
    "lowPrice": 445.5,
    "volume": 37997.87,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22251,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:28:14",
    "openPrice": 81.6,
    "closePrice": 82.59,
    "highPrice": 82.66,
    "lowPrice": 80.35,
    "volume": 83423.84,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20325,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:28:13",
    "openPrice": 82.13,
    "closePrice": 82.47,
    "highPrice": 83.75,
    "lowPrice": 81.02,
    "volume": 24050.21,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21609,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:28:12",
    "openPrice": 5784.72,
    "closePrice": 5785.14,
    "highPrice": 5786.14,
    "lowPrice": 5782.72,
    "volume": 91903.56,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19683,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:28:10",
    "openPrice": 5670.33,
    "closePrice": 5670.79,
    "highPrice": 5671.32,
    "lowPrice": 5668.42,
    "volume": 103854.15,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20967,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:28:10",
    "openPrice": 454.49,
    "closePrice": 455.39,
    "highPrice": 455.98,
    "lowPrice": 453.15,
    "volume": 72786.29,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19041,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:28:08",
    "openPrice": 457.22,
    "closePrice": 457.52,
    "highPrice": 458.18,
    "lowPrice": 456.66,
    "volume": 89821.33,
    "changeRate": -2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18399,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:27:55",
    "openPrice": 81.42,
    "closePrice": 80.91,
    "highPrice": 82.85,
    "lowPrice": 80.26,
    "volume": 103565.13,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16473,
    "variety": "原油",
    "tradeDate": "2025-05-09 00:27:53",
    "openPrice": 82.07,
    "closePrice": 82.11,
    "highPrice": 83.96,
    "lowPrice": 80.24,
    "volume": 63100.11,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17757,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:27:53",
    "openPrice": 5942,
    "closePrice": 5941.99,
    "highPrice": 5942.11,
    "lowPrice": 5940.37,
    "volume": 69677.33,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15831,
    "variety": "白银",
    "tradeDate": "2025-05-09 00:27:51",
    "openPrice": 5858.65,
    "closePrice": 5859.48,
    "highPrice": 5861.26,
    "lowPrice": 5856.89,
    "volume": 16167.91,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17115,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:27:51",
    "openPrice": 464.14,
    "closePrice": 464.15,
    "highPrice": 464.58,
    "lowPrice": 463.33,
    "volume": 104644.13,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15189,
    "variety": "黄金",
    "tradeDate": "2025-05-09 00:27:49",
    "openPrice": 447.08,
    "closePrice": 447.4,
    "highPrice": 447.7,
    "lowPrice": 446.22,
    "volume": 56934.21,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14546,
    "variety": "原油",
    "tradeDate": "2025-05-08 23:01:40",
    "openPrice": 78.78,
    "closePrice": 77.98,
    "highPrice": 78.92,
    "lowPrice": 76.85,
    "volume": 37549.96,
    "changeRate": 0.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13903,
    "variety": "白银",
    "tradeDate": "2025-05-08 23:01:38",
    "openPrice": 5843.82,
    "closePrice": 5842.99,
    "highPrice": 5844.99,
    "lowPrice": 5842.26,
    "volume": 75070.57,
    "changeRate": -0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13260,
    "variety": "黄金",
    "tradeDate": "2025-05-08 23:01:36",
    "openPrice": 447.77,
    "closePrice": 447.64,
    "highPrice": 449.16,
    "lowPrice": 446.25,
    "volume": 52417.1,
    "changeRate": 0.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12617,
    "variety": "原油",
    "tradeDate": "2025-05-08 22:54:39",
    "openPrice": 82.07,
    "closePrice": 81.69,
    "highPrice": 83.72,
    "lowPrice": 80.65,
    "volume": 105113.06,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11974,
    "variety": "白银",
    "tradeDate": "2025-05-08 22:54:36",
    "openPrice": 5866.95,
    "closePrice": 5866.51,
    "highPrice": 5867.46,
    "lowPrice": 5866.13,
    "volume": 87362.23,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11331,
    "variety": "黄金",
    "tradeDate": "2025-05-08 22:54:34",
    "openPrice": 463.19,
    "closePrice": 463.41,
    "highPrice": 463.75,
    "lowPrice": 462.98,
    "volume": 68391.31,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10688,
    "variety": "原油",
    "tradeDate": "2025-05-08 22:54:05",
    "openPrice": 82.01,
    "closePrice": 82,
    "highPrice": 82.35,
    "lowPrice": 81.96,
    "volume": 18711.43,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10045,
    "variety": "白银",
    "tradeDate": "2025-05-08 22:54:03",
    "openPrice": 5712.02,
    "closePrice": 5711.66,
    "highPrice": 5712.92,
    "lowPrice": 5711.21,
    "volume": 90186.24,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9402,
    "variety": "黄金",
    "tradeDate": "2025-05-08 22:54:00",
    "openPrice": 454.94,
    "closePrice": 454.78,
    "highPrice": 456.42,
    "lowPrice": 452.79,
    "volume": 60015.34,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1209,
    "variety": "原油",
    "tradeDate": "2025-05-08 11:23:02",
    "openPrice": 76.59,
    "closePrice": 76.06,
    "highPrice": 78.39,
    "lowPrice": 74.3,
    "volume": 86365.88,
    "changeRate": 0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 780,
    "variety": "白银",
    "tradeDate": "2025-05-08 11:23:00",
    "openPrice": 5884.82,
    "closePrice": 5883.85,
    "highPrice": 5885.51,
    "lowPrice": 5883.43,
    "volume": 49367.19,
    "changeRate": -0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 351,
    "variety": "黄金",
    "tradeDate": "2025-05-08 11:22:58",
    "openPrice": 446.16,
    "closePrice": 445.25,
    "highPrice": 447.76,
    "lowPrice": 443.48,
    "volume": 58536.73,
    "changeRate": 2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28028,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:36:22",
    "openPrice": 79.75,
    "closePrice": 79.09,
    "highPrice": 80.01,
    "lowPrice": 77.61,
    "volume": 14016.82,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27386,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:36:19",
    "openPrice": 5745.25,
    "closePrice": 5745.47,
    "highPrice": 5746.3,
    "lowPrice": 5744.34,
    "volume": 64289.37,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26744,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:36:17",
    "openPrice": 445.74,
    "closePrice": 446.08,
    "highPrice": 447.69,
    "lowPrice": 444.56,
    "volume": 76481.62,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26102,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:30:03",
    "openPrice": 81.92,
    "closePrice": 82.12,
    "highPrice": 83.67,
    "lowPrice": 80.36,
    "volume": 66599.2,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25460,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:30:01",
    "openPrice": 5693.03,
    "closePrice": 5693.52,
    "highPrice": 5693.73,
    "lowPrice": 5692.93,
    "volume": 89692.13,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24818,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:29:59",
    "openPrice": 458.71,
    "closePrice": 458.15,
    "highPrice": 459.31,
    "lowPrice": 457.35,
    "volume": 61126.76,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24176,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:29:44",
    "openPrice": 82.71,
    "closePrice": 81.95,
    "highPrice": 83.37,
    "lowPrice": 81.01,
    "volume": 37931.3,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23534,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:29:42",
    "openPrice": 5751.25,
    "closePrice": 5750.42,
    "highPrice": 5751.47,
    "lowPrice": 5748.9,
    "volume": 98120.95,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22892,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:29:40",
    "openPrice": 453.88,
    "closePrice": 453.52,
    "highPrice": 455.84,
    "lowPrice": 451.76,
    "volume": 83664.85,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22250,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:28:14",
    "openPrice": 82.19,
    "closePrice": 82.25,
    "highPrice": 83.6,
    "lowPrice": 81.97,
    "volume": 62674.42,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20324,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:28:13",
    "openPrice": 81.82,
    "closePrice": 81.76,
    "highPrice": 82.86,
    "lowPrice": 80.86,
    "volume": 82919.83,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21608,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:28:12",
    "openPrice": 5708.4,
    "closePrice": 5708.78,
    "highPrice": 5708.89,
    "lowPrice": 5707.37,
    "volume": 92401.4,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19682,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:28:10",
    "openPrice": 5762.16,
    "closePrice": 5762.68,
    "highPrice": 5764.56,
    "lowPrice": 5761.68,
    "volume": 59175.3,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20966,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:28:10",
    "openPrice": 452.72,
    "closePrice": 452.72,
    "highPrice": 453.63,
    "lowPrice": 451.32,
    "volume": 34504.02,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19040,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:28:08",
    "openPrice": 464.2,
    "closePrice": 463.86,
    "highPrice": 464.25,
    "lowPrice": 461.98,
    "volume": 37717.44,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18398,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:27:55",
    "openPrice": 80.91,
    "closePrice": 80.12,
    "highPrice": 82.75,
    "lowPrice": 78.45,
    "volume": 15151.36,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16472,
    "variety": "原油",
    "tradeDate": "2025-05-08 00:27:53",
    "openPrice": 79.19,
    "closePrice": 78.53,
    "highPrice": 80.32,
    "lowPrice": 77.77,
    "volume": 108814.74,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17756,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:27:53",
    "openPrice": 5657.73,
    "closePrice": 5657.29,
    "highPrice": 5659.36,
    "lowPrice": 5655.39,
    "volume": 12954.39,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15830,
    "variety": "白银",
    "tradeDate": "2025-05-08 00:27:51",
    "openPrice": 5877.37,
    "closePrice": 5878.14,
    "highPrice": 5879.39,
    "lowPrice": 5876.91,
    "volume": 76647.2,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17114,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:27:51",
    "openPrice": 445.72,
    "closePrice": 446.15,
    "highPrice": 446.92,
    "lowPrice": 445.39,
    "volume": 60889.95,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15188,
    "variety": "黄金",
    "tradeDate": "2025-05-08 00:27:49",
    "openPrice": 446.34,
    "closePrice": 446.16,
    "highPrice": 447.76,
    "lowPrice": 444.98,
    "volume": 70711.76,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14545,
    "variety": "原油",
    "tradeDate": "2025-05-07 23:01:40",
    "openPrice": 81.1,
    "closePrice": 80.97,
    "highPrice": 82.52,
    "lowPrice": 80.45,
    "volume": 50706.34,
    "changeRate": -1.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13902,
    "variety": "白银",
    "tradeDate": "2025-05-07 23:01:38",
    "openPrice": 5827.65,
    "closePrice": 5826.81,
    "highPrice": 5829.12,
    "lowPrice": 5826.8,
    "volume": 74468.64,
    "changeRate": -2.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13259,
    "variety": "黄金",
    "tradeDate": "2025-05-07 23:01:36",
    "openPrice": 458.58,
    "closePrice": 459.08,
    "highPrice": 459.34,
    "lowPrice": 456.65,
    "volume": 89334.76,
    "changeRate": -1.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12616,
    "variety": "原油",
    "tradeDate": "2025-05-07 22:54:39",
    "openPrice": 80.33,
    "closePrice": 80.53,
    "highPrice": 82.18,
    "lowPrice": 79.73,
    "volume": 83469.76,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11973,
    "variety": "白银",
    "tradeDate": "2025-05-07 22:54:36",
    "openPrice": 5911.43,
    "closePrice": 5911.85,
    "highPrice": 5911.9,
    "lowPrice": 5910.25,
    "volume": 49893.83,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11330,
    "variety": "黄金",
    "tradeDate": "2025-05-07 22:54:34",
    "openPrice": 451.64,
    "closePrice": 451.15,
    "highPrice": 452.68,
    "lowPrice": 449.85,
    "volume": 87965.94,
    "changeRate": 0.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10687,
    "variety": "原油",
    "tradeDate": "2025-05-07 22:54:05",
    "openPrice": 81.15,
    "closePrice": 80.25,
    "highPrice": 81.52,
    "lowPrice": 79.05,
    "volume": 17793.22,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10044,
    "variety": "白银",
    "tradeDate": "2025-05-07 22:54:03",
    "openPrice": 5938.59,
    "closePrice": 5938.85,
    "highPrice": 5940.26,
    "lowPrice": 5937.94,
    "volume": 16256.81,
    "changeRate": -0.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9401,
    "variety": "黄金",
    "tradeDate": "2025-05-07 22:54:00",
    "openPrice": 457.09,
    "closePrice": 456.7,
    "highPrice": 459.04,
    "lowPrice": 454.74,
    "volume": 105964.43,
    "changeRate": 0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1208,
    "variety": "原油",
    "tradeDate": "2025-05-07 11:23:02",
    "openPrice": 75.58,
    "closePrice": 75.91,
    "highPrice": 77.72,
    "lowPrice": 74.9,
    "volume": 35995.65,
    "changeRate": 2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 779,
    "variety": "白银",
    "tradeDate": "2025-05-07 11:23:00",
    "openPrice": 5721.39,
    "closePrice": 5720.96,
    "highPrice": 5722.55,
    "lowPrice": 5720.15,
    "volume": 29932.62,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 350,
    "variety": "黄金",
    "tradeDate": "2025-05-07 11:22:58",
    "openPrice": 443.61,
    "closePrice": 443.99,
    "highPrice": 444.65,
    "lowPrice": 442.31,
    "volume": 87147.9,
    "changeRate": -2.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28027,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:36:22",
    "openPrice": 82.15,
    "closePrice": 82.65,
    "highPrice": 83.66,
    "lowPrice": 81.4,
    "volume": 87515.91,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27385,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:36:19",
    "openPrice": 5936.68,
    "closePrice": 5936.33,
    "highPrice": 5937.86,
    "lowPrice": 5935.22,
    "volume": 88370.84,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26743,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:36:17",
    "openPrice": 445.05,
    "closePrice": 445.51,
    "highPrice": 446.15,
    "lowPrice": 444.99,
    "volume": 35038.22,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26101,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:30:03",
    "openPrice": 82,
    "closePrice": 82.16,
    "highPrice": 84.11,
    "lowPrice": 80.22,
    "volume": 99914.97,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25459,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:30:01",
    "openPrice": 5852.79,
    "closePrice": 5852.36,
    "highPrice": 5853.42,
    "lowPrice": 5852.28,
    "volume": 97211.17,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24817,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:29:59",
    "openPrice": 464.29,
    "closePrice": 464.02,
    "highPrice": 465.59,
    "lowPrice": 463.91,
    "volume": 93531.32,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24175,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:29:44",
    "openPrice": 81.14,
    "closePrice": 80.99,
    "highPrice": 81.46,
    "lowPrice": 79.96,
    "volume": 94709.83,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23533,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:29:42",
    "openPrice": 5714.85,
    "closePrice": 5714.18,
    "highPrice": 5716.08,
    "lowPrice": 5712.89,
    "volume": 11642.73,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22891,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:29:40",
    "openPrice": 464.63,
    "closePrice": 464.03,
    "highPrice": 465.54,
    "lowPrice": 462.25,
    "volume": 107417.05,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22249,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:28:14",
    "openPrice": 77.61,
    "closePrice": 78.1,
    "highPrice": 80.01,
    "lowPrice": 77.34,
    "volume": 19001.76,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20323,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:28:13",
    "openPrice": 82.68,
    "closePrice": 82.06,
    "highPrice": 84.4,
    "lowPrice": 80.58,
    "volume": 10092.39,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21607,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:28:12",
    "openPrice": 5743.17,
    "closePrice": 5743.75,
    "highPrice": 5744.77,
    "lowPrice": 5743.07,
    "volume": 74584.63,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19681,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:28:10",
    "openPrice": 5839.39,
    "closePrice": 5840.37,
    "highPrice": 5841.6,
    "lowPrice": 5839.34,
    "volume": 32799.22,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20965,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:28:10",
    "openPrice": 450.97,
    "closePrice": 450.99,
    "highPrice": 452.8,
    "lowPrice": 449.86,
    "volume": 80943.55,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19039,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:28:08",
    "openPrice": 464.23,
    "closePrice": 464.36,
    "highPrice": 464.71,
    "lowPrice": 462.8,
    "volume": 76416.09,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18397,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:27:55",
    "openPrice": 82.39,
    "closePrice": 81.65,
    "highPrice": 83.41,
    "lowPrice": 80.98,
    "volume": 62653.64,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16471,
    "variety": "原油",
    "tradeDate": "2025-05-07 00:27:53",
    "openPrice": 79.47,
    "closePrice": 79.27,
    "highPrice": 80.7,
    "lowPrice": 78.27,
    "volume": 60372.27,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17755,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:27:53",
    "openPrice": 5817.76,
    "closePrice": 5817.19,
    "highPrice": 5818.74,
    "lowPrice": 5816.63,
    "volume": 55727.86,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15829,
    "variety": "白银",
    "tradeDate": "2025-05-07 00:27:51",
    "openPrice": 5783.87,
    "closePrice": 5784.51,
    "highPrice": 5785.63,
    "lowPrice": 5782.89,
    "volume": 45761.76,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17113,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:27:51",
    "openPrice": 447.38,
    "closePrice": 447.7,
    "highPrice": 449.57,
    "lowPrice": 447.02,
    "volume": 50375.06,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15187,
    "variety": "黄金",
    "tradeDate": "2025-05-07 00:27:49",
    "openPrice": 455.03,
    "closePrice": 454.21,
    "highPrice": 455.88,
    "lowPrice": 453.19,
    "volume": 78319.06,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14544,
    "variety": "原油",
    "tradeDate": "2025-05-06 23:01:40",
    "openPrice": 80.55,
    "closePrice": 79.78,
    "highPrice": 80.84,
    "lowPrice": 79.68,
    "volume": 17039.33,
    "changeRate": 0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13901,
    "variety": "白银",
    "tradeDate": "2025-05-06 23:01:38",
    "openPrice": 5780.45,
    "closePrice": 5781.43,
    "highPrice": 5782.84,
    "lowPrice": 5779.84,
    "volume": 89230.12,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13258,
    "variety": "黄金",
    "tradeDate": "2025-05-06 23:01:36",
    "openPrice": 452.71,
    "closePrice": 452.22,
    "highPrice": 454.31,
    "lowPrice": 450.89,
    "volume": 14867.64,
    "changeRate": 1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12615,
    "variety": "原油",
    "tradeDate": "2025-05-06 22:54:39",
    "openPrice": 79,
    "closePrice": 78.1,
    "highPrice": 79.68,
    "lowPrice": 77.55,
    "volume": 108322.25,
    "changeRate": 1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11972,
    "variety": "白银",
    "tradeDate": "2025-05-06 22:54:36",
    "openPrice": 5868.49,
    "closePrice": 5869.37,
    "highPrice": 5869.92,
    "lowPrice": 5866.96,
    "volume": 34020.38,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11329,
    "variety": "黄金",
    "tradeDate": "2025-05-06 22:54:34",
    "openPrice": 447.88,
    "closePrice": 447.96,
    "highPrice": 448.46,
    "lowPrice": 447.54,
    "volume": 68040.72,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10686,
    "variety": "原油",
    "tradeDate": "2025-05-06 22:54:05",
    "openPrice": 79.17,
    "closePrice": 79.05,
    "highPrice": 81.09,
    "lowPrice": 78.82,
    "volume": 20607.43,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10043,
    "variety": "白银",
    "tradeDate": "2025-05-06 22:54:03",
    "openPrice": 5663.28,
    "closePrice": 5663.91,
    "highPrice": 5664.66,
    "lowPrice": 5661.58,
    "volume": 68149.65,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9400,
    "variety": "黄金",
    "tradeDate": "2025-05-06 22:54:00",
    "openPrice": 452.35,
    "closePrice": 452.88,
    "highPrice": 454.34,
    "lowPrice": 451.16,
    "volume": 76714.13,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1207,
    "variety": "原油",
    "tradeDate": "2025-05-06 11:23:02",
    "openPrice": 78.24,
    "closePrice": 78.17,
    "highPrice": 80.1,
    "lowPrice": 76.64,
    "volume": 101545.28,
    "changeRate": -2.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 778,
    "variety": "白银",
    "tradeDate": "2025-05-06 11:23:00",
    "openPrice": 5929.92,
    "closePrice": 5929.69,
    "highPrice": 5930.3,
    "lowPrice": 5929.62,
    "volume": 27303.41,
    "changeRate": -0.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 349,
    "variety": "黄金",
    "tradeDate": "2025-05-06 11:22:58",
    "openPrice": 444.85,
    "closePrice": 445.16,
    "highPrice": 445.85,
    "lowPrice": 444.3,
    "volume": 15828.26,
    "changeRate": -2.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28026,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:36:22",
    "openPrice": 78.86,
    "closePrice": 79.23,
    "highPrice": 81.06,
    "lowPrice": 78.6,
    "volume": 32194.67,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27384,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:36:19",
    "openPrice": 5910.56,
    "closePrice": 5910.04,
    "highPrice": 5910.79,
    "lowPrice": 5909.6,
    "volume": 72504.66,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26742,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:36:17",
    "openPrice": 458.93,
    "closePrice": 459.13,
    "highPrice": 460.3,
    "lowPrice": 458.49,
    "volume": 44203.22,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26100,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:30:03",
    "openPrice": 81.75,
    "closePrice": 81.81,
    "highPrice": 82.09,
    "lowPrice": 80.67,
    "volume": 51413.79,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25458,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:30:01",
    "openPrice": 5739.47,
    "closePrice": 5738.75,
    "highPrice": 5740.57,
    "lowPrice": 5737,
    "volume": 85343.67,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24816,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:29:59",
    "openPrice": 463.47,
    "closePrice": 464.31,
    "highPrice": 465.88,
    "lowPrice": 462.21,
    "volume": 81903.11,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24174,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:29:44",
    "openPrice": 78.62,
    "closePrice": 79.03,
    "highPrice": 79.42,
    "lowPrice": 78.56,
    "volume": 59183,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23532,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:29:42",
    "openPrice": 5844.94,
    "closePrice": 5845.13,
    "highPrice": 5846.19,
    "lowPrice": 5843.75,
    "volume": 39226.51,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22890,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:29:40",
    "openPrice": 463.11,
    "closePrice": 464.06,
    "highPrice": 465.47,
    "lowPrice": 461.52,
    "volume": 31320.78,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22248,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:28:14",
    "openPrice": 81.81,
    "closePrice": 81.92,
    "highPrice": 83.07,
    "lowPrice": 80.23,
    "volume": 95672.05,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20322,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:28:13",
    "openPrice": 79.24,
    "closePrice": 80.11,
    "highPrice": 81.36,
    "lowPrice": 78.63,
    "volume": 39984.41,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21606,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:28:12",
    "openPrice": 5948.98,
    "closePrice": 5948.43,
    "highPrice": 5950.33,
    "lowPrice": 5948.27,
    "volume": 29941.23,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19680,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:28:10",
    "openPrice": 5897.3,
    "closePrice": 5898.21,
    "highPrice": 5899.24,
    "lowPrice": 5895.64,
    "volume": 33343.38,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20964,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:28:10",
    "openPrice": 458.85,
    "closePrice": 459.45,
    "highPrice": 459.75,
    "lowPrice": 458.29,
    "volume": 62772.26,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19038,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:28:08",
    "openPrice": 465.52,
    "closePrice": 464.73,
    "highPrice": 466.42,
    "lowPrice": 462.95,
    "volume": 37963.12,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18396,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:27:55",
    "openPrice": 78.57,
    "closePrice": 78.29,
    "highPrice": 79.97,
    "lowPrice": 77.56,
    "volume": 17925.63,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16470,
    "variety": "原油",
    "tradeDate": "2025-05-06 00:27:53",
    "openPrice": 77.72,
    "closePrice": 78,
    "highPrice": 78.91,
    "lowPrice": 76.89,
    "volume": 16446.31,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17754,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:27:53",
    "openPrice": 5811.29,
    "closePrice": 5811.07,
    "highPrice": 5813.25,
    "lowPrice": 5810.72,
    "volume": 33430.59,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15828,
    "variety": "白银",
    "tradeDate": "2025-05-06 00:27:51",
    "openPrice": 5778.81,
    "closePrice": 5778.68,
    "highPrice": 5779.92,
    "lowPrice": 5777.23,
    "volume": 43773.05,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17112,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:27:51",
    "openPrice": 446.52,
    "closePrice": 447.27,
    "highPrice": 449.11,
    "lowPrice": 445,
    "volume": 64508.38,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15186,
    "variety": "黄金",
    "tradeDate": "2025-05-06 00:27:49",
    "openPrice": 450.75,
    "closePrice": 450.21,
    "highPrice": 451.98,
    "lowPrice": 450.18,
    "volume": 69935.31,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14543,
    "variety": "原油",
    "tradeDate": "2025-05-05 23:01:40",
    "openPrice": 79.32,
    "closePrice": 78.92,
    "highPrice": 80.31,
    "lowPrice": 77.83,
    "volume": 23314.61,
    "changeRate": 1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13900,
    "variety": "白银",
    "tradeDate": "2025-05-05 23:01:38",
    "openPrice": 5916.33,
    "closePrice": 5916.85,
    "highPrice": 5917.81,
    "lowPrice": 5915.65,
    "volume": 86641.12,
    "changeRate": 1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13257,
    "variety": "黄金",
    "tradeDate": "2025-05-05 23:01:36",
    "openPrice": 463.72,
    "closePrice": 463.52,
    "highPrice": 463.81,
    "lowPrice": 461.71,
    "volume": 41924.99,
    "changeRate": 0.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12614,
    "variety": "原油",
    "tradeDate": "2025-05-05 22:54:39",
    "openPrice": 77.16,
    "closePrice": 77.8,
    "highPrice": 78.97,
    "lowPrice": 75.51,
    "volume": 31808.52,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11971,
    "variety": "白银",
    "tradeDate": "2025-05-05 22:54:36",
    "openPrice": 5695.66,
    "closePrice": 5696.08,
    "highPrice": 5696.15,
    "lowPrice": 5695.56,
    "volume": 56574.29,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11328,
    "variety": "黄金",
    "tradeDate": "2025-05-05 22:54:34",
    "openPrice": 458.64,
    "closePrice": 458.98,
    "highPrice": 459.16,
    "lowPrice": 456.83,
    "volume": 88621.29,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10685,
    "variety": "原油",
    "tradeDate": "2025-05-05 22:54:05",
    "openPrice": 78.32,
    "closePrice": 79.03,
    "highPrice": 80.19,
    "lowPrice": 76.49,
    "volume": 17727.37,
    "changeRate": 2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10042,
    "variety": "白银",
    "tradeDate": "2025-05-05 22:54:03",
    "openPrice": 5896.3,
    "closePrice": 5896.86,
    "highPrice": 5897.21,
    "lowPrice": 5894.63,
    "volume": 104927.96,
    "changeRate": 0.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9399,
    "variety": "黄金",
    "tradeDate": "2025-05-05 22:54:00",
    "openPrice": 461.89,
    "closePrice": 462.86,
    "highPrice": 464.15,
    "lowPrice": 460.47,
    "volume": 32042.91,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1206,
    "variety": "原油",
    "tradeDate": "2025-05-05 11:23:02",
    "openPrice": 76.5,
    "closePrice": 76.39,
    "highPrice": 77.87,
    "lowPrice": 74.96,
    "volume": 105638.24,
    "changeRate": -0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 777,
    "variety": "白银",
    "tradeDate": "2025-05-05 11:23:00",
    "openPrice": 5780.24,
    "closePrice": 5779.26,
    "highPrice": 5781.76,
    "lowPrice": 5778.41,
    "volume": 52595.74,
    "changeRate": 1.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 348,
    "variety": "黄金",
    "tradeDate": "2025-05-05 11:22:58",
    "openPrice": 450.96,
    "closePrice": 451.53,
    "highPrice": 451.84,
    "lowPrice": 449.16,
    "volume": 100383.28,
    "changeRate": 2.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28025,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:36:22",
    "openPrice": 81.46,
    "closePrice": 82.36,
    "highPrice": 84.06,
    "lowPrice": 79.75,
    "volume": 89898.89,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27383,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:36:19",
    "openPrice": 5661.13,
    "closePrice": 5660.71,
    "highPrice": 5662.35,
    "lowPrice": 5658.87,
    "volume": 22185.07,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26741,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:36:17",
    "openPrice": 449,
    "closePrice": 448.82,
    "highPrice": 449.5,
    "lowPrice": 448.46,
    "volume": 36231.33,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26099,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:30:03",
    "openPrice": 77.17,
    "closePrice": 77.68,
    "highPrice": 79.58,
    "lowPrice": 76.54,
    "volume": 93436.62,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25457,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:30:01",
    "openPrice": 5812.29,
    "closePrice": 5812.22,
    "highPrice": 5812.61,
    "lowPrice": 5810.52,
    "volume": 68853.08,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24815,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:29:59",
    "openPrice": 465.32,
    "closePrice": 464.32,
    "highPrice": 466.28,
    "lowPrice": 462.93,
    "volume": 47950.92,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24173,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:29:44",
    "openPrice": 79.08,
    "closePrice": 79.82,
    "highPrice": 81.52,
    "lowPrice": 78.87,
    "volume": 43822.14,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23531,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:29:42",
    "openPrice": 5826.85,
    "closePrice": 5826.86,
    "highPrice": 5828.02,
    "lowPrice": 5825.04,
    "volume": 36793.72,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22889,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:29:40",
    "openPrice": 447.57,
    "closePrice": 447.99,
    "highPrice": 448.91,
    "lowPrice": 446.81,
    "volume": 46774.13,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22247,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:28:14",
    "openPrice": 80.65,
    "closePrice": 81.12,
    "highPrice": 81.58,
    "lowPrice": 79.05,
    "volume": 69231.92,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20321,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:28:13",
    "openPrice": 77.4,
    "closePrice": 78.2,
    "highPrice": 80.04,
    "lowPrice": 76.8,
    "volume": 17069.22,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21605,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:28:12",
    "openPrice": 5937.79,
    "closePrice": 5938.16,
    "highPrice": 5938.21,
    "lowPrice": 5937.28,
    "volume": 79917.76,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19679,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:28:10",
    "openPrice": 5882.51,
    "closePrice": 5882.76,
    "highPrice": 5883.3,
    "lowPrice": 5882.37,
    "volume": 89766.39,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20963,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:28:10",
    "openPrice": 465.38,
    "closePrice": 464.49,
    "highPrice": 465.91,
    "lowPrice": 463.53,
    "volume": 46136.89,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19037,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:28:08",
    "openPrice": 453.29,
    "closePrice": 453.09,
    "highPrice": 454.35,
    "lowPrice": 451.37,
    "volume": 86834.01,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18395,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:27:55",
    "openPrice": 78.44,
    "closePrice": 79.1,
    "highPrice": 80.36,
    "lowPrice": 77.69,
    "volume": 76479.97,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16469,
    "variety": "原油",
    "tradeDate": "2025-05-05 00:27:53",
    "openPrice": 81.86,
    "closePrice": 82.13,
    "highPrice": 83.51,
    "lowPrice": 81.75,
    "volume": 102327.7,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17753,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:27:53",
    "openPrice": 5785.43,
    "closePrice": 5785.9,
    "highPrice": 5787.89,
    "lowPrice": 5783.87,
    "volume": 80568.86,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15827,
    "variety": "白银",
    "tradeDate": "2025-05-05 00:27:51",
    "openPrice": 5884.15,
    "closePrice": 5883.83,
    "highPrice": 5885.2,
    "lowPrice": 5881.95,
    "volume": 65258.32,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17111,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:27:51",
    "openPrice": 462,
    "closePrice": 461.6,
    "highPrice": 462.77,
    "lowPrice": 459.62,
    "volume": 45557.54,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15185,
    "variety": "黄金",
    "tradeDate": "2025-05-05 00:27:49",
    "openPrice": 455.22,
    "closePrice": 455.59,
    "highPrice": 456.03,
    "lowPrice": 453.39,
    "volume": 107951.49,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14542,
    "variety": "原油",
    "tradeDate": "2025-05-02 23:01:40",
    "openPrice": 79.95,
    "closePrice": 79.44,
    "highPrice": 80.98,
    "lowPrice": 78.44,
    "volume": 64394.28,
    "changeRate": -0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13899,
    "variety": "白银",
    "tradeDate": "2025-05-02 23:01:38",
    "openPrice": 5719.25,
    "closePrice": 5718.49,
    "highPrice": 5720.05,
    "lowPrice": 5717.87,
    "volume": 100286.59,
    "changeRate": 2.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13256,
    "variety": "黄金",
    "tradeDate": "2025-05-02 23:01:36",
    "openPrice": 447.34,
    "closePrice": 447.97,
    "highPrice": 449.9,
    "lowPrice": 446.18,
    "volume": 88368.41,
    "changeRate": -0.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12613,
    "variety": "原油",
    "tradeDate": "2025-05-02 22:54:39",
    "openPrice": 80.88,
    "closePrice": 81.56,
    "highPrice": 83.48,
    "lowPrice": 79.54,
    "volume": 70736.17,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11970,
    "variety": "白银",
    "tradeDate": "2025-05-02 22:54:36",
    "openPrice": 5733.58,
    "closePrice": 5732.9,
    "highPrice": 5734.01,
    "lowPrice": 5732.18,
    "volume": 46477.19,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11327,
    "variety": "黄金",
    "tradeDate": "2025-05-02 22:54:34",
    "openPrice": 452.83,
    "closePrice": 453.43,
    "highPrice": 455.19,
    "lowPrice": 452.42,
    "volume": 103411.52,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10684,
    "variety": "原油",
    "tradeDate": "2025-05-02 22:54:05",
    "openPrice": 76.77,
    "closePrice": 77.65,
    "highPrice": 78.78,
    "lowPrice": 75.93,
    "volume": 43796.7,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10041,
    "variety": "白银",
    "tradeDate": "2025-05-02 22:54:03",
    "openPrice": 5713.94,
    "closePrice": 5714.58,
    "highPrice": 5715.65,
    "lowPrice": 5712.7,
    "volume": 103370.65,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9398,
    "variety": "黄金",
    "tradeDate": "2025-05-02 22:54:00",
    "openPrice": 449.07,
    "closePrice": 450.03,
    "highPrice": 450.94,
    "lowPrice": 448.51,
    "volume": 18999.29,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1205,
    "variety": "原油",
    "tradeDate": "2025-05-02 11:23:02",
    "openPrice": 76.52,
    "closePrice": 77.41,
    "highPrice": 78.16,
    "lowPrice": 75.79,
    "volume": 14903.68,
    "changeRate": 2.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 776,
    "variety": "白银",
    "tradeDate": "2025-05-02 11:23:00",
    "openPrice": 5773.61,
    "closePrice": 5774.26,
    "highPrice": 5775.06,
    "lowPrice": 5771.95,
    "volume": 91606.92,
    "changeRate": -1.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 347,
    "variety": "黄金",
    "tradeDate": "2025-05-02 11:22:58",
    "openPrice": 447.07,
    "closePrice": 447.39,
    "highPrice": 448.24,
    "lowPrice": 446.49,
    "volume": 20015.14,
    "changeRate": 1.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28024,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:36:22",
    "openPrice": 83.4,
    "closePrice": 82.49,
    "highPrice": 83.61,
    "lowPrice": 80.9,
    "volume": 107215.92,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27382,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:36:19",
    "openPrice": 5941.39,
    "closePrice": 5941.07,
    "highPrice": 5943.11,
    "lowPrice": 5941.03,
    "volume": 24974.74,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26740,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:36:17",
    "openPrice": 463.52,
    "closePrice": 463.67,
    "highPrice": 464.83,
    "lowPrice": 462.47,
    "volume": 64918.47,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26098,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:30:03",
    "openPrice": 82.8,
    "closePrice": 82.03,
    "highPrice": 83.09,
    "lowPrice": 80.12,
    "volume": 52275.03,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25456,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:30:01",
    "openPrice": 5756.98,
    "closePrice": 5757.25,
    "highPrice": 5757.53,
    "lowPrice": 5756.61,
    "volume": 99954.86,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24814,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:29:59",
    "openPrice": 457.52,
    "closePrice": 456.6,
    "highPrice": 457.65,
    "lowPrice": 455.02,
    "volume": 103509.75,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24172,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:29:44",
    "openPrice": 78.23,
    "closePrice": 78.01,
    "highPrice": 79.3,
    "lowPrice": 76.41,
    "volume": 31943.16,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23530,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:29:42",
    "openPrice": 5929.21,
    "closePrice": 5929.97,
    "highPrice": 5930.78,
    "lowPrice": 5928.51,
    "volume": 40048.28,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22888,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:29:40",
    "openPrice": 463.44,
    "closePrice": 463.38,
    "highPrice": 463.66,
    "lowPrice": 462.23,
    "volume": 108730.15,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22246,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:28:14",
    "openPrice": 82.23,
    "closePrice": 82.26,
    "highPrice": 83.85,
    "lowPrice": 82.21,
    "volume": 40215.06,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20320,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:28:13",
    "openPrice": 82.42,
    "closePrice": 82.2,
    "highPrice": 83.86,
    "lowPrice": 80.71,
    "volume": 84542.52,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21604,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:28:12",
    "openPrice": 5737.57,
    "closePrice": 5736.9,
    "highPrice": 5739.31,
    "lowPrice": 5735.04,
    "volume": 92256.14,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19678,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:28:10",
    "openPrice": 5667.39,
    "closePrice": 5666.93,
    "highPrice": 5668.73,
    "lowPrice": 5666.73,
    "volume": 14155.48,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20962,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:28:10",
    "openPrice": 451.3,
    "closePrice": 450.31,
    "highPrice": 452.48,
    "lowPrice": 448.54,
    "volume": 33592.73,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19036,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:28:08",
    "openPrice": 464.96,
    "closePrice": 464.2,
    "highPrice": 466.6,
    "lowPrice": 463.43,
    "volume": 54884.44,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18394,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:27:55",
    "openPrice": 82.5,
    "closePrice": 81.91,
    "highPrice": 82.99,
    "lowPrice": 81.36,
    "volume": 93089.03,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16468,
    "variety": "原油",
    "tradeDate": "2025-05-02 00:27:53",
    "openPrice": 79.43,
    "closePrice": 78.48,
    "highPrice": 80.45,
    "lowPrice": 77.73,
    "volume": 62322.22,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17752,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:27:53",
    "openPrice": 5763.85,
    "closePrice": 5763.11,
    "highPrice": 5764.27,
    "lowPrice": 5762.17,
    "volume": 101716.44,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15826,
    "variety": "白银",
    "tradeDate": "2025-05-02 00:27:51",
    "openPrice": 5706.14,
    "closePrice": 5706.35,
    "highPrice": 5708.13,
    "lowPrice": 5706.1,
    "volume": 53074.83,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17110,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:27:51",
    "openPrice": 457.33,
    "closePrice": 456.94,
    "highPrice": 459.03,
    "lowPrice": 456.52,
    "volume": 15806.43,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15184,
    "variety": "黄金",
    "tradeDate": "2025-05-02 00:27:49",
    "openPrice": 456.27,
    "closePrice": 455.97,
    "highPrice": 457.41,
    "lowPrice": 455.01,
    "volume": 17517.51,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14541,
    "variety": "原油",
    "tradeDate": "2025-05-01 23:01:40",
    "openPrice": 78.65,
    "closePrice": 78.65,
    "highPrice": 79.18,
    "lowPrice": 78.27,
    "volume": 40060.05,
    "changeRate": -1.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13898,
    "variety": "白银",
    "tradeDate": "2025-05-01 23:01:38",
    "openPrice": 5939.09,
    "closePrice": 5939.12,
    "highPrice": 5941,
    "lowPrice": 5937.94,
    "volume": 98389.98,
    "changeRate": 0.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13255,
    "variety": "黄金",
    "tradeDate": "2025-05-01 23:01:36",
    "openPrice": 455.52,
    "closePrice": 456.13,
    "highPrice": 456.22,
    "lowPrice": 455.13,
    "volume": 41805.59,
    "changeRate": -0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12612,
    "variety": "原油",
    "tradeDate": "2025-05-01 22:54:39",
    "openPrice": 79.41,
    "closePrice": 80.37,
    "highPrice": 81.5,
    "lowPrice": 78.35,
    "volume": 34932.53,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11969,
    "variety": "白银",
    "tradeDate": "2025-05-01 22:54:36",
    "openPrice": 5951.34,
    "closePrice": 5952.1,
    "highPrice": 5952.3,
    "lowPrice": 5950.95,
    "volume": 61540.51,
    "changeRate": -0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11326,
    "variety": "黄金",
    "tradeDate": "2025-05-01 22:54:34",
    "openPrice": 448.1,
    "closePrice": 447.86,
    "highPrice": 448.14,
    "lowPrice": 446.74,
    "volume": 91246.38,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10683,
    "variety": "原油",
    "tradeDate": "2025-05-01 22:54:05",
    "openPrice": 80.83,
    "closePrice": 80.96,
    "highPrice": 82.09,
    "lowPrice": 80.59,
    "volume": 40398.12,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10040,
    "variety": "白银",
    "tradeDate": "2025-05-01 22:54:03",
    "openPrice": 5746.85,
    "closePrice": 5747.2,
    "highPrice": 5747.38,
    "lowPrice": 5745.77,
    "volume": 32153.82,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9397,
    "variety": "黄金",
    "tradeDate": "2025-05-01 22:54:00",
    "openPrice": 457.46,
    "closePrice": 457.48,
    "highPrice": 458.08,
    "lowPrice": 456.53,
    "volume": 75673.53,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1204,
    "variety": "原油",
    "tradeDate": "2025-05-01 11:23:02",
    "openPrice": 76.65,
    "closePrice": 76.19,
    "highPrice": 77.48,
    "lowPrice": 75.06,
    "volume": 87143.94,
    "changeRate": -1.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 775,
    "variety": "白银",
    "tradeDate": "2025-05-01 11:23:00",
    "openPrice": 5841.68,
    "closePrice": 5842.01,
    "highPrice": 5843.15,
    "lowPrice": 5840.2,
    "volume": 36993.33,
    "changeRate": -0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 346,
    "variety": "黄金",
    "tradeDate": "2025-05-01 11:22:58",
    "openPrice": 453.24,
    "closePrice": 454.23,
    "highPrice": 455.98,
    "lowPrice": 452.96,
    "volume": 74193.18,
    "changeRate": 0.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28023,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:36:22",
    "openPrice": 82.34,
    "closePrice": 82.13,
    "highPrice": 82.36,
    "lowPrice": 81.75,
    "volume": 30179.31,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27381,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:36:19",
    "openPrice": 5840.38,
    "closePrice": 5840.71,
    "highPrice": 5841.65,
    "lowPrice": 5840.12,
    "volume": 98210.23,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26739,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:36:17",
    "openPrice": 449.85,
    "closePrice": 450.07,
    "highPrice": 450.77,
    "lowPrice": 448.26,
    "volume": 76230.02,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26097,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:30:03",
    "openPrice": 81.8,
    "closePrice": 81.05,
    "highPrice": 82.98,
    "lowPrice": 79.94,
    "volume": 58880.97,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25455,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:30:01",
    "openPrice": 5738.76,
    "closePrice": 5738.22,
    "highPrice": 5739.34,
    "lowPrice": 5736.62,
    "volume": 95717.67,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24813,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:29:59",
    "openPrice": 457.09,
    "closePrice": 457.43,
    "highPrice": 457.51,
    "lowPrice": 456.4,
    "volume": 32231.67,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24171,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:29:44",
    "openPrice": 81.35,
    "closePrice": 80.54,
    "highPrice": 82.61,
    "lowPrice": 79.64,
    "volume": 50784.29,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23529,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:29:42",
    "openPrice": 5718.33,
    "closePrice": 5718.89,
    "highPrice": 5719.5,
    "lowPrice": 5717.14,
    "volume": 40493.04,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22887,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:29:40",
    "openPrice": 457.26,
    "closePrice": 456.45,
    "highPrice": 457.88,
    "lowPrice": 455.45,
    "volume": 43754.21,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22245,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:28:14",
    "openPrice": 82.13,
    "closePrice": 81.84,
    "highPrice": 83.75,
    "lowPrice": 81.32,
    "volume": 79325.92,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20319,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:28:13",
    "openPrice": 80.62,
    "closePrice": 81.15,
    "highPrice": 82.16,
    "lowPrice": 79.04,
    "volume": 91813.23,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21603,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:28:12",
    "openPrice": 5818.17,
    "closePrice": 5817.37,
    "highPrice": 5819.85,
    "lowPrice": 5815.99,
    "volume": 49122.46,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19677,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:28:10",
    "openPrice": 5827.39,
    "closePrice": 5827.26,
    "highPrice": 5827.94,
    "lowPrice": 5825.94,
    "volume": 62081.82,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20961,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:28:10",
    "openPrice": 448.73,
    "closePrice": 449.41,
    "highPrice": 451.27,
    "lowPrice": 447,
    "volume": 78941.39,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19035,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:28:08",
    "openPrice": 458.76,
    "closePrice": 457.95,
    "highPrice": 459.25,
    "lowPrice": 457.4,
    "volume": 29416.37,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18393,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:27:55",
    "openPrice": 79.89,
    "closePrice": 79.67,
    "highPrice": 81.55,
    "lowPrice": 78.06,
    "volume": 26322.2,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16467,
    "variety": "原油",
    "tradeDate": "2025-05-01 00:27:53",
    "openPrice": 78.56,
    "closePrice": 78.53,
    "highPrice": 80.03,
    "lowPrice": 77.54,
    "volume": 19394.73,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17751,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:27:53",
    "openPrice": 5876.09,
    "closePrice": 5876.9,
    "highPrice": 5878.19,
    "lowPrice": 5875.22,
    "volume": 68937.52,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15825,
    "variety": "白银",
    "tradeDate": "2025-05-01 00:27:51",
    "openPrice": 5767.68,
    "closePrice": 5767.48,
    "highPrice": 5768.14,
    "lowPrice": 5766.13,
    "volume": 33789.69,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17109,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:27:51",
    "openPrice": 458.41,
    "closePrice": 458.66,
    "highPrice": 459.32,
    "lowPrice": 457.28,
    "volume": 34331.32,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15183,
    "variety": "黄金",
    "tradeDate": "2025-05-01 00:27:49",
    "openPrice": 458.5,
    "closePrice": 459.11,
    "highPrice": 460.09,
    "lowPrice": 458.24,
    "volume": 32484.48,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14540,
    "variety": "原油",
    "tradeDate": "2025-04-30 23:01:40",
    "openPrice": 79.81,
    "closePrice": 80.75,
    "highPrice": 81.33,
    "lowPrice": 78.75,
    "volume": 48425.33,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13897,
    "variety": "白银",
    "tradeDate": "2025-04-30 23:01:38",
    "openPrice": 5864.02,
    "closePrice": 5864.89,
    "highPrice": 5865.47,
    "lowPrice": 5863.04,
    "volume": 10053.25,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13254,
    "variety": "黄金",
    "tradeDate": "2025-04-30 23:01:36",
    "openPrice": 449.97,
    "closePrice": 450.17,
    "highPrice": 451.61,
    "lowPrice": 448.07,
    "volume": 31974.97,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12611,
    "variety": "原油",
    "tradeDate": "2025-04-30 22:54:39",
    "openPrice": 82.41,
    "closePrice": 82.31,
    "highPrice": 82.72,
    "lowPrice": 81,
    "volume": 95283.4,
    "changeRate": -2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11968,
    "variety": "白银",
    "tradeDate": "2025-04-30 22:54:36",
    "openPrice": 5697.9,
    "closePrice": 5698.53,
    "highPrice": 5699.41,
    "lowPrice": 5696.81,
    "volume": 19293.99,
    "changeRate": 1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11325,
    "variety": "黄金",
    "tradeDate": "2025-04-30 22:54:34",
    "openPrice": 463.8,
    "closePrice": 463.97,
    "highPrice": 465.32,
    "lowPrice": 462.23,
    "volume": 85441.15,
    "changeRate": -1.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10682,
    "variety": "原油",
    "tradeDate": "2025-04-30 22:54:05",
    "openPrice": 82.11,
    "closePrice": 81.46,
    "highPrice": 82.61,
    "lowPrice": 80.8,
    "volume": 28247.43,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10039,
    "variety": "白银",
    "tradeDate": "2025-04-30 22:54:03",
    "openPrice": 5786.7,
    "closePrice": 5786.44,
    "highPrice": 5786.94,
    "lowPrice": 5784.81,
    "volume": 51088.62,
    "changeRate": -0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9396,
    "variety": "黄金",
    "tradeDate": "2025-04-30 22:54:00",
    "openPrice": 449.38,
    "closePrice": 449.74,
    "highPrice": 450.41,
    "lowPrice": 448.2,
    "volume": 94410.49,
    "changeRate": 0.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1203,
    "variety": "原油",
    "tradeDate": "2025-04-30 11:23:02",
    "openPrice": 76.63,
    "closePrice": 76.97,
    "highPrice": 77.54,
    "lowPrice": 75.01,
    "volume": 61604.17,
    "changeRate": -0.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 774,
    "variety": "白银",
    "tradeDate": "2025-04-30 11:23:00",
    "openPrice": 5832.45,
    "closePrice": 5832.49,
    "highPrice": 5833.27,
    "lowPrice": 5831.18,
    "volume": 18965.84,
    "changeRate": 0.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 345,
    "variety": "黄金",
    "tradeDate": "2025-04-30 11:22:58",
    "openPrice": 456.75,
    "closePrice": 456.3,
    "highPrice": 457.73,
    "lowPrice": 454.42,
    "volume": 58415.61,
    "changeRate": -1.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28022,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:36:22",
    "openPrice": 79.3,
    "closePrice": 78.59,
    "highPrice": 80.82,
    "lowPrice": 77.05,
    "volume": 93951.71,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27380,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:36:19",
    "openPrice": 5763.58,
    "closePrice": 5762.71,
    "highPrice": 5763.89,
    "lowPrice": 5761.14,
    "volume": 62534.19,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26738,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:36:17",
    "openPrice": 464.48,
    "closePrice": 464.69,
    "highPrice": 465.05,
    "lowPrice": 462.72,
    "volume": 55733.11,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26096,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:30:03",
    "openPrice": 77.6,
    "closePrice": 77.96,
    "highPrice": 79.74,
    "lowPrice": 76.98,
    "volume": 106816.88,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25454,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:30:01",
    "openPrice": 5824.83,
    "closePrice": 5825.58,
    "highPrice": 5827,
    "lowPrice": 5823.36,
    "volume": 52367.21,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24812,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:29:59",
    "openPrice": 453.08,
    "closePrice": 453.14,
    "highPrice": 454.27,
    "lowPrice": 452.17,
    "volume": 62833.49,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24170,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:29:44",
    "openPrice": 78.94,
    "closePrice": 78.49,
    "highPrice": 79.47,
    "lowPrice": 76.96,
    "volume": 59766.67,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23528,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:29:42",
    "openPrice": 5871.56,
    "closePrice": 5871.48,
    "highPrice": 5872.31,
    "lowPrice": 5871.01,
    "volume": 102929.02,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22886,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:29:40",
    "openPrice": 460.27,
    "closePrice": 460.53,
    "highPrice": 460.74,
    "lowPrice": 458.56,
    "volume": 75004.49,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22244,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:28:14",
    "openPrice": 81.63,
    "closePrice": 82.36,
    "highPrice": 82.65,
    "lowPrice": 79.72,
    "volume": 103056.43,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20318,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:28:13",
    "openPrice": 78.24,
    "closePrice": 77.7,
    "highPrice": 79.04,
    "lowPrice": 77.47,
    "volume": 66230.18,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21602,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:28:12",
    "openPrice": 5902.71,
    "closePrice": 5901.94,
    "highPrice": 5902.91,
    "lowPrice": 5900.97,
    "volume": 104400.56,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19676,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:28:10",
    "openPrice": 5838.86,
    "closePrice": 5838.3,
    "highPrice": 5839.48,
    "lowPrice": 5837.45,
    "volume": 86829.38,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20960,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:28:10",
    "openPrice": 464.67,
    "closePrice": 464.19,
    "highPrice": 465.97,
    "lowPrice": 463.34,
    "volume": 57135.48,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19034,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:28:08",
    "openPrice": 462.88,
    "closePrice": 463.04,
    "highPrice": 463.42,
    "lowPrice": 461.54,
    "volume": 70984.44,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18392,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:27:55",
    "openPrice": 79.3,
    "closePrice": 79.87,
    "highPrice": 80.29,
    "lowPrice": 78.91,
    "volume": 11962.99,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16466,
    "variety": "原油",
    "tradeDate": "2025-04-30 00:27:53",
    "openPrice": 80.22,
    "closePrice": 80.69,
    "highPrice": 81.49,
    "lowPrice": 79.77,
    "volume": 26709.3,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17750,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:27:53",
    "openPrice": 5844.35,
    "closePrice": 5844.23,
    "highPrice": 5845.22,
    "lowPrice": 5843.55,
    "volume": 70809.29,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15824,
    "variety": "白银",
    "tradeDate": "2025-04-30 00:27:51",
    "openPrice": 5752.96,
    "closePrice": 5752.68,
    "highPrice": 5754.6,
    "lowPrice": 5751.05,
    "volume": 71188.68,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17108,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:27:51",
    "openPrice": 454.26,
    "closePrice": 453.35,
    "highPrice": 455.9,
    "lowPrice": 452.6,
    "volume": 27099.87,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15182,
    "variety": "黄金",
    "tradeDate": "2025-04-30 00:27:49",
    "openPrice": 464.26,
    "closePrice": 464.24,
    "highPrice": 465.04,
    "lowPrice": 462.33,
    "volume": 51712.32,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14539,
    "variety": "原油",
    "tradeDate": "2025-04-29 23:01:40",
    "openPrice": 80.94,
    "closePrice": 79.95,
    "highPrice": 81.09,
    "lowPrice": 78.21,
    "volume": 83437.48,
    "changeRate": 1.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13896,
    "variety": "白银",
    "tradeDate": "2025-04-29 23:01:38",
    "openPrice": 5678.49,
    "closePrice": 5678.03,
    "highPrice": 5679.81,
    "lowPrice": 5677.37,
    "volume": 47478.83,
    "changeRate": -2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13253,
    "variety": "黄金",
    "tradeDate": "2025-04-29 23:01:36",
    "openPrice": 454.91,
    "closePrice": 454.24,
    "highPrice": 455.46,
    "lowPrice": 454.04,
    "volume": 25961.02,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12610,
    "variety": "原油",
    "tradeDate": "2025-04-29 22:54:39",
    "openPrice": 77.31,
    "closePrice": 78.28,
    "highPrice": 79.77,
    "lowPrice": 75.63,
    "volume": 40400.98,
    "changeRate": 1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11967,
    "variety": "白银",
    "tradeDate": "2025-04-29 22:54:36",
    "openPrice": 5938.02,
    "closePrice": 5938.74,
    "highPrice": 5939.87,
    "lowPrice": 5936.17,
    "volume": 84087.29,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11324,
    "variety": "黄金",
    "tradeDate": "2025-04-29 22:54:34",
    "openPrice": 454.34,
    "closePrice": 453.42,
    "highPrice": 455.43,
    "lowPrice": 451.47,
    "volume": 40131.53,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10681,
    "variety": "原油",
    "tradeDate": "2025-04-29 22:54:05",
    "openPrice": 81.35,
    "closePrice": 82.16,
    "highPrice": 83.05,
    "lowPrice": 79.49,
    "volume": 44358.24,
    "changeRate": 1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10038,
    "variety": "白银",
    "tradeDate": "2025-04-29 22:54:03",
    "openPrice": 5704.37,
    "closePrice": 5703.88,
    "highPrice": 5705.28,
    "lowPrice": 5703.3,
    "volume": 89162.76,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9395,
    "variety": "黄金",
    "tradeDate": "2025-04-29 22:54:00",
    "openPrice": 460.09,
    "closePrice": 460.19,
    "highPrice": 462.06,
    "lowPrice": 459.7,
    "volume": 79847.55,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1202,
    "variety": "原油",
    "tradeDate": "2025-04-29 11:23:02",
    "openPrice": 75.32,
    "closePrice": 76.28,
    "highPrice": 77.66,
    "lowPrice": 75.11,
    "volume": 106065.05,
    "changeRate": 1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 773,
    "variety": "白银",
    "tradeDate": "2025-04-29 11:23:00",
    "openPrice": 5768.92,
    "closePrice": 5769.1,
    "highPrice": 5770.48,
    "lowPrice": 5768.49,
    "volume": 63266.7,
    "changeRate": 0.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 344,
    "variety": "黄金",
    "tradeDate": "2025-04-29 11:22:58",
    "openPrice": 455.06,
    "closePrice": 454.56,
    "highPrice": 456.1,
    "lowPrice": 454.01,
    "volume": 56769.01,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28021,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:36:22",
    "openPrice": 78.08,
    "closePrice": 78.4,
    "highPrice": 78.86,
    "lowPrice": 77.96,
    "volume": 49871.67,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27379,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:36:19",
    "openPrice": 5721.15,
    "closePrice": 5721.67,
    "highPrice": 5722.32,
    "lowPrice": 5719.24,
    "volume": 70043.96,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26737,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:36:17",
    "openPrice": 462.32,
    "closePrice": 461.82,
    "highPrice": 463.14,
    "lowPrice": 460.72,
    "volume": 73665.6,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26095,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:30:03",
    "openPrice": 79.99,
    "closePrice": 79.66,
    "highPrice": 81.95,
    "lowPrice": 79.09,
    "volume": 100755.83,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25453,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:30:01",
    "openPrice": 5700.67,
    "closePrice": 5701.56,
    "highPrice": 5703.16,
    "lowPrice": 5699.31,
    "volume": 49774.39,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24811,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:29:59",
    "openPrice": 460.19,
    "closePrice": 459.96,
    "highPrice": 460.68,
    "lowPrice": 458.58,
    "volume": 70306.38,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24169,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:29:44",
    "openPrice": 80.23,
    "closePrice": 81.08,
    "highPrice": 81.78,
    "lowPrice": 80.1,
    "volume": 61530.05,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23527,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:29:42",
    "openPrice": 5773.06,
    "closePrice": 5773.61,
    "highPrice": 5775.53,
    "lowPrice": 5772.55,
    "volume": 91711.4,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22885,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:29:40",
    "openPrice": 452.15,
    "closePrice": 452.56,
    "highPrice": 452.75,
    "lowPrice": 451.29,
    "volume": 83393.14,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22243,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:28:14",
    "openPrice": 81.14,
    "closePrice": 80.49,
    "highPrice": 82.24,
    "lowPrice": 80.48,
    "volume": 63485.85,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20317,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:28:13",
    "openPrice": 80.11,
    "closePrice": 80.43,
    "highPrice": 82.22,
    "lowPrice": 80,
    "volume": 31873.05,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21601,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:28:12",
    "openPrice": 5745.61,
    "closePrice": 5745.24,
    "highPrice": 5746.15,
    "lowPrice": 5744.63,
    "volume": 12169.01,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19675,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:28:10",
    "openPrice": 5824.57,
    "closePrice": 5824.74,
    "highPrice": 5825.86,
    "lowPrice": 5823.35,
    "volume": 106879.6,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20959,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:28:10",
    "openPrice": 459.34,
    "closePrice": 460.22,
    "highPrice": 460.64,
    "lowPrice": 458.17,
    "volume": 83257.59,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19033,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:28:08",
    "openPrice": 451.07,
    "closePrice": 451.1,
    "highPrice": 451.29,
    "lowPrice": 450.14,
    "volume": 89130.99,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18391,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:27:55",
    "openPrice": 79.34,
    "closePrice": 78.58,
    "highPrice": 80.87,
    "lowPrice": 78.24,
    "volume": 55937.25,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16465,
    "variety": "原油",
    "tradeDate": "2025-04-29 00:27:53",
    "openPrice": 81.24,
    "closePrice": 81.07,
    "highPrice": 81.65,
    "lowPrice": 80.68,
    "volume": 49433.4,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17749,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:27:53",
    "openPrice": 5717.04,
    "closePrice": 5716.76,
    "highPrice": 5718.23,
    "lowPrice": 5714.83,
    "volume": 17485.74,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15823,
    "variety": "白银",
    "tradeDate": "2025-04-29 00:27:51",
    "openPrice": 5913.05,
    "closePrice": 5913.5,
    "highPrice": 5914.14,
    "lowPrice": 5911.15,
    "volume": 34210.42,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17107,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:27:51",
    "openPrice": 463.71,
    "closePrice": 463.86,
    "highPrice": 465.17,
    "lowPrice": 461.77,
    "volume": 17854.37,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15181,
    "variety": "黄金",
    "tradeDate": "2025-04-29 00:27:49",
    "openPrice": 454.97,
    "closePrice": 455.64,
    "highPrice": 456.74,
    "lowPrice": 453.68,
    "volume": 71339.63,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14538,
    "variety": "原油",
    "tradeDate": "2025-04-28 23:01:40",
    "openPrice": 78.18,
    "closePrice": 77.64,
    "highPrice": 79.82,
    "lowPrice": 77.18,
    "volume": 45470.11,
    "changeRate": -1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13895,
    "variety": "白银",
    "tradeDate": "2025-04-28 23:01:38",
    "openPrice": 5664.5,
    "closePrice": 5664.52,
    "highPrice": 5666.35,
    "lowPrice": 5662.71,
    "volume": 30887.52,
    "changeRate": -2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13252,
    "variety": "黄金",
    "tradeDate": "2025-04-28 23:01:36",
    "openPrice": 448.46,
    "closePrice": 447.86,
    "highPrice": 449.54,
    "lowPrice": 447.36,
    "volume": 39342.3,
    "changeRate": -0.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12609,
    "variety": "原油",
    "tradeDate": "2025-04-28 22:54:39",
    "openPrice": 77.91,
    "closePrice": 78.31,
    "highPrice": 79.91,
    "lowPrice": 76.77,
    "volume": 47232.28,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11966,
    "variety": "白银",
    "tradeDate": "2025-04-28 22:54:36",
    "openPrice": 5899.64,
    "closePrice": 5899.28,
    "highPrice": 5900.64,
    "lowPrice": 5898.96,
    "volume": 52244.77,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11323,
    "variety": "黄金",
    "tradeDate": "2025-04-28 22:54:34",
    "openPrice": 462.37,
    "closePrice": 462.34,
    "highPrice": 463.72,
    "lowPrice": 460.4,
    "volume": 49954.9,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10680,
    "variety": "原油",
    "tradeDate": "2025-04-28 22:54:05",
    "openPrice": 76.91,
    "closePrice": 77.89,
    "highPrice": 78.72,
    "lowPrice": 75.1,
    "volume": 102023.31,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10037,
    "variety": "白银",
    "tradeDate": "2025-04-28 22:54:03",
    "openPrice": 5742.43,
    "closePrice": 5743.08,
    "highPrice": 5744.72,
    "lowPrice": 5740.68,
    "volume": 103349.53,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9394,
    "variety": "黄金",
    "tradeDate": "2025-04-28 22:54:00",
    "openPrice": 464.94,
    "closePrice": 464.02,
    "highPrice": 466.84,
    "lowPrice": 463.38,
    "volume": 48001.36,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1201,
    "variety": "原油",
    "tradeDate": "2025-04-28 11:23:02",
    "openPrice": 76.3,
    "closePrice": 76.17,
    "highPrice": 76.87,
    "lowPrice": 75.01,
    "volume": 80491.28,
    "changeRate": 1.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 772,
    "variety": "白银",
    "tradeDate": "2025-04-28 11:23:00",
    "openPrice": 5900.42,
    "closePrice": 5899.55,
    "highPrice": 5900.64,
    "lowPrice": 5898.05,
    "volume": 41274.73,
    "changeRate": -0.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 343,
    "variety": "黄金",
    "tradeDate": "2025-04-28 11:22:58",
    "openPrice": 459.42,
    "closePrice": 459.61,
    "highPrice": 459.69,
    "lowPrice": 457.97,
    "volume": 67012.94,
    "changeRate": 0.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28020,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:36:22",
    "openPrice": 82.33,
    "closePrice": 81.95,
    "highPrice": 83.39,
    "lowPrice": 80.65,
    "volume": 73505.03,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27378,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:36:19",
    "openPrice": 5723.69,
    "closePrice": 5723.64,
    "highPrice": 5724.18,
    "lowPrice": 5723.44,
    "volume": 60450.18,
    "changeRate": -3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26736,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:36:17",
    "openPrice": 465.03,
    "closePrice": 464.42,
    "highPrice": 465.43,
    "lowPrice": 463.2,
    "volume": 19391.31,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26094,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:30:03",
    "openPrice": 80.86,
    "closePrice": 81.71,
    "highPrice": 83.01,
    "lowPrice": 80.27,
    "volume": 91442.1,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25452,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:30:01",
    "openPrice": 5791.31,
    "closePrice": 5792.24,
    "highPrice": 5793.38,
    "lowPrice": 5791.15,
    "volume": 84338.3,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24810,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:29:59",
    "openPrice": 463.06,
    "closePrice": 464.04,
    "highPrice": 464.1,
    "lowPrice": 461.43,
    "volume": 32008.42,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24168,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:29:44",
    "openPrice": 79.7,
    "closePrice": 80.04,
    "highPrice": 81.53,
    "lowPrice": 79.43,
    "volume": 38017.17,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23526,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:29:42",
    "openPrice": 5829.81,
    "closePrice": 5828.94,
    "highPrice": 5830.84,
    "lowPrice": 5828.59,
    "volume": 74615.43,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22884,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:29:40",
    "openPrice": 449.25,
    "closePrice": 448.45,
    "highPrice": 450.77,
    "lowPrice": 448.06,
    "volume": 29202.94,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22242,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:28:14",
    "openPrice": 80.24,
    "closePrice": 80.52,
    "highPrice": 80.59,
    "lowPrice": 79.39,
    "volume": 12585.29,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20316,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:28:13",
    "openPrice": 78.13,
    "closePrice": 78.06,
    "highPrice": 79.87,
    "lowPrice": 77.13,
    "volume": 23125.87,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21600,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:28:12",
    "openPrice": 5812.12,
    "closePrice": 5812.45,
    "highPrice": 5813.38,
    "lowPrice": 5811.91,
    "volume": 37065.56,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19674,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:28:10",
    "openPrice": 5853.5,
    "closePrice": 5854.09,
    "highPrice": 5855.3,
    "lowPrice": 5852.2,
    "volume": 51626,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20958,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:28:10",
    "openPrice": 459.8,
    "closePrice": 460.56,
    "highPrice": 461.06,
    "lowPrice": 458.17,
    "volume": 28408.64,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19032,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:28:08",
    "openPrice": 451.67,
    "closePrice": 451.91,
    "highPrice": 453.84,
    "lowPrice": 450.2,
    "volume": 94161.2,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18390,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:27:55",
    "openPrice": 78.13,
    "closePrice": 78.58,
    "highPrice": 79.48,
    "lowPrice": 77.16,
    "volume": 93258.93,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16464,
    "variety": "原油",
    "tradeDate": "2025-04-28 00:27:53",
    "openPrice": 80.7,
    "closePrice": 80.84,
    "highPrice": 81.63,
    "lowPrice": 79.05,
    "volume": 89273.65,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17748,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:27:53",
    "openPrice": 5769.49,
    "closePrice": 5770.08,
    "highPrice": 5771.95,
    "lowPrice": 5768.89,
    "volume": 84106.19,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15822,
    "variety": "白银",
    "tradeDate": "2025-04-28 00:27:51",
    "openPrice": 5669.62,
    "closePrice": 5670.38,
    "highPrice": 5670.91,
    "lowPrice": 5668.8,
    "volume": 14951.67,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17106,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:27:51",
    "openPrice": 460.57,
    "closePrice": 459.85,
    "highPrice": 461.11,
    "lowPrice": 459.83,
    "volume": 25229.34,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15180,
    "variety": "黄金",
    "tradeDate": "2025-04-28 00:27:49",
    "openPrice": 452.73,
    "closePrice": 452.24,
    "highPrice": 453.31,
    "lowPrice": 451.69,
    "volume": 55353.9,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14537,
    "variety": "原油",
    "tradeDate": "2025-04-25 23:01:40",
    "openPrice": 79.49,
    "closePrice": 80.42,
    "highPrice": 81.51,
    "lowPrice": 77.88,
    "volume": 69284.7,
    "changeRate": -2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13894,
    "variety": "白银",
    "tradeDate": "2025-04-25 23:01:38",
    "openPrice": 5712.71,
    "closePrice": 5711.87,
    "highPrice": 5714.53,
    "lowPrice": 5710.07,
    "volume": 89776.91,
    "changeRate": 0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13251,
    "variety": "黄金",
    "tradeDate": "2025-04-25 23:01:36",
    "openPrice": 457.07,
    "closePrice": 457.33,
    "highPrice": 458.22,
    "lowPrice": 456.35,
    "volume": 105508.43,
    "changeRate": 0.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12608,
    "variety": "原油",
    "tradeDate": "2025-04-25 22:54:39",
    "openPrice": 82,
    "closePrice": 82.41,
    "highPrice": 82.5,
    "lowPrice": 80.86,
    "volume": 71910.11,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11965,
    "variety": "白银",
    "tradeDate": "2025-04-25 22:54:36",
    "openPrice": 5927.75,
    "closePrice": 5928.63,
    "highPrice": 5930.26,
    "lowPrice": 5926.39,
    "volume": 90022.49,
    "changeRate": 1.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11322,
    "variety": "黄金",
    "tradeDate": "2025-04-25 22:54:34",
    "openPrice": 454.37,
    "closePrice": 453.87,
    "highPrice": 455.93,
    "lowPrice": 453.51,
    "volume": 23340.79,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10679,
    "variety": "原油",
    "tradeDate": "2025-04-25 22:54:05",
    "openPrice": 82.1,
    "closePrice": 81.1,
    "highPrice": 83.98,
    "lowPrice": 79.49,
    "volume": 10935.89,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10036,
    "variety": "白银",
    "tradeDate": "2025-04-25 22:54:03",
    "openPrice": 5717.11,
    "closePrice": 5716.57,
    "highPrice": 5717.87,
    "lowPrice": 5715.91,
    "volume": 107579.79,
    "changeRate": -2.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9393,
    "variety": "黄金",
    "tradeDate": "2025-04-25 22:54:00",
    "openPrice": 447.07,
    "closePrice": 446.28,
    "highPrice": 447.66,
    "lowPrice": 446.1,
    "volume": 91515.74,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1200,
    "variety": "原油",
    "tradeDate": "2025-04-25 11:23:02",
    "openPrice": 76.66,
    "closePrice": 76.62,
    "highPrice": 77.68,
    "lowPrice": 75.23,
    "volume": 37952.38,
    "changeRate": -1.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 771,
    "variety": "白银",
    "tradeDate": "2025-04-25 11:23:00",
    "openPrice": 5664.17,
    "closePrice": 5663.2,
    "highPrice": 5664.32,
    "lowPrice": 5663.18,
    "volume": 78555.5,
    "changeRate": -1.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 342,
    "variety": "黄金",
    "tradeDate": "2025-04-25 11:22:58",
    "openPrice": 443.96,
    "closePrice": 443.09,
    "highPrice": 444.1,
    "lowPrice": 441.67,
    "volume": 26620.49,
    "changeRate": -2.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28019,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:36:22",
    "openPrice": 81.02,
    "closePrice": 80.65,
    "highPrice": 81.08,
    "lowPrice": 79.4,
    "volume": 41595,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27377,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:36:19",
    "openPrice": 5809.84,
    "closePrice": 5810.74,
    "highPrice": 5811.89,
    "lowPrice": 5809.44,
    "volume": 50894.29,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26735,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:36:17",
    "openPrice": 461.44,
    "closePrice": 462.24,
    "highPrice": 464.12,
    "lowPrice": 460.19,
    "volume": 89452.7,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26093,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:30:03",
    "openPrice": 77.75,
    "closePrice": 78.34,
    "highPrice": 80.02,
    "lowPrice": 75.97,
    "volume": 46181.75,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25451,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:30:01",
    "openPrice": 5720.49,
    "closePrice": 5719.63,
    "highPrice": 5720.59,
    "lowPrice": 5718.5,
    "volume": 66349.66,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24809,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:29:59",
    "openPrice": 457.03,
    "closePrice": 456.94,
    "highPrice": 457.87,
    "lowPrice": 456.01,
    "volume": 71585.26,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24167,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:29:44",
    "openPrice": 78.9,
    "closePrice": 78.05,
    "highPrice": 80.15,
    "lowPrice": 76.69,
    "volume": 21775.53,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23525,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:29:42",
    "openPrice": 5825.03,
    "closePrice": 5824.49,
    "highPrice": 5826.18,
    "lowPrice": 5822.79,
    "volume": 100972.31,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22883,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:29:40",
    "openPrice": 457.63,
    "closePrice": 457.37,
    "highPrice": 459.37,
    "lowPrice": 456.62,
    "volume": 95367.19,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22241,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:28:14",
    "openPrice": 81.76,
    "closePrice": 80.77,
    "highPrice": 81.92,
    "lowPrice": 80.77,
    "volume": 77730.95,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20315,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:28:13",
    "openPrice": 80.35,
    "closePrice": 80.72,
    "highPrice": 82.28,
    "lowPrice": 79.06,
    "volume": 109773.62,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21599,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:28:12",
    "openPrice": 5761.43,
    "closePrice": 5762.42,
    "highPrice": 5762.45,
    "lowPrice": 5760.69,
    "volume": 62643.5,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19673,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:28:10",
    "openPrice": 5678.45,
    "closePrice": 5679.09,
    "highPrice": 5679.84,
    "lowPrice": 5677.5,
    "volume": 14201.83,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20957,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:28:10",
    "openPrice": 454.71,
    "closePrice": 454.55,
    "highPrice": 455.04,
    "lowPrice": 454.55,
    "volume": 81024.33,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19031,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:28:08",
    "openPrice": 447.41,
    "closePrice": 446.72,
    "highPrice": 448.5,
    "lowPrice": 446.3,
    "volume": 12857.82,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18389,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:27:55",
    "openPrice": 77.78,
    "closePrice": 78.31,
    "highPrice": 79.85,
    "lowPrice": 75.81,
    "volume": 81909.36,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16463,
    "variety": "原油",
    "tradeDate": "2025-04-25 00:27:53",
    "openPrice": 81.86,
    "closePrice": 81.28,
    "highPrice": 83.78,
    "lowPrice": 79.92,
    "volume": 20666.23,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17747,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:27:53",
    "openPrice": 5844.83,
    "closePrice": 5845.06,
    "highPrice": 5847.06,
    "lowPrice": 5843.93,
    "volume": 70541.44,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15821,
    "variety": "白银",
    "tradeDate": "2025-04-25 00:27:51",
    "openPrice": 5700.49,
    "closePrice": 5700.57,
    "highPrice": 5702.17,
    "lowPrice": 5700.07,
    "volume": 93618.62,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17105,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:27:51",
    "openPrice": 447,
    "closePrice": 447.52,
    "highPrice": 448.56,
    "lowPrice": 446.52,
    "volume": 44465.16,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15179,
    "variety": "黄金",
    "tradeDate": "2025-04-25 00:27:49",
    "openPrice": 449.76,
    "closePrice": 449.49,
    "highPrice": 450.32,
    "lowPrice": 449.02,
    "volume": 63971.91,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14536,
    "variety": "原油",
    "tradeDate": "2025-04-24 23:01:40",
    "openPrice": 79.28,
    "closePrice": 79.02,
    "highPrice": 80.5,
    "lowPrice": 77.62,
    "volume": 31548.3,
    "changeRate": 2.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13893,
    "variety": "白银",
    "tradeDate": "2025-04-24 23:01:38",
    "openPrice": 5661.23,
    "closePrice": 5660.5,
    "highPrice": 5662.64,
    "lowPrice": 5660.3,
    "volume": 37692.27,
    "changeRate": 1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13250,
    "variety": "黄金",
    "tradeDate": "2025-04-24 23:01:36",
    "openPrice": 447.23,
    "closePrice": 447.77,
    "highPrice": 449.49,
    "lowPrice": 446.8,
    "volume": 52602.92,
    "changeRate": 0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12607,
    "variety": "原油",
    "tradeDate": "2025-04-24 22:54:39",
    "openPrice": 78.82,
    "closePrice": 79.81,
    "highPrice": 81.69,
    "lowPrice": 77.14,
    "volume": 76295.4,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11964,
    "variety": "白银",
    "tradeDate": "2025-04-24 22:54:36",
    "openPrice": 5906.16,
    "closePrice": 5906.28,
    "highPrice": 5908.04,
    "lowPrice": 5905.04,
    "volume": 12257.14,
    "changeRate": 0.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11321,
    "variety": "黄金",
    "tradeDate": "2025-04-24 22:54:34",
    "openPrice": 458.59,
    "closePrice": 458.68,
    "highPrice": 459.86,
    "lowPrice": 457.97,
    "volume": 24241.59,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10678,
    "variety": "原油",
    "tradeDate": "2025-04-24 22:54:05",
    "openPrice": 78.12,
    "closePrice": 78.36,
    "highPrice": 79.32,
    "lowPrice": 76.53,
    "volume": 87563.44,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10035,
    "variety": "白银",
    "tradeDate": "2025-04-24 22:54:03",
    "openPrice": 5829.07,
    "closePrice": 5828.82,
    "highPrice": 5829.35,
    "lowPrice": 5827.11,
    "volume": 57157.65,
    "changeRate": 0.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9392,
    "variety": "黄金",
    "tradeDate": "2025-04-24 22:54:00",
    "openPrice": 455.96,
    "closePrice": 455.64,
    "highPrice": 456.17,
    "lowPrice": 453.74,
    "volume": 99623.39,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1199,
    "variety": "原油",
    "tradeDate": "2025-04-24 11:23:02",
    "openPrice": 76.04,
    "closePrice": 76.45,
    "highPrice": 77.77,
    "lowPrice": 75.15,
    "volume": 36147.84,
    "changeRate": -2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 770,
    "variety": "白银",
    "tradeDate": "2025-04-24 11:23:00",
    "openPrice": 5880.63,
    "closePrice": 5880.3,
    "highPrice": 5882.09,
    "lowPrice": 5878.31,
    "volume": 68018.05,
    "changeRate": -0.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 341,
    "variety": "黄金",
    "tradeDate": "2025-04-24 11:22:58",
    "openPrice": 459.78,
    "closePrice": 458.94,
    "highPrice": 460.2,
    "lowPrice": 457.83,
    "volume": 74173.42,
    "changeRate": -0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28018,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:36:22",
    "openPrice": 81.59,
    "closePrice": 81.31,
    "highPrice": 81.73,
    "lowPrice": 81.27,
    "volume": 59406.41,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27376,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:36:19",
    "openPrice": 5821.97,
    "closePrice": 5821.36,
    "highPrice": 5822.31,
    "lowPrice": 5819.63,
    "volume": 29221.13,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26734,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:36:17",
    "openPrice": 455.67,
    "closePrice": 456.25,
    "highPrice": 457.34,
    "lowPrice": 454.1,
    "volume": 51128.74,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26092,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:30:03",
    "openPrice": 80.04,
    "closePrice": 80.13,
    "highPrice": 81.44,
    "lowPrice": 79.3,
    "volume": 96184.79,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25450,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:30:01",
    "openPrice": 5814.14,
    "closePrice": 5814.51,
    "highPrice": 5814.78,
    "lowPrice": 5812.82,
    "volume": 83916.4,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24808,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:29:59",
    "openPrice": 451.52,
    "closePrice": 450.93,
    "highPrice": 452.34,
    "lowPrice": 449.44,
    "volume": 33577.02,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24166,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:29:44",
    "openPrice": 82.12,
    "closePrice": 81.95,
    "highPrice": 82.37,
    "lowPrice": 81.31,
    "volume": 44789.86,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23524,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:29:42",
    "openPrice": 5895.95,
    "closePrice": 5896.08,
    "highPrice": 5897.9,
    "lowPrice": 5894.34,
    "volume": 72443.83,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22882,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:29:40",
    "openPrice": 445.33,
    "closePrice": 446.09,
    "highPrice": 447.41,
    "lowPrice": 444.92,
    "volume": 83347.56,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22240,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:28:14",
    "openPrice": 81.29,
    "closePrice": 81.45,
    "highPrice": 82.41,
    "lowPrice": 79.73,
    "volume": 93672.62,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20314,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:28:13",
    "openPrice": 80.29,
    "closePrice": 81.16,
    "highPrice": 81.7,
    "lowPrice": 78.89,
    "volume": 45488.71,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21598,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:28:12",
    "openPrice": 5676.21,
    "closePrice": 5677.1,
    "highPrice": 5678.73,
    "lowPrice": 5676.04,
    "volume": 65178.57,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19672,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:28:10",
    "openPrice": 5842.33,
    "closePrice": 5841.65,
    "highPrice": 5843.16,
    "lowPrice": 5841.49,
    "volume": 44892.37,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20956,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:28:10",
    "openPrice": 465.31,
    "closePrice": 464.69,
    "highPrice": 465.64,
    "lowPrice": 464.22,
    "volume": 58370.77,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19030,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:28:08",
    "openPrice": 446.77,
    "closePrice": 447.46,
    "highPrice": 448.07,
    "lowPrice": 445.4,
    "volume": 80003.83,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18388,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:27:55",
    "openPrice": 80.67,
    "closePrice": 80.92,
    "highPrice": 82.59,
    "lowPrice": 80.11,
    "volume": 91169.83,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16462,
    "variety": "原油",
    "tradeDate": "2025-04-24 00:27:53",
    "openPrice": 79.55,
    "closePrice": 78.8,
    "highPrice": 79.7,
    "lowPrice": 78.2,
    "volume": 38639.17,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17746,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:27:53",
    "openPrice": 5709.26,
    "closePrice": 5708.51,
    "highPrice": 5709.8,
    "lowPrice": 5707.79,
    "volume": 89789.54,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15820,
    "variety": "白银",
    "tradeDate": "2025-04-24 00:27:51",
    "openPrice": 5853.62,
    "closePrice": 5852.75,
    "highPrice": 5854.36,
    "lowPrice": 5851.17,
    "volume": 104384.35,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17104,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:27:51",
    "openPrice": 453.64,
    "closePrice": 452.66,
    "highPrice": 454.01,
    "lowPrice": 451.95,
    "volume": 66418.33,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15178,
    "variety": "黄金",
    "tradeDate": "2025-04-24 00:27:49",
    "openPrice": 446.03,
    "closePrice": 446.37,
    "highPrice": 447.06,
    "lowPrice": 444.89,
    "volume": 109072.25,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14535,
    "variety": "原油",
    "tradeDate": "2025-04-23 23:01:40",
    "openPrice": 77.07,
    "closePrice": 77.82,
    "highPrice": 79.47,
    "lowPrice": 75.3,
    "volume": 109789.82,
    "changeRate": 0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13892,
    "variety": "白银",
    "tradeDate": "2025-04-23 23:01:38",
    "openPrice": 5795.65,
    "closePrice": 5795.21,
    "highPrice": 5796.77,
    "lowPrice": 5793.8,
    "volume": 82671.25,
    "changeRate": 2.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13249,
    "variety": "黄金",
    "tradeDate": "2025-04-23 23:01:36",
    "openPrice": 453.85,
    "closePrice": 452.87,
    "highPrice": 455.14,
    "lowPrice": 451.77,
    "volume": 47485.68,
    "changeRate": 1.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12606,
    "variety": "原油",
    "tradeDate": "2025-04-23 22:54:39",
    "openPrice": 80.21,
    "closePrice": 79.31,
    "highPrice": 80.58,
    "lowPrice": 79.16,
    "volume": 61809.21,
    "changeRate": 2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11963,
    "variety": "白银",
    "tradeDate": "2025-04-23 22:54:36",
    "openPrice": 5948.41,
    "closePrice": 5948.29,
    "highPrice": 5949.13,
    "lowPrice": 5946.69,
    "volume": 51210.78,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11320,
    "variety": "黄金",
    "tradeDate": "2025-04-23 22:54:34",
    "openPrice": 455.64,
    "closePrice": 455.67,
    "highPrice": 456.85,
    "lowPrice": 454.95,
    "volume": 79160.53,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10677,
    "variety": "原油",
    "tradeDate": "2025-04-23 22:54:05",
    "openPrice": 78.19,
    "closePrice": 78.95,
    "highPrice": 79.09,
    "lowPrice": 78.01,
    "volume": 23334.51,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10034,
    "variety": "白银",
    "tradeDate": "2025-04-23 22:54:03",
    "openPrice": 5852.64,
    "closePrice": 5852.48,
    "highPrice": 5852.79,
    "lowPrice": 5851.31,
    "volume": 49039.66,
    "changeRate": -1.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9391,
    "variety": "黄金",
    "tradeDate": "2025-04-23 22:54:00",
    "openPrice": 463.73,
    "closePrice": 464.29,
    "highPrice": 465.53,
    "lowPrice": 462.49,
    "volume": 18682.68,
    "changeRate": -2.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1198,
    "variety": "原油",
    "tradeDate": "2025-04-23 11:23:02",
    "openPrice": 78.93,
    "closePrice": 79.3,
    "highPrice": 79.31,
    "lowPrice": 77.8,
    "volume": 99089.3,
    "changeRate": 1.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 769,
    "variety": "白银",
    "tradeDate": "2025-04-23 11:23:00",
    "openPrice": 5699.92,
    "closePrice": 5700.29,
    "highPrice": 5700.96,
    "lowPrice": 5697.97,
    "volume": 106611.03,
    "changeRate": 2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 340,
    "variety": "黄金",
    "tradeDate": "2025-04-23 11:22:58",
    "openPrice": 454.03,
    "closePrice": 453.78,
    "highPrice": 455.49,
    "lowPrice": 452.84,
    "volume": 80931.75,
    "changeRate": -2.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28017,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:36:22",
    "openPrice": 78.83,
    "closePrice": 78.32,
    "highPrice": 79.4,
    "lowPrice": 76.61,
    "volume": 89566.99,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27375,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:36:19",
    "openPrice": 5844.44,
    "closePrice": 5844.03,
    "highPrice": 5846.17,
    "lowPrice": 5842.18,
    "volume": 62341.1,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26733,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:36:17",
    "openPrice": 463.87,
    "closePrice": 463.81,
    "highPrice": 464.05,
    "lowPrice": 462.54,
    "volume": 37842.45,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26091,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:30:03",
    "openPrice": 82.56,
    "closePrice": 81.7,
    "highPrice": 83.43,
    "lowPrice": 81.67,
    "volume": 27272.93,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25449,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:30:01",
    "openPrice": 5750.86,
    "closePrice": 5751.19,
    "highPrice": 5751.26,
    "lowPrice": 5750.47,
    "volume": 51388.81,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24807,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:29:59",
    "openPrice": 451.7,
    "closePrice": 452.46,
    "highPrice": 452.64,
    "lowPrice": 451.64,
    "volume": 16560.81,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24165,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:29:44",
    "openPrice": 81.98,
    "closePrice": 81.31,
    "highPrice": 83.02,
    "lowPrice": 80.04,
    "volume": 69900.11,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23523,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:29:42",
    "openPrice": 5703.76,
    "closePrice": 5704.03,
    "highPrice": 5705.32,
    "lowPrice": 5703.14,
    "volume": 84654.77,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22881,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:29:40",
    "openPrice": 462.95,
    "closePrice": 463.03,
    "highPrice": 464.47,
    "lowPrice": 461.43,
    "volume": 78756.95,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22239,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:28:14",
    "openPrice": 79.12,
    "closePrice": 79.58,
    "highPrice": 80.72,
    "lowPrice": 78.39,
    "volume": 28565.63,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20313,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:28:13",
    "openPrice": 81.73,
    "closePrice": 82.17,
    "highPrice": 82.65,
    "lowPrice": 81.39,
    "volume": 65091.27,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21597,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:28:12",
    "openPrice": 5737.3,
    "closePrice": 5738.2,
    "highPrice": 5739.87,
    "lowPrice": 5737.2,
    "volume": 88492.41,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19671,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:28:10",
    "openPrice": 5730.61,
    "closePrice": 5731.19,
    "highPrice": 5731.5,
    "lowPrice": 5730.08,
    "volume": 37798.01,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20955,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:28:10",
    "openPrice": 452.63,
    "closePrice": 453.11,
    "highPrice": 453.47,
    "lowPrice": 451.39,
    "volume": 101254.2,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19029,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:28:08",
    "openPrice": 450.16,
    "closePrice": 449.75,
    "highPrice": 451.58,
    "lowPrice": 448.47,
    "volume": 27860.38,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18387,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:27:55",
    "openPrice": 78.64,
    "closePrice": 79.64,
    "highPrice": 79.88,
    "lowPrice": 76.98,
    "volume": 49698.61,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16461,
    "variety": "原油",
    "tradeDate": "2025-04-23 00:27:53",
    "openPrice": 78.36,
    "closePrice": 77.87,
    "highPrice": 79.83,
    "lowPrice": 76.48,
    "volume": 11696.43,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17745,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:27:53",
    "openPrice": 5815.57,
    "closePrice": 5816.05,
    "highPrice": 5817.47,
    "lowPrice": 5814.1,
    "volume": 17644.56,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15819,
    "variety": "白银",
    "tradeDate": "2025-04-23 00:27:51",
    "openPrice": 5886.35,
    "closePrice": 5887.14,
    "highPrice": 5887.71,
    "lowPrice": 5884.83,
    "volume": 59541.59,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17103,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:27:51",
    "openPrice": 461.27,
    "closePrice": 461.94,
    "highPrice": 462.89,
    "lowPrice": 460.49,
    "volume": 101651.05,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15177,
    "variety": "黄金",
    "tradeDate": "2025-04-23 00:27:49",
    "openPrice": 450.5,
    "closePrice": 449.77,
    "highPrice": 451.79,
    "lowPrice": 447.92,
    "volume": 63154.91,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14534,
    "variety": "原油",
    "tradeDate": "2025-04-22 23:01:40",
    "openPrice": 80.57,
    "closePrice": 79.95,
    "highPrice": 80.85,
    "lowPrice": 78.08,
    "volume": 60634.29,
    "changeRate": -0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13891,
    "variety": "白银",
    "tradeDate": "2025-04-22 23:01:38",
    "openPrice": 5879.67,
    "closePrice": 5880,
    "highPrice": 5880.28,
    "lowPrice": 5879.45,
    "volume": 78399.92,
    "changeRate": -1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13248,
    "variety": "黄金",
    "tradeDate": "2025-04-22 23:01:36",
    "openPrice": 459.9,
    "closePrice": 458.95,
    "highPrice": 461.65,
    "lowPrice": 458.48,
    "volume": 106203.27,
    "changeRate": 0.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12605,
    "variety": "原油",
    "tradeDate": "2025-04-22 22:54:39",
    "openPrice": 81.51,
    "closePrice": 80.65,
    "highPrice": 83.21,
    "lowPrice": 79.61,
    "volume": 24465.72,
    "changeRate": 1.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11962,
    "variety": "白银",
    "tradeDate": "2025-04-22 22:54:36",
    "openPrice": 5855.38,
    "closePrice": 5856.38,
    "highPrice": 5857.18,
    "lowPrice": 5854.76,
    "volume": 90065.12,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11319,
    "variety": "黄金",
    "tradeDate": "2025-04-22 22:54:34",
    "openPrice": 460.3,
    "closePrice": 459.53,
    "highPrice": 460.42,
    "lowPrice": 459.07,
    "volume": 90450.26,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10676,
    "variety": "原油",
    "tradeDate": "2025-04-22 22:54:05",
    "openPrice": 81.54,
    "closePrice": 81.43,
    "highPrice": 82.38,
    "lowPrice": 80.09,
    "volume": 11967.92,
    "changeRate": -1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10033,
    "variety": "白银",
    "tradeDate": "2025-04-22 22:54:03",
    "openPrice": 5827.08,
    "closePrice": 5827.37,
    "highPrice": 5829.04,
    "lowPrice": 5826.14,
    "volume": 50154,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9390,
    "variety": "黄金",
    "tradeDate": "2025-04-22 22:54:00",
    "openPrice": 457.33,
    "closePrice": 457.41,
    "highPrice": 458.52,
    "lowPrice": 455.72,
    "volume": 77456.88,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1197,
    "variety": "原油",
    "tradeDate": "2025-04-22 11:23:02",
    "openPrice": 74.83,
    "closePrice": 74.63,
    "highPrice": 76.58,
    "lowPrice": 72.83,
    "volume": 40602.63,
    "changeRate": -1.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 768,
    "variety": "白银",
    "tradeDate": "2025-04-22 11:23:00",
    "openPrice": 5676.2,
    "closePrice": 5675.21,
    "highPrice": 5676.52,
    "lowPrice": 5673.93,
    "volume": 81301.32,
    "changeRate": 2.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 339,
    "variety": "黄金",
    "tradeDate": "2025-04-22 11:22:58",
    "openPrice": 455.83,
    "closePrice": 456.73,
    "highPrice": 457.07,
    "lowPrice": 454,
    "volume": 51277.38,
    "changeRate": -2.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28016,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:36:22",
    "openPrice": 81.27,
    "closePrice": 80.81,
    "highPrice": 83.21,
    "lowPrice": 78.92,
    "volume": 51096.76,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27374,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:36:19",
    "openPrice": 5877.25,
    "closePrice": 5877.74,
    "highPrice": 5878.41,
    "lowPrice": 5875.5,
    "volume": 23209.66,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26732,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:36:17",
    "openPrice": 447.66,
    "closePrice": 448.43,
    "highPrice": 450.19,
    "lowPrice": 446.42,
    "volume": 68254.63,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26090,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:30:03",
    "openPrice": 81.1,
    "closePrice": 81.83,
    "highPrice": 82.56,
    "lowPrice": 79.27,
    "volume": 52760.59,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25448,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:30:01",
    "openPrice": 5690.35,
    "closePrice": 5689.41,
    "highPrice": 5690.82,
    "lowPrice": 5687.91,
    "volume": 109238.13,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24806,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:29:59",
    "openPrice": 445.89,
    "closePrice": 446.47,
    "highPrice": 447.22,
    "lowPrice": 444.15,
    "volume": 31753.91,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24164,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:29:44",
    "openPrice": 81.89,
    "closePrice": 82.08,
    "highPrice": 83.35,
    "lowPrice": 80.21,
    "volume": 29858.31,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23522,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:29:42",
    "openPrice": 5676.12,
    "closePrice": 5677.07,
    "highPrice": 5678.31,
    "lowPrice": 5674.33,
    "volume": 61693.46,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22880,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:29:40",
    "openPrice": 457.13,
    "closePrice": 457.1,
    "highPrice": 457.96,
    "lowPrice": 455.21,
    "volume": 98076.69,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22238,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:28:14",
    "openPrice": 76.86,
    "closePrice": 77.54,
    "highPrice": 79.3,
    "lowPrice": 75.77,
    "volume": 14828.59,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20312,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:28:13",
    "openPrice": 82.72,
    "closePrice": 82.08,
    "highPrice": 83.72,
    "lowPrice": 80.88,
    "volume": 75470.98,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21596,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:28:12",
    "openPrice": 5761.17,
    "closePrice": 5760.92,
    "highPrice": 5761.95,
    "lowPrice": 5760.53,
    "volume": 37584.55,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19670,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:28:10",
    "openPrice": 5829.08,
    "closePrice": 5828.47,
    "highPrice": 5829.95,
    "lowPrice": 5827.02,
    "volume": 47702.74,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20954,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:28:10",
    "openPrice": 456.65,
    "closePrice": 456.21,
    "highPrice": 456.66,
    "lowPrice": 454.78,
    "volume": 34632.37,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19028,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:28:08",
    "openPrice": 451.5,
    "closePrice": 451.89,
    "highPrice": 452.49,
    "lowPrice": 451.42,
    "volume": 107276.73,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18386,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:27:55",
    "openPrice": 78.4,
    "closePrice": 78.39,
    "highPrice": 80.26,
    "lowPrice": 78.04,
    "volume": 56867.37,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16460,
    "variety": "原油",
    "tradeDate": "2025-04-22 00:27:53",
    "openPrice": 78.6,
    "closePrice": 78.79,
    "highPrice": 79.08,
    "lowPrice": 78.47,
    "volume": 96553.43,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17744,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:27:53",
    "openPrice": 5714.76,
    "closePrice": 5715.05,
    "highPrice": 5716.94,
    "lowPrice": 5712.81,
    "volume": 41491.06,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15818,
    "variety": "白银",
    "tradeDate": "2025-04-22 00:27:51",
    "openPrice": 5934.4,
    "closePrice": 5933.9,
    "highPrice": 5936.34,
    "lowPrice": 5932.35,
    "volume": 91163.5,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17102,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:27:51",
    "openPrice": 448.75,
    "closePrice": 448.84,
    "highPrice": 450.17,
    "lowPrice": 448.01,
    "volume": 30337.35,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15176,
    "variety": "黄金",
    "tradeDate": "2025-04-22 00:27:49",
    "openPrice": 456.33,
    "closePrice": 456.68,
    "highPrice": 457.31,
    "lowPrice": 455.6,
    "volume": 35790.77,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14533,
    "variety": "原油",
    "tradeDate": "2025-04-21 23:01:40",
    "openPrice": 79.54,
    "closePrice": 80.05,
    "highPrice": 81.13,
    "lowPrice": 78.39,
    "volume": 72157.49,
    "changeRate": -0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13890,
    "variety": "白银",
    "tradeDate": "2025-04-21 23:01:38",
    "openPrice": 5814.54,
    "closePrice": 5814.23,
    "highPrice": 5814.91,
    "lowPrice": 5812.46,
    "volume": 54868.39,
    "changeRate": -2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13247,
    "variety": "黄金",
    "tradeDate": "2025-04-21 23:01:36",
    "openPrice": 448.42,
    "closePrice": 447.98,
    "highPrice": 448.99,
    "lowPrice": 446.4,
    "volume": 75961.02,
    "changeRate": 1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12604,
    "variety": "原油",
    "tradeDate": "2025-04-21 22:54:39",
    "openPrice": 83.08,
    "closePrice": 82.2,
    "highPrice": 84.83,
    "lowPrice": 81.17,
    "volume": 57966.69,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11961,
    "variety": "白银",
    "tradeDate": "2025-04-21 22:54:36",
    "openPrice": 5663.42,
    "closePrice": 5662.52,
    "highPrice": 5664.9,
    "lowPrice": 5661.97,
    "volume": 10231.02,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11318,
    "variety": "黄金",
    "tradeDate": "2025-04-21 22:54:34",
    "openPrice": 448.65,
    "closePrice": 449.45,
    "highPrice": 451.19,
    "lowPrice": 446.96,
    "volume": 80504.41,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10675,
    "variety": "原油",
    "tradeDate": "2025-04-21 22:54:05",
    "openPrice": 78.71,
    "closePrice": 79.68,
    "highPrice": 81.47,
    "lowPrice": 77.25,
    "volume": 64333.33,
    "changeRate": 2.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10032,
    "variety": "白银",
    "tradeDate": "2025-04-21 22:54:03",
    "openPrice": 5753.14,
    "closePrice": 5752.82,
    "highPrice": 5754.17,
    "lowPrice": 5751.05,
    "volume": 43236.31,
    "changeRate": 2.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9389,
    "variety": "黄金",
    "tradeDate": "2025-04-21 22:54:00",
    "openPrice": 455.11,
    "closePrice": 455.53,
    "highPrice": 456.72,
    "lowPrice": 454.39,
    "volume": 70548.01,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1196,
    "variety": "原油",
    "tradeDate": "2025-04-21 11:23:02",
    "openPrice": 75.99,
    "closePrice": 76.74,
    "highPrice": 78.02,
    "lowPrice": 74.86,
    "volume": 26911.01,
    "changeRate": 0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 767,
    "variety": "白银",
    "tradeDate": "2025-04-21 11:23:00",
    "openPrice": 5902.41,
    "closePrice": 5902.72,
    "highPrice": 5902.91,
    "lowPrice": 5902.33,
    "volume": 63603.65,
    "changeRate": 2.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 338,
    "variety": "黄金",
    "tradeDate": "2025-04-21 11:22:58",
    "openPrice": 451.51,
    "closePrice": 452.13,
    "highPrice": 453.89,
    "lowPrice": 450.48,
    "volume": 79886.01,
    "changeRate": 0.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28015,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:36:22",
    "openPrice": 80.31,
    "closePrice": 80.55,
    "highPrice": 80.72,
    "lowPrice": 78.33,
    "volume": 65168.66,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27373,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:36:19",
    "openPrice": 5700.85,
    "closePrice": 5700.6,
    "highPrice": 5702.81,
    "lowPrice": 5699.32,
    "volume": 105826.09,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26731,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:36:17",
    "openPrice": 456.98,
    "closePrice": 456.27,
    "highPrice": 457.2,
    "lowPrice": 454.88,
    "volume": 99557.82,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26089,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:30:03",
    "openPrice": 80.92,
    "closePrice": 79.96,
    "highPrice": 81.09,
    "lowPrice": 78.89,
    "volume": 86183.73,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25447,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:30:01",
    "openPrice": 5889.9,
    "closePrice": 5890.2,
    "highPrice": 5891.6,
    "lowPrice": 5888.76,
    "volume": 34381.87,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24805,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:29:59",
    "openPrice": 449.37,
    "closePrice": 449.83,
    "highPrice": 451.09,
    "lowPrice": 448.95,
    "volume": 58977.02,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24163,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:29:44",
    "openPrice": 80.15,
    "closePrice": 80.4,
    "highPrice": 81.22,
    "lowPrice": 80.1,
    "volume": 48305.81,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23521,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:29:42",
    "openPrice": 5852.62,
    "closePrice": 5852.28,
    "highPrice": 5853.38,
    "lowPrice": 5850.64,
    "volume": 105587.34,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22879,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:29:40",
    "openPrice": 451.59,
    "closePrice": 450.72,
    "highPrice": 452.81,
    "lowPrice": 449.55,
    "volume": 54325.22,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22237,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:28:14",
    "openPrice": 81.38,
    "closePrice": 81.9,
    "highPrice": 82.65,
    "lowPrice": 80.63,
    "volume": 16820.75,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20311,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:28:13",
    "openPrice": 80.23,
    "closePrice": 80.08,
    "highPrice": 80.52,
    "lowPrice": 78.09,
    "volume": 18460.21,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21595,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:28:12",
    "openPrice": 5675.37,
    "closePrice": 5674.6,
    "highPrice": 5676.25,
    "lowPrice": 5673.24,
    "volume": 54133.41,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19669,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:28:10",
    "openPrice": 5894.13,
    "closePrice": 5895.08,
    "highPrice": 5896.59,
    "lowPrice": 5892.36,
    "volume": 75535.62,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20953,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:28:10",
    "openPrice": 450,
    "closePrice": 450.44,
    "highPrice": 451.77,
    "lowPrice": 448.92,
    "volume": 54964.77,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19027,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:28:08",
    "openPrice": 461.63,
    "closePrice": 460.78,
    "highPrice": 462.34,
    "lowPrice": 459.2,
    "volume": 109644.52,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18385,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:27:55",
    "openPrice": 76.81,
    "closePrice": 77.75,
    "highPrice": 79.25,
    "lowPrice": 74.81,
    "volume": 44145.17,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16459,
    "variety": "原油",
    "tradeDate": "2025-04-21 00:27:53",
    "openPrice": 77.79,
    "closePrice": 78.02,
    "highPrice": 79.4,
    "lowPrice": 76.46,
    "volume": 58404.29,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17743,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:27:53",
    "openPrice": 5673.67,
    "closePrice": 5673.08,
    "highPrice": 5675.37,
    "lowPrice": 5671.91,
    "volume": 11713.48,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15817,
    "variety": "白银",
    "tradeDate": "2025-04-21 00:27:51",
    "openPrice": 5854.28,
    "closePrice": 5854.48,
    "highPrice": 5855.07,
    "lowPrice": 5853.61,
    "volume": 48317.43,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17101,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:27:51",
    "openPrice": 458.57,
    "closePrice": 459.08,
    "highPrice": 460.69,
    "lowPrice": 457.67,
    "volume": 29491.1,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15175,
    "variety": "黄金",
    "tradeDate": "2025-04-21 00:27:49",
    "openPrice": 450.29,
    "closePrice": 450.18,
    "highPrice": 451.46,
    "lowPrice": 448.22,
    "volume": 104834.03,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14532,
    "variety": "原油",
    "tradeDate": "2025-04-18 23:01:40",
    "openPrice": 79.61,
    "closePrice": 79.48,
    "highPrice": 80.91,
    "lowPrice": 77.6,
    "volume": 23349.78,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13889,
    "variety": "白银",
    "tradeDate": "2025-04-18 23:01:38",
    "openPrice": 5845.02,
    "closePrice": 5845.26,
    "highPrice": 5846.64,
    "lowPrice": 5844.75,
    "volume": 106492.33,
    "changeRate": -1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13246,
    "variety": "黄金",
    "tradeDate": "2025-04-18 23:01:36",
    "openPrice": 445.12,
    "closePrice": 445.29,
    "highPrice": 445.29,
    "lowPrice": 444.7,
    "volume": 32574.3,
    "changeRate": -1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12603,
    "variety": "原油",
    "tradeDate": "2025-04-18 22:54:39",
    "openPrice": 81.52,
    "closePrice": 81.05,
    "highPrice": 83.05,
    "lowPrice": 80.85,
    "volume": 70087.76,
    "changeRate": 1.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11960,
    "variety": "白银",
    "tradeDate": "2025-04-18 22:54:36",
    "openPrice": 5851.63,
    "closePrice": 5851.15,
    "highPrice": 5853.22,
    "lowPrice": 5850.18,
    "volume": 89101.23,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11317,
    "variety": "黄金",
    "tradeDate": "2025-04-18 22:54:34",
    "openPrice": 454.23,
    "closePrice": 454.44,
    "highPrice": 456.37,
    "lowPrice": 452.71,
    "volume": 99900.18,
    "changeRate": -1.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10674,
    "variety": "原油",
    "tradeDate": "2025-04-18 22:54:05",
    "openPrice": 79.35,
    "closePrice": 78.42,
    "highPrice": 79.47,
    "lowPrice": 76.7,
    "volume": 26870.47,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10031,
    "variety": "白银",
    "tradeDate": "2025-04-18 22:54:03",
    "openPrice": 5911.67,
    "closePrice": 5911.77,
    "highPrice": 5913.42,
    "lowPrice": 5911.48,
    "volume": 107989.57,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9388,
    "variety": "黄金",
    "tradeDate": "2025-04-18 22:54:00",
    "openPrice": 451.11,
    "closePrice": 450.97,
    "highPrice": 451.3,
    "lowPrice": 450.62,
    "volume": 91334.75,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1195,
    "variety": "原油",
    "tradeDate": "2025-04-18 11:23:02",
    "openPrice": 78.47,
    "closePrice": 78.49,
    "highPrice": 79.82,
    "lowPrice": 78.44,
    "volume": 22555.35,
    "changeRate": 2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 766,
    "variety": "白银",
    "tradeDate": "2025-04-18 11:23:00",
    "openPrice": 5949.57,
    "closePrice": 5950.36,
    "highPrice": 5951.73,
    "lowPrice": 5948.4,
    "volume": 101408.87,
    "changeRate": -0.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 337,
    "variety": "黄金",
    "tradeDate": "2025-04-18 11:22:58",
    "openPrice": 459.24,
    "closePrice": 460.02,
    "highPrice": 460.87,
    "lowPrice": 459.13,
    "volume": 87539.39,
    "changeRate": 0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28014,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:36:22",
    "openPrice": 80.75,
    "closePrice": 79.81,
    "highPrice": 81.64,
    "lowPrice": 79.07,
    "volume": 59859,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27372,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:36:19",
    "openPrice": 5924.57,
    "closePrice": 5923.82,
    "highPrice": 5925.31,
    "lowPrice": 5922.89,
    "volume": 37996.82,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26730,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:36:17",
    "openPrice": 452.2,
    "closePrice": 452.43,
    "highPrice": 454.34,
    "lowPrice": 451.93,
    "volume": 92287.37,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26088,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:30:03",
    "openPrice": 79.17,
    "closePrice": 78.78,
    "highPrice": 80.48,
    "lowPrice": 76.85,
    "volume": 46776.73,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25446,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:30:01",
    "openPrice": 5779.38,
    "closePrice": 5778.47,
    "highPrice": 5780.05,
    "lowPrice": 5776.91,
    "volume": 16438.94,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24804,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:29:59",
    "openPrice": 462.53,
    "closePrice": 463.15,
    "highPrice": 463.79,
    "lowPrice": 462.1,
    "volume": 12380.5,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24162,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:29:44",
    "openPrice": 76.78,
    "closePrice": 77.58,
    "highPrice": 78.12,
    "lowPrice": 76.65,
    "volume": 37695.86,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23520,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:29:42",
    "openPrice": 5884.58,
    "closePrice": 5885.08,
    "highPrice": 5886.99,
    "lowPrice": 5883.66,
    "volume": 63187.91,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22878,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:29:40",
    "openPrice": 446.59,
    "closePrice": 447.29,
    "highPrice": 447.89,
    "lowPrice": 446.58,
    "volume": 20478.17,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22236,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:28:14",
    "openPrice": 78.57,
    "closePrice": 78.85,
    "highPrice": 78.97,
    "lowPrice": 77.25,
    "volume": 99239.28,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20310,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:28:13",
    "openPrice": 78.73,
    "closePrice": 78.09,
    "highPrice": 78.97,
    "lowPrice": 76.55,
    "volume": 84470.41,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21594,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:28:12",
    "openPrice": 5698.46,
    "closePrice": 5699.11,
    "highPrice": 5699.43,
    "lowPrice": 5697.64,
    "volume": 70726.54,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19668,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:28:10",
    "openPrice": 5854.16,
    "closePrice": 5854.08,
    "highPrice": 5854.62,
    "lowPrice": 5853.31,
    "volume": 58004.19,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20952,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:28:10",
    "openPrice": 462.63,
    "closePrice": 463.15,
    "highPrice": 464.77,
    "lowPrice": 462.24,
    "volume": 101727.69,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19026,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:28:08",
    "openPrice": 462.6,
    "closePrice": 463.07,
    "highPrice": 463.91,
    "lowPrice": 462.02,
    "volume": 74014.88,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18384,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:27:55",
    "openPrice": 81.29,
    "closePrice": 81.04,
    "highPrice": 83.12,
    "lowPrice": 80.76,
    "volume": 34552.76,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16458,
    "variety": "原油",
    "tradeDate": "2025-04-18 00:27:53",
    "openPrice": 81.11,
    "closePrice": 81.1,
    "highPrice": 82.3,
    "lowPrice": 79.79,
    "volume": 74156.58,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17742,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:27:53",
    "openPrice": 5767.05,
    "closePrice": 5767.03,
    "highPrice": 5768.2,
    "lowPrice": 5766.89,
    "volume": 102302.45,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15816,
    "variety": "白银",
    "tradeDate": "2025-04-18 00:27:51",
    "openPrice": 5950.48,
    "closePrice": 5950.76,
    "highPrice": 5951.14,
    "lowPrice": 5948.76,
    "volume": 73892.03,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17100,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:27:51",
    "openPrice": 457.33,
    "closePrice": 456.64,
    "highPrice": 457.35,
    "lowPrice": 454.86,
    "volume": 85357.26,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15174,
    "variety": "黄金",
    "tradeDate": "2025-04-18 00:27:49",
    "openPrice": 450.75,
    "closePrice": 451.44,
    "highPrice": 452.8,
    "lowPrice": 450.75,
    "volume": 62180.28,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14531,
    "variety": "原油",
    "tradeDate": "2025-04-17 23:01:40",
    "openPrice": 79.75,
    "closePrice": 80.21,
    "highPrice": 80.53,
    "lowPrice": 79.22,
    "volume": 73379.13,
    "changeRate": -2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13888,
    "variety": "白银",
    "tradeDate": "2025-04-17 23:01:38",
    "openPrice": 5663.42,
    "closePrice": 5662.52,
    "highPrice": 5663.65,
    "lowPrice": 5662.3,
    "volume": 101382.79,
    "changeRate": 2.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13245,
    "variety": "黄金",
    "tradeDate": "2025-04-17 23:01:36",
    "openPrice": 457.65,
    "closePrice": 456.76,
    "highPrice": 458.74,
    "lowPrice": 455.32,
    "volume": 35716.8,
    "changeRate": 1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12602,
    "variety": "原油",
    "tradeDate": "2025-04-17 22:54:39",
    "openPrice": 80.44,
    "closePrice": 81.26,
    "highPrice": 82.74,
    "lowPrice": 79.82,
    "volume": 91476.06,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11959,
    "variety": "白银",
    "tradeDate": "2025-04-17 22:54:36",
    "openPrice": 5668.29,
    "closePrice": 5669.06,
    "highPrice": 5670.38,
    "lowPrice": 5667.43,
    "volume": 49637.71,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11316,
    "variety": "黄金",
    "tradeDate": "2025-04-17 22:54:34",
    "openPrice": 445.3,
    "closePrice": 445.11,
    "highPrice": 446.84,
    "lowPrice": 443.13,
    "volume": 83837.98,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10673,
    "variety": "原油",
    "tradeDate": "2025-04-17 22:54:05",
    "openPrice": 80.97,
    "closePrice": 80.16,
    "highPrice": 82.21,
    "lowPrice": 79.77,
    "volume": 30406.41,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10030,
    "variety": "白银",
    "tradeDate": "2025-04-17 22:54:03",
    "openPrice": 5755.81,
    "closePrice": 5756.02,
    "highPrice": 5757.91,
    "lowPrice": 5755.1,
    "volume": 61789.89,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9387,
    "variety": "黄金",
    "tradeDate": "2025-04-17 22:54:00",
    "openPrice": 451.32,
    "closePrice": 450.85,
    "highPrice": 452.71,
    "lowPrice": 450.01,
    "volume": 62960.57,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1194,
    "variety": "原油",
    "tradeDate": "2025-04-17 11:23:02",
    "openPrice": 78.97,
    "closePrice": 78.45,
    "highPrice": 79.67,
    "lowPrice": 77.92,
    "volume": 85524.59,
    "changeRate": 0.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 765,
    "variety": "白银",
    "tradeDate": "2025-04-17 11:23:00",
    "openPrice": 5916.17,
    "closePrice": 5916.84,
    "highPrice": 5918.12,
    "lowPrice": 5916.15,
    "volume": 93091,
    "changeRate": -0.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 336,
    "variety": "黄金",
    "tradeDate": "2025-04-17 11:22:58",
    "openPrice": 445.64,
    "closePrice": 446.53,
    "highPrice": 446.66,
    "lowPrice": 444.23,
    "volume": 38892.99,
    "changeRate": 1.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28013,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:36:22",
    "openPrice": 78.85,
    "closePrice": 79.35,
    "highPrice": 80.04,
    "lowPrice": 77.73,
    "volume": 67633.98,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27371,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:36:19",
    "openPrice": 5852.65,
    "closePrice": 5852.79,
    "highPrice": 5854.13,
    "lowPrice": 5850.65,
    "volume": 18470.81,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26729,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:36:17",
    "openPrice": 446.3,
    "closePrice": 446.35,
    "highPrice": 447.55,
    "lowPrice": 444.32,
    "volume": 51650.47,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26087,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:30:03",
    "openPrice": 78.15,
    "closePrice": 78.46,
    "highPrice": 79.87,
    "lowPrice": 76.2,
    "volume": 107279.2,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25445,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:30:01",
    "openPrice": 5894.04,
    "closePrice": 5893.54,
    "highPrice": 5894.28,
    "lowPrice": 5891.81,
    "volume": 94324.53,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24803,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:29:59",
    "openPrice": 446.67,
    "closePrice": 445.89,
    "highPrice": 446.69,
    "lowPrice": 445.83,
    "volume": 56809.58,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24161,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:29:44",
    "openPrice": 77.44,
    "closePrice": 78.14,
    "highPrice": 79.12,
    "lowPrice": 76.12,
    "volume": 99041.93,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23519,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:29:42",
    "openPrice": 5753.7,
    "closePrice": 5752.77,
    "highPrice": 5753.82,
    "lowPrice": 5751.19,
    "volume": 73945.36,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22877,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:29:40",
    "openPrice": 453.01,
    "closePrice": 452.11,
    "highPrice": 453.63,
    "lowPrice": 450.7,
    "volume": 89758.8,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22235,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:28:14",
    "openPrice": 79.09,
    "closePrice": 79.26,
    "highPrice": 80.61,
    "lowPrice": 78.41,
    "volume": 85628.45,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20309,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:28:13",
    "openPrice": 79.84,
    "closePrice": 79.62,
    "highPrice": 80.07,
    "lowPrice": 77.87,
    "volume": 46881.42,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21593,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:28:12",
    "openPrice": 5661.99,
    "closePrice": 5661.08,
    "highPrice": 5662.95,
    "lowPrice": 5660.41,
    "volume": 90063.33,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19667,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:28:10",
    "openPrice": 5715.43,
    "closePrice": 5716.24,
    "highPrice": 5717.77,
    "lowPrice": 5715.15,
    "volume": 20103.99,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20951,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:28:10",
    "openPrice": 448.09,
    "closePrice": 448.73,
    "highPrice": 449.01,
    "lowPrice": 446.54,
    "volume": 83300.87,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19025,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:28:08",
    "openPrice": 445.03,
    "closePrice": 445.64,
    "highPrice": 447.58,
    "lowPrice": 444.92,
    "volume": 71754.13,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18383,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:27:55",
    "openPrice": 79.7,
    "closePrice": 79.32,
    "highPrice": 80.5,
    "lowPrice": 78.1,
    "volume": 65626.09,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16457,
    "variety": "原油",
    "tradeDate": "2025-04-17 00:27:53",
    "openPrice": 79.38,
    "closePrice": 80.15,
    "highPrice": 80.55,
    "lowPrice": 79.28,
    "volume": 95578.81,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17741,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:27:53",
    "openPrice": 5860.38,
    "closePrice": 5860.42,
    "highPrice": 5861.02,
    "lowPrice": 5859.24,
    "volume": 31404.42,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15815,
    "variety": "白银",
    "tradeDate": "2025-04-17 00:27:51",
    "openPrice": 5844.44,
    "closePrice": 5843.67,
    "highPrice": 5845.93,
    "lowPrice": 5842.22,
    "volume": 85035.94,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17099,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:27:51",
    "openPrice": 458.74,
    "closePrice": 459.59,
    "highPrice": 461,
    "lowPrice": 458.43,
    "volume": 61277.26,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15173,
    "variety": "黄金",
    "tradeDate": "2025-04-17 00:27:49",
    "openPrice": 455.33,
    "closePrice": 455.16,
    "highPrice": 455.85,
    "lowPrice": 453.32,
    "volume": 101755.22,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14530,
    "variety": "原油",
    "tradeDate": "2025-04-16 23:01:40",
    "openPrice": 77.34,
    "closePrice": 77.78,
    "highPrice": 79.65,
    "lowPrice": 76.32,
    "volume": 70320.23,
    "changeRate": -2.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13887,
    "variety": "白银",
    "tradeDate": "2025-04-16 23:01:38",
    "openPrice": 5875.94,
    "closePrice": 5875.65,
    "highPrice": 5877.3,
    "lowPrice": 5873.75,
    "volume": 100378.63,
    "changeRate": 1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13244,
    "variety": "黄金",
    "tradeDate": "2025-04-16 23:01:36",
    "openPrice": 446.83,
    "closePrice": 446.35,
    "highPrice": 448.55,
    "lowPrice": 446.34,
    "volume": 50671.74,
    "changeRate": -1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12601,
    "variety": "原油",
    "tradeDate": "2025-04-16 22:54:39",
    "openPrice": 79.76,
    "closePrice": 80.61,
    "highPrice": 81.88,
    "lowPrice": 77.8,
    "volume": 15796.46,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11958,
    "variety": "白银",
    "tradeDate": "2025-04-16 22:54:36",
    "openPrice": 5857.26,
    "closePrice": 5857.89,
    "highPrice": 5858.69,
    "lowPrice": 5856.86,
    "volume": 96362.17,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11315,
    "variety": "黄金",
    "tradeDate": "2025-04-16 22:54:34",
    "openPrice": 445.22,
    "closePrice": 445.94,
    "highPrice": 447.74,
    "lowPrice": 443.62,
    "volume": 11244.2,
    "changeRate": -2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10672,
    "variety": "原油",
    "tradeDate": "2025-04-16 22:54:05",
    "openPrice": 80.2,
    "closePrice": 80,
    "highPrice": 80.65,
    "lowPrice": 78.97,
    "volume": 13108.98,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10029,
    "variety": "白银",
    "tradeDate": "2025-04-16 22:54:03",
    "openPrice": 5885.67,
    "closePrice": 5886.35,
    "highPrice": 5887.02,
    "lowPrice": 5884.56,
    "volume": 22268.53,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9386,
    "variety": "黄金",
    "tradeDate": "2025-04-16 22:54:00",
    "openPrice": 458.37,
    "closePrice": 459,
    "highPrice": 460.24,
    "lowPrice": 457.06,
    "volume": 20752.11,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1193,
    "variety": "原油",
    "tradeDate": "2025-04-16 11:23:02",
    "openPrice": 74.51,
    "closePrice": 75.03,
    "highPrice": 76.58,
    "lowPrice": 73.3,
    "volume": 77239.99,
    "changeRate": 0.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 764,
    "variety": "白银",
    "tradeDate": "2025-04-16 11:23:00",
    "openPrice": 5827.82,
    "closePrice": 5828.26,
    "highPrice": 5829.05,
    "lowPrice": 5825.87,
    "volume": 89224.17,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 335,
    "variety": "黄金",
    "tradeDate": "2025-04-16 11:22:58",
    "openPrice": 461.55,
    "closePrice": 461.98,
    "highPrice": 462.25,
    "lowPrice": 461.36,
    "volume": 84516.12,
    "changeRate": 1.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28012,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:36:22",
    "openPrice": 79.24,
    "closePrice": 78.33,
    "highPrice": 80.69,
    "lowPrice": 77.87,
    "volume": 59801.66,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27370,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:36:19",
    "openPrice": 5704.75,
    "closePrice": 5704.46,
    "highPrice": 5705.27,
    "lowPrice": 5703.45,
    "volume": 27051.3,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26728,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:36:17",
    "openPrice": 448.67,
    "closePrice": 448.46,
    "highPrice": 450.64,
    "lowPrice": 448.28,
    "volume": 24503.81,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26086,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:30:03",
    "openPrice": 80.03,
    "closePrice": 79.83,
    "highPrice": 81.71,
    "lowPrice": 78.86,
    "volume": 77203.37,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25444,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:30:01",
    "openPrice": 5899.64,
    "closePrice": 5899.1,
    "highPrice": 5900.31,
    "lowPrice": 5898.18,
    "volume": 68510.27,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24802,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:29:59",
    "openPrice": 450.7,
    "closePrice": 451.7,
    "highPrice": 452.05,
    "lowPrice": 449.19,
    "volume": 92382.02,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24160,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:29:44",
    "openPrice": 82.54,
    "closePrice": 82.4,
    "highPrice": 83.08,
    "lowPrice": 80.69,
    "volume": 45250.78,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23518,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:29:42",
    "openPrice": 5711.96,
    "closePrice": 5712.42,
    "highPrice": 5712.48,
    "lowPrice": 5711.82,
    "volume": 105869.18,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22876,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:29:40",
    "openPrice": 455.62,
    "closePrice": 456.58,
    "highPrice": 457.01,
    "lowPrice": 453.86,
    "volume": 104366.74,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22234,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:28:14",
    "openPrice": 82.24,
    "closePrice": 81.85,
    "highPrice": 83.58,
    "lowPrice": 80.93,
    "volume": 43692.36,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20308,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:28:13",
    "openPrice": 80.11,
    "closePrice": 79.92,
    "highPrice": 81.07,
    "lowPrice": 78.04,
    "volume": 87854.43,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21592,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:28:12",
    "openPrice": 5915.29,
    "closePrice": 5914.53,
    "highPrice": 5915.73,
    "lowPrice": 5912.91,
    "volume": 53950.94,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19666,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:28:10",
    "openPrice": 5687.12,
    "closePrice": 5687.42,
    "highPrice": 5688.12,
    "lowPrice": 5686.11,
    "volume": 105005.14,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20950,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:28:10",
    "openPrice": 445.28,
    "closePrice": 445.86,
    "highPrice": 446.06,
    "lowPrice": 443.49,
    "volume": 86973,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19024,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:28:08",
    "openPrice": 452.81,
    "closePrice": 452.31,
    "highPrice": 454.12,
    "lowPrice": 452.21,
    "volume": 58312.62,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18382,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:27:55",
    "openPrice": 81.39,
    "closePrice": 81.15,
    "highPrice": 83.23,
    "lowPrice": 79.29,
    "volume": 63463.08,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16456,
    "variety": "原油",
    "tradeDate": "2025-04-16 00:27:53",
    "openPrice": 78.74,
    "closePrice": 77.86,
    "highPrice": 80.22,
    "lowPrice": 76.82,
    "volume": 53727.97,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17740,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:27:53",
    "openPrice": 5771.17,
    "closePrice": 5771.78,
    "highPrice": 5771.93,
    "lowPrice": 5769.96,
    "volume": 32970.85,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15814,
    "variety": "白银",
    "tradeDate": "2025-04-16 00:27:51",
    "openPrice": 5937.77,
    "closePrice": 5937.85,
    "highPrice": 5939.59,
    "lowPrice": 5936.1,
    "volume": 103367.19,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17098,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:27:51",
    "openPrice": 452.16,
    "closePrice": 451.74,
    "highPrice": 454.14,
    "lowPrice": 450.39,
    "volume": 98322.6,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15172,
    "variety": "黄金",
    "tradeDate": "2025-04-16 00:27:49",
    "openPrice": 460.53,
    "closePrice": 459.53,
    "highPrice": 460.91,
    "lowPrice": 457.86,
    "volume": 44716.63,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14529,
    "variety": "原油",
    "tradeDate": "2025-04-15 23:01:40",
    "openPrice": 78.49,
    "closePrice": 78.26,
    "highPrice": 78.51,
    "lowPrice": 77.81,
    "volume": 49305.87,
    "changeRate": 1.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13886,
    "variety": "白银",
    "tradeDate": "2025-04-15 23:01:38",
    "openPrice": 5783.81,
    "closePrice": 5783.86,
    "highPrice": 5785.47,
    "lowPrice": 5782.45,
    "volume": 107840.93,
    "changeRate": 2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13243,
    "variety": "黄金",
    "tradeDate": "2025-04-15 23:01:36",
    "openPrice": 462.99,
    "closePrice": 463.95,
    "highPrice": 465.88,
    "lowPrice": 462.21,
    "volume": 96232.45,
    "changeRate": 1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12600,
    "variety": "原油",
    "tradeDate": "2025-04-15 22:54:39",
    "openPrice": 80.44,
    "closePrice": 79.8,
    "highPrice": 81.63,
    "lowPrice": 78.52,
    "volume": 31633.17,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11957,
    "variety": "白银",
    "tradeDate": "2025-04-15 22:54:36",
    "openPrice": 5774.62,
    "closePrice": 5775.38,
    "highPrice": 5776.38,
    "lowPrice": 5773.22,
    "volume": 16586.43,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11314,
    "variety": "黄金",
    "tradeDate": "2025-04-15 22:54:34",
    "openPrice": 457.51,
    "closePrice": 456.73,
    "highPrice": 457.75,
    "lowPrice": 455.19,
    "volume": 68346.16,
    "changeRate": 2.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10671,
    "variety": "原油",
    "tradeDate": "2025-04-15 22:54:05",
    "openPrice": 79.56,
    "closePrice": 80.24,
    "highPrice": 80.74,
    "lowPrice": 79.29,
    "volume": 12519.62,
    "changeRate": 1.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10028,
    "variety": "白银",
    "tradeDate": "2025-04-15 22:54:03",
    "openPrice": 5674.19,
    "closePrice": 5673.48,
    "highPrice": 5675.83,
    "lowPrice": 5672.4,
    "volume": 29081.57,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9385,
    "variety": "黄金",
    "tradeDate": "2025-04-15 22:54:00",
    "openPrice": 464.3,
    "closePrice": 464.61,
    "highPrice": 466.54,
    "lowPrice": 463.33,
    "volume": 23112.12,
    "changeRate": 1.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1192,
    "variety": "原油",
    "tradeDate": "2025-04-15 11:23:02",
    "openPrice": 76.96,
    "closePrice": 77.42,
    "highPrice": 78.86,
    "lowPrice": 76.27,
    "volume": 49811.9,
    "changeRate": -0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 763,
    "variety": "白银",
    "tradeDate": "2025-04-15 11:23:00",
    "openPrice": 5733.53,
    "closePrice": 5733.22,
    "highPrice": 5734.68,
    "lowPrice": 5731.98,
    "volume": 40633.68,
    "changeRate": 2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 334,
    "variety": "黄金",
    "tradeDate": "2025-04-15 11:22:58",
    "openPrice": 457.58,
    "closePrice": 457.05,
    "highPrice": 458.57,
    "lowPrice": 455.99,
    "volume": 109188.44,
    "changeRate": 2.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28011,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:36:22",
    "openPrice": 77.47,
    "closePrice": 77.76,
    "highPrice": 78.35,
    "lowPrice": 77.43,
    "volume": 35172.61,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27369,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:36:19",
    "openPrice": 5660.57,
    "closePrice": 5661.56,
    "highPrice": 5662.88,
    "lowPrice": 5660.25,
    "volume": 63592.17,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26727,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:36:17",
    "openPrice": 461.49,
    "closePrice": 461.62,
    "highPrice": 461.85,
    "lowPrice": 460.91,
    "volume": 35065.85,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26085,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:30:03",
    "openPrice": 79.18,
    "closePrice": 78.43,
    "highPrice": 79.66,
    "lowPrice": 78.41,
    "volume": 95829.8,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25443,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:30:01",
    "openPrice": 5943.05,
    "closePrice": 5942.23,
    "highPrice": 5944.86,
    "lowPrice": 5940.27,
    "volume": 73292.58,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24801,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:29:59",
    "openPrice": 458.11,
    "closePrice": 457.67,
    "highPrice": 459.45,
    "lowPrice": 455.73,
    "volume": 42838.82,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24159,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:29:44",
    "openPrice": 80.48,
    "closePrice": 79.6,
    "highPrice": 81.5,
    "lowPrice": 78.11,
    "volume": 36923.06,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23517,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:29:42",
    "openPrice": 5715.66,
    "closePrice": 5715.26,
    "highPrice": 5717.54,
    "lowPrice": 5714.38,
    "volume": 42170.4,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22875,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:29:40",
    "openPrice": 448.38,
    "closePrice": 449.26,
    "highPrice": 450.24,
    "lowPrice": 447.02,
    "volume": 54358.94,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22233,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:28:14",
    "openPrice": 82.13,
    "closePrice": 82.26,
    "highPrice": 83.69,
    "lowPrice": 80.22,
    "volume": 101745.32,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20307,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:28:13",
    "openPrice": 79.5,
    "closePrice": 78.95,
    "highPrice": 79.75,
    "lowPrice": 78.8,
    "volume": 35583.35,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21591,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:28:12",
    "openPrice": 5871.48,
    "closePrice": 5871.6,
    "highPrice": 5873.43,
    "lowPrice": 5870.86,
    "volume": 59863.62,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19665,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:28:10",
    "openPrice": 5849.54,
    "closePrice": 5850.3,
    "highPrice": 5850.77,
    "lowPrice": 5847.81,
    "volume": 92587.55,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20949,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:28:10",
    "openPrice": 457.16,
    "closePrice": 456.19,
    "highPrice": 458.68,
    "lowPrice": 454.67,
    "volume": 97491.28,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19023,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:28:08",
    "openPrice": 445.5,
    "closePrice": 445.82,
    "highPrice": 447.73,
    "lowPrice": 444.1,
    "volume": 72025.83,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18381,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:27:55",
    "openPrice": 81.22,
    "closePrice": 80.46,
    "highPrice": 81.79,
    "lowPrice": 79.01,
    "volume": 26128,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16455,
    "variety": "原油",
    "tradeDate": "2025-04-15 00:27:53",
    "openPrice": 81.33,
    "closePrice": 81.13,
    "highPrice": 82.22,
    "lowPrice": 79.88,
    "volume": 79832.93,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17739,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:27:53",
    "openPrice": 5922.23,
    "closePrice": 5923.05,
    "highPrice": 5923.89,
    "lowPrice": 5921.6,
    "volume": 39058.42,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15813,
    "variety": "白银",
    "tradeDate": "2025-04-15 00:27:51",
    "openPrice": 5938.07,
    "closePrice": 5937.21,
    "highPrice": 5938.75,
    "lowPrice": 5935.67,
    "volume": 60359.17,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17097,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:27:51",
    "openPrice": 457.17,
    "closePrice": 457.61,
    "highPrice": 458.33,
    "lowPrice": 455.43,
    "volume": 98677.66,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15171,
    "variety": "黄金",
    "tradeDate": "2025-04-15 00:27:49",
    "openPrice": 462.77,
    "closePrice": 462.48,
    "highPrice": 463.32,
    "lowPrice": 460.53,
    "volume": 100362.14,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14528,
    "variety": "原油",
    "tradeDate": "2025-04-14 23:01:40",
    "openPrice": 78.61,
    "closePrice": 78.25,
    "highPrice": 79,
    "lowPrice": 76.97,
    "volume": 15005.27,
    "changeRate": -0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13885,
    "variety": "白银",
    "tradeDate": "2025-04-14 23:01:38",
    "openPrice": 5860.7,
    "closePrice": 5861.12,
    "highPrice": 5861.91,
    "lowPrice": 5859.25,
    "volume": 88848.14,
    "changeRate": -1.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13242,
    "variety": "黄金",
    "tradeDate": "2025-04-14 23:01:36",
    "openPrice": 460.9,
    "closePrice": 460.8,
    "highPrice": 461.98,
    "lowPrice": 460.05,
    "volume": 63207.21,
    "changeRate": -1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12599,
    "variety": "原油",
    "tradeDate": "2025-04-14 22:54:39",
    "openPrice": 80.71,
    "closePrice": 80.66,
    "highPrice": 81.62,
    "lowPrice": 80.6,
    "volume": 75709.93,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11956,
    "variety": "白银",
    "tradeDate": "2025-04-14 22:54:36",
    "openPrice": 5790.61,
    "closePrice": 5791.31,
    "highPrice": 5791.98,
    "lowPrice": 5788.94,
    "volume": 100314.97,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11313,
    "variety": "黄金",
    "tradeDate": "2025-04-14 22:54:34",
    "openPrice": 448.73,
    "closePrice": 449.03,
    "highPrice": 449.66,
    "lowPrice": 447.38,
    "volume": 109898.29,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10670,
    "variety": "原油",
    "tradeDate": "2025-04-14 22:54:05",
    "openPrice": 80.46,
    "closePrice": 79.53,
    "highPrice": 81.41,
    "lowPrice": 79.01,
    "volume": 105658.16,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10027,
    "variety": "白银",
    "tradeDate": "2025-04-14 22:54:03",
    "openPrice": 5857.45,
    "closePrice": 5856.66,
    "highPrice": 5858.92,
    "lowPrice": 5855.25,
    "volume": 55768.48,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9384,
    "variety": "黄金",
    "tradeDate": "2025-04-14 22:54:00",
    "openPrice": 446.85,
    "closePrice": 447.33,
    "highPrice": 448.83,
    "lowPrice": 444.97,
    "volume": 89427.77,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1191,
    "variety": "原油",
    "tradeDate": "2025-04-14 11:23:02",
    "openPrice": 78.9,
    "closePrice": 79.03,
    "highPrice": 79.77,
    "lowPrice": 77.15,
    "volume": 105925.9,
    "changeRate": 2.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 762,
    "variety": "白银",
    "tradeDate": "2025-04-14 11:23:00",
    "openPrice": 5853.67,
    "closePrice": 5852.85,
    "highPrice": 5854.8,
    "lowPrice": 5852.32,
    "volume": 23430.98,
    "changeRate": -2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 333,
    "variety": "黄金",
    "tradeDate": "2025-04-14 11:22:58",
    "openPrice": 454.69,
    "closePrice": 454.39,
    "highPrice": 455.28,
    "lowPrice": 453.7,
    "volume": 109648.34,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28010,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:36:22",
    "openPrice": 80.55,
    "closePrice": 79.61,
    "highPrice": 80.98,
    "lowPrice": 77.95,
    "volume": 84564.05,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27368,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:36:19",
    "openPrice": 5773.96,
    "closePrice": 5774.13,
    "highPrice": 5774.61,
    "lowPrice": 5772.36,
    "volume": 21139.61,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26726,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:36:17",
    "openPrice": 458.13,
    "closePrice": 458.89,
    "highPrice": 459,
    "lowPrice": 457.93,
    "volume": 82422.32,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26084,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:30:03",
    "openPrice": 79.27,
    "closePrice": 78.54,
    "highPrice": 80.53,
    "lowPrice": 77.3,
    "volume": 48961.07,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25442,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:30:01",
    "openPrice": 5787.32,
    "closePrice": 5786.36,
    "highPrice": 5788.01,
    "lowPrice": 5785.47,
    "volume": 28207.38,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24800,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:29:59",
    "openPrice": 451.47,
    "closePrice": 450.97,
    "highPrice": 452.59,
    "lowPrice": 449.2,
    "volume": 93385.38,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24158,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:29:44",
    "openPrice": 81.79,
    "closePrice": 82.34,
    "highPrice": 84.33,
    "lowPrice": 80.16,
    "volume": 30408.47,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23516,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:29:42",
    "openPrice": 5840.41,
    "closePrice": 5839.7,
    "highPrice": 5842.3,
    "lowPrice": 5839.53,
    "volume": 27838.66,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22874,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:29:40",
    "openPrice": 444.41,
    "closePrice": 445.29,
    "highPrice": 447.07,
    "lowPrice": 443.13,
    "volume": 99617.29,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22232,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:28:14",
    "openPrice": 77.56,
    "closePrice": 78.01,
    "highPrice": 79.18,
    "lowPrice": 76.21,
    "volume": 82467.46,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20306,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:28:13",
    "openPrice": 80.69,
    "closePrice": 80.45,
    "highPrice": 80.8,
    "lowPrice": 79.22,
    "volume": 15479.8,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21590,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:28:12",
    "openPrice": 5680.84,
    "closePrice": 5681.51,
    "highPrice": 5682.22,
    "lowPrice": 5679.16,
    "volume": 31894.56,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19664,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:28:10",
    "openPrice": 5677.51,
    "closePrice": 5678.04,
    "highPrice": 5678.75,
    "lowPrice": 5675.56,
    "volume": 90502.19,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20948,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:28:10",
    "openPrice": 458.97,
    "closePrice": 458.72,
    "highPrice": 460.32,
    "lowPrice": 456.82,
    "volume": 49587.72,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19022,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:28:08",
    "openPrice": 460.03,
    "closePrice": 459.03,
    "highPrice": 461.04,
    "lowPrice": 458.23,
    "volume": 80173.79,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18380,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:27:55",
    "openPrice": 80.66,
    "closePrice": 80.09,
    "highPrice": 81.49,
    "lowPrice": 79.87,
    "volume": 58114.15,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16454,
    "variety": "原油",
    "tradeDate": "2025-04-14 00:27:53",
    "openPrice": 77.19,
    "closePrice": 78.05,
    "highPrice": 78.14,
    "lowPrice": 76.55,
    "volume": 55789.01,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17738,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:27:53",
    "openPrice": 5827.31,
    "closePrice": 5827.28,
    "highPrice": 5828.56,
    "lowPrice": 5827.22,
    "volume": 62011.51,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15812,
    "variety": "白银",
    "tradeDate": "2025-04-14 00:27:51",
    "openPrice": 5911.82,
    "closePrice": 5912.56,
    "highPrice": 5913.34,
    "lowPrice": 5911.07,
    "volume": 26067.87,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17096,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:27:51",
    "openPrice": 456.39,
    "closePrice": 455.6,
    "highPrice": 457.83,
    "lowPrice": 454.49,
    "volume": 109148.06,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15170,
    "variety": "黄金",
    "tradeDate": "2025-04-14 00:27:49",
    "openPrice": 448.14,
    "closePrice": 449.05,
    "highPrice": 449.72,
    "lowPrice": 447.88,
    "volume": 95586.43,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14527,
    "variety": "原油",
    "tradeDate": "2025-04-11 23:01:40",
    "openPrice": 80.25,
    "closePrice": 80.24,
    "highPrice": 80.91,
    "lowPrice": 79.77,
    "volume": 24602,
    "changeRate": 2.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13884,
    "variety": "白银",
    "tradeDate": "2025-04-11 23:01:38",
    "openPrice": 5937.17,
    "closePrice": 5936.56,
    "highPrice": 5937.58,
    "lowPrice": 5935.14,
    "volume": 76687.02,
    "changeRate": -0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13241,
    "variety": "黄金",
    "tradeDate": "2025-04-11 23:01:36",
    "openPrice": 450.66,
    "closePrice": 449.87,
    "highPrice": 451.41,
    "lowPrice": 449.06,
    "volume": 73789.77,
    "changeRate": -0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12598,
    "variety": "原油",
    "tradeDate": "2025-04-11 22:54:39",
    "openPrice": 79.62,
    "closePrice": 79.32,
    "highPrice": 80.14,
    "lowPrice": 79.19,
    "volume": 35182.31,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11955,
    "variety": "白银",
    "tradeDate": "2025-04-11 22:54:36",
    "openPrice": 5696,
    "closePrice": 5696.31,
    "highPrice": 5696.57,
    "lowPrice": 5695.16,
    "volume": 57977.55,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11312,
    "variety": "黄金",
    "tradeDate": "2025-04-11 22:54:34",
    "openPrice": 453.1,
    "closePrice": 452.83,
    "highPrice": 454.16,
    "lowPrice": 452.67,
    "volume": 45852.01,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10669,
    "variety": "原油",
    "tradeDate": "2025-04-11 22:54:05",
    "openPrice": 80.18,
    "closePrice": 79.31,
    "highPrice": 81.17,
    "lowPrice": 77.78,
    "volume": 86931.43,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10026,
    "variety": "白银",
    "tradeDate": "2025-04-11 22:54:03",
    "openPrice": 5756.79,
    "closePrice": 5757.28,
    "highPrice": 5757.73,
    "lowPrice": 5756.56,
    "volume": 38101.49,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9383,
    "variety": "黄金",
    "tradeDate": "2025-04-11 22:54:00",
    "openPrice": 452.75,
    "closePrice": 453.05,
    "highPrice": 454.17,
    "lowPrice": 450.78,
    "volume": 94682,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1190,
    "variety": "原油",
    "tradeDate": "2025-04-11 11:23:02",
    "openPrice": 76.59,
    "closePrice": 77.29,
    "highPrice": 77.65,
    "lowPrice": 75.15,
    "volume": 80288.79,
    "changeRate": -1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 761,
    "variety": "白银",
    "tradeDate": "2025-04-11 11:23:00",
    "openPrice": 5721.46,
    "closePrice": 5721.64,
    "highPrice": 5722.77,
    "lowPrice": 5719.96,
    "volume": 49189.34,
    "changeRate": -1.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 332,
    "variety": "黄金",
    "tradeDate": "2025-04-11 11:22:58",
    "openPrice": 443.8,
    "closePrice": 442.95,
    "highPrice": 444.71,
    "lowPrice": 442.69,
    "volume": 51435.42,
    "changeRate": -2.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28009,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:36:22",
    "openPrice": 80.15,
    "closePrice": 80.75,
    "highPrice": 82.05,
    "lowPrice": 78.99,
    "volume": 77712.9,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27367,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:36:19",
    "openPrice": 5703.23,
    "closePrice": 5703.85,
    "highPrice": 5704.16,
    "lowPrice": 5702.63,
    "volume": 48179.25,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26725,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:36:17",
    "openPrice": 463.69,
    "closePrice": 464.49,
    "highPrice": 465.66,
    "lowPrice": 463.22,
    "volume": 52876.37,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26083,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:30:03",
    "openPrice": 82.38,
    "closePrice": 81.67,
    "highPrice": 84.29,
    "lowPrice": 80.52,
    "volume": 78196.73,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25441,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:30:01",
    "openPrice": 5808.9,
    "closePrice": 5809.78,
    "highPrice": 5809.87,
    "lowPrice": 5807.52,
    "volume": 82539.85,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24799,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:29:59",
    "openPrice": 457.1,
    "closePrice": 456.73,
    "highPrice": 458.69,
    "lowPrice": 455.98,
    "volume": 59757.66,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24157,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:29:44",
    "openPrice": 80.77,
    "closePrice": 80.11,
    "highPrice": 82.54,
    "lowPrice": 79.86,
    "volume": 61435.02,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23515,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:29:42",
    "openPrice": 5786.92,
    "closePrice": 5786.39,
    "highPrice": 5788.43,
    "lowPrice": 5786.27,
    "volume": 80462.47,
    "changeRate": 2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22873,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:29:40",
    "openPrice": 446.73,
    "closePrice": 447.18,
    "highPrice": 448.33,
    "lowPrice": 446.11,
    "volume": 86325.86,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22231,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:28:14",
    "openPrice": 80.54,
    "closePrice": 79.93,
    "highPrice": 80.68,
    "lowPrice": 79.12,
    "volume": 50317,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20305,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:28:13",
    "openPrice": 83.04,
    "closePrice": 82.22,
    "highPrice": 83.99,
    "lowPrice": 82.01,
    "volume": 88188.18,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21589,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:28:12",
    "openPrice": 5950.78,
    "closePrice": 5950.16,
    "highPrice": 5951.71,
    "lowPrice": 5948.92,
    "volume": 41398.63,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19663,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:28:10",
    "openPrice": 5747.87,
    "closePrice": 5748.45,
    "highPrice": 5750.43,
    "lowPrice": 5746.71,
    "volume": 16504.3,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20947,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:28:10",
    "openPrice": 456.02,
    "closePrice": 455.98,
    "highPrice": 456.41,
    "lowPrice": 455.72,
    "volume": 26255.62,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19021,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:28:08",
    "openPrice": 449.14,
    "closePrice": 448.3,
    "highPrice": 450.27,
    "lowPrice": 448.26,
    "volume": 17422.41,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18379,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:27:55",
    "openPrice": 81.19,
    "closePrice": 81.78,
    "highPrice": 82.31,
    "lowPrice": 79.24,
    "volume": 103190.31,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16453,
    "variety": "原油",
    "tradeDate": "2025-04-11 00:27:53",
    "openPrice": 78.24,
    "closePrice": 78.39,
    "highPrice": 78.94,
    "lowPrice": 77.13,
    "volume": 39667.31,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17737,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:27:53",
    "openPrice": 5840.4,
    "closePrice": 5840.93,
    "highPrice": 5841.11,
    "lowPrice": 5840.07,
    "volume": 16587.71,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15811,
    "variety": "白银",
    "tradeDate": "2025-04-11 00:27:51",
    "openPrice": 5665.48,
    "closePrice": 5665.88,
    "highPrice": 5667.33,
    "lowPrice": 5663.56,
    "volume": 38624.37,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17095,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:27:51",
    "openPrice": 463.32,
    "closePrice": 463.27,
    "highPrice": 464.73,
    "lowPrice": 461.57,
    "volume": 46091.22,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15169,
    "variety": "黄金",
    "tradeDate": "2025-04-11 00:27:49",
    "openPrice": 448.4,
    "closePrice": 448.41,
    "highPrice": 450.19,
    "lowPrice": 446.75,
    "volume": 48364.58,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14526,
    "variety": "原油",
    "tradeDate": "2025-04-10 23:01:40",
    "openPrice": 81.97,
    "closePrice": 82.05,
    "highPrice": 83.38,
    "lowPrice": 81.6,
    "volume": 102004.62,
    "changeRate": -0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13883,
    "variety": "白银",
    "tradeDate": "2025-04-10 23:01:38",
    "openPrice": 5764.16,
    "closePrice": 5763.9,
    "highPrice": 5764.59,
    "lowPrice": 5762.25,
    "volume": 109334.76,
    "changeRate": -1.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13240,
    "variety": "黄金",
    "tradeDate": "2025-04-10 23:01:36",
    "openPrice": 445.96,
    "closePrice": 446.55,
    "highPrice": 446.96,
    "lowPrice": 444.75,
    "volume": 108801.09,
    "changeRate": -0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12597,
    "variety": "原油",
    "tradeDate": "2025-04-10 22:54:39",
    "openPrice": 77.87,
    "closePrice": 78.72,
    "highPrice": 80.03,
    "lowPrice": 77.5,
    "volume": 55641.41,
    "changeRate": 1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11954,
    "variety": "白银",
    "tradeDate": "2025-04-10 22:54:36",
    "openPrice": 5914.39,
    "closePrice": 5914.19,
    "highPrice": 5914.48,
    "lowPrice": 5913.46,
    "volume": 39366.81,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11311,
    "variety": "黄金",
    "tradeDate": "2025-04-10 22:54:34",
    "openPrice": 460.91,
    "closePrice": 461.77,
    "highPrice": 462.14,
    "lowPrice": 459.83,
    "volume": 16247.55,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10668,
    "variety": "原油",
    "tradeDate": "2025-04-10 22:54:05",
    "openPrice": 81.68,
    "closePrice": 81.61,
    "highPrice": 83.45,
    "lowPrice": 81.02,
    "volume": 25167.92,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10025,
    "variety": "白银",
    "tradeDate": "2025-04-10 22:54:03",
    "openPrice": 5710.22,
    "closePrice": 5710.69,
    "highPrice": 5712.56,
    "lowPrice": 5709.06,
    "volume": 52602.04,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9382,
    "variety": "黄金",
    "tradeDate": "2025-04-10 22:54:00",
    "openPrice": 451.34,
    "closePrice": 451.3,
    "highPrice": 452.61,
    "lowPrice": 451.14,
    "volume": 60880.85,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1189,
    "variety": "原油",
    "tradeDate": "2025-04-10 11:23:02",
    "openPrice": 78.65,
    "closePrice": 78.74,
    "highPrice": 80.43,
    "lowPrice": 76.8,
    "volume": 20560.35,
    "changeRate": -0.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 760,
    "variety": "白银",
    "tradeDate": "2025-04-10 11:23:00",
    "openPrice": 5710.3,
    "closePrice": 5710.68,
    "highPrice": 5712.28,
    "lowPrice": 5708.62,
    "volume": 65120.38,
    "changeRate": -1.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 331,
    "variety": "黄金",
    "tradeDate": "2025-04-10 11:22:58",
    "openPrice": 452.52,
    "closePrice": 451.62,
    "highPrice": 454.21,
    "lowPrice": 449.92,
    "volume": 57655.87,
    "changeRate": -2.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28008,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:36:22",
    "openPrice": 79.95,
    "closePrice": 80.04,
    "highPrice": 81.46,
    "lowPrice": 79.14,
    "volume": 99103.84,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27366,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:36:19",
    "openPrice": 5728.08,
    "closePrice": 5727.28,
    "highPrice": 5728.18,
    "lowPrice": 5725.76,
    "volume": 89860.15,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26724,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:36:17",
    "openPrice": 464.68,
    "closePrice": 464.55,
    "highPrice": 466.01,
    "lowPrice": 464.35,
    "volume": 107024.96,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26082,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:30:03",
    "openPrice": 78.21,
    "closePrice": 79.08,
    "highPrice": 80.23,
    "lowPrice": 76.66,
    "volume": 97858.57,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25440,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:30:01",
    "openPrice": 5821.4,
    "closePrice": 5821.25,
    "highPrice": 5821.94,
    "lowPrice": 5819.76,
    "volume": 17505.61,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24798,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:29:59",
    "openPrice": 449.67,
    "closePrice": 449.2,
    "highPrice": 450.7,
    "lowPrice": 448.81,
    "volume": 73629.69,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24156,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:29:44",
    "openPrice": 80.33,
    "closePrice": 80.62,
    "highPrice": 81.17,
    "lowPrice": 79.55,
    "volume": 12952.87,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23514,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:29:42",
    "openPrice": 5730.82,
    "closePrice": 5731.39,
    "highPrice": 5733.38,
    "lowPrice": 5730.09,
    "volume": 71253.97,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22872,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:29:40",
    "openPrice": 455.81,
    "closePrice": 454.81,
    "highPrice": 457.42,
    "lowPrice": 452.82,
    "volume": 69138.95,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22230,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:28:14",
    "openPrice": 78.96,
    "closePrice": 78.31,
    "highPrice": 79.77,
    "lowPrice": 78.22,
    "volume": 66958.4,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20304,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:28:13",
    "openPrice": 79.53,
    "closePrice": 80.46,
    "highPrice": 81.6,
    "lowPrice": 77.59,
    "volume": 55747.51,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21588,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:28:12",
    "openPrice": 5925.51,
    "closePrice": 5925.24,
    "highPrice": 5926.44,
    "lowPrice": 5923.39,
    "volume": 10367.53,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19662,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:28:10",
    "openPrice": 5901.46,
    "closePrice": 5900.75,
    "highPrice": 5902.82,
    "lowPrice": 5898.84,
    "volume": 50922.84,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20946,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:28:10",
    "openPrice": 446.85,
    "closePrice": 446.5,
    "highPrice": 446.97,
    "lowPrice": 445.05,
    "volume": 98040.03,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19020,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:28:08",
    "openPrice": 448.5,
    "closePrice": 448.46,
    "highPrice": 448.93,
    "lowPrice": 447.4,
    "volume": 108701.14,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18378,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:27:55",
    "openPrice": 79.56,
    "closePrice": 78.65,
    "highPrice": 79.66,
    "lowPrice": 76.7,
    "volume": 30564.68,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16452,
    "variety": "原油",
    "tradeDate": "2025-04-10 00:27:53",
    "openPrice": 80.24,
    "closePrice": 80.37,
    "highPrice": 81.72,
    "lowPrice": 78.94,
    "volume": 108569.68,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17736,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:27:53",
    "openPrice": 5677.4,
    "closePrice": 5677.58,
    "highPrice": 5679.35,
    "lowPrice": 5675.4,
    "volume": 105489.89,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15810,
    "variety": "白银",
    "tradeDate": "2025-04-10 00:27:51",
    "openPrice": 5757.49,
    "closePrice": 5757.4,
    "highPrice": 5757.98,
    "lowPrice": 5755.71,
    "volume": 12226.54,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17094,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:27:51",
    "openPrice": 460.76,
    "closePrice": 460.03,
    "highPrice": 462.6,
    "lowPrice": 459.08,
    "volume": 103139.23,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15168,
    "variety": "黄金",
    "tradeDate": "2025-04-10 00:27:49",
    "openPrice": 447.29,
    "closePrice": 447.05,
    "highPrice": 449.15,
    "lowPrice": 446.6,
    "volume": 96908.6,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14525,
    "variety": "原油",
    "tradeDate": "2025-04-09 23:01:40",
    "openPrice": 80.75,
    "closePrice": 80.2,
    "highPrice": 81.88,
    "lowPrice": 78.76,
    "volume": 89160.68,
    "changeRate": 2.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13882,
    "variety": "白银",
    "tradeDate": "2025-04-09 23:01:38",
    "openPrice": 5753.78,
    "closePrice": 5752.83,
    "highPrice": 5754.69,
    "lowPrice": 5750.93,
    "volume": 99458.66,
    "changeRate": -2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13239,
    "variety": "黄金",
    "tradeDate": "2025-04-09 23:01:36",
    "openPrice": 458.91,
    "closePrice": 459.72,
    "highPrice": 461.53,
    "lowPrice": 458,
    "volume": 15245.88,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12596,
    "variety": "原油",
    "tradeDate": "2025-04-09 22:54:39",
    "openPrice": 80.63,
    "closePrice": 80.83,
    "highPrice": 81.64,
    "lowPrice": 79.71,
    "volume": 18020.29,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11953,
    "variety": "白银",
    "tradeDate": "2025-04-09 22:54:36",
    "openPrice": 5937.37,
    "closePrice": 5937.07,
    "highPrice": 5939.32,
    "lowPrice": 5935.92,
    "volume": 78792.35,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11310,
    "variety": "黄金",
    "tradeDate": "2025-04-09 22:54:34",
    "openPrice": 456.64,
    "closePrice": 457.27,
    "highPrice": 458.59,
    "lowPrice": 454.88,
    "volume": 92405.32,
    "changeRate": -0.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10667,
    "variety": "原油",
    "tradeDate": "2025-04-09 22:54:05",
    "openPrice": 80.82,
    "closePrice": 81.03,
    "highPrice": 81.11,
    "lowPrice": 80.82,
    "volume": 93014.61,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10024,
    "variety": "白银",
    "tradeDate": "2025-04-09 22:54:03",
    "openPrice": 5713.44,
    "closePrice": 5713.52,
    "highPrice": 5714.23,
    "lowPrice": 5711.96,
    "volume": 59374.13,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9381,
    "variety": "黄金",
    "tradeDate": "2025-04-09 22:54:00",
    "openPrice": 455.66,
    "closePrice": 456.31,
    "highPrice": 457.44,
    "lowPrice": 453.94,
    "volume": 27554.45,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1188,
    "variety": "原油",
    "tradeDate": "2025-04-09 11:23:02",
    "openPrice": 75.3,
    "closePrice": 74.7,
    "highPrice": 76.46,
    "lowPrice": 73.29,
    "volume": 100210.55,
    "changeRate": 1.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 759,
    "variety": "白银",
    "tradeDate": "2025-04-09 11:23:00",
    "openPrice": 5848.44,
    "closePrice": 5848.84,
    "highPrice": 5850.26,
    "lowPrice": 5847.31,
    "volume": 70185.55,
    "changeRate": 1.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 330,
    "variety": "黄金",
    "tradeDate": "2025-04-09 11:22:58",
    "openPrice": 461.08,
    "closePrice": 460.97,
    "highPrice": 462.09,
    "lowPrice": 459.83,
    "volume": 86741.75,
    "changeRate": -0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28007,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:36:22",
    "openPrice": 78.53,
    "closePrice": 77.75,
    "highPrice": 78.96,
    "lowPrice": 76.26,
    "volume": 98956.23,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27365,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:36:19",
    "openPrice": 5858.87,
    "closePrice": 5858.32,
    "highPrice": 5860.25,
    "lowPrice": 5857.94,
    "volume": 54614.57,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26723,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:36:17",
    "openPrice": 455.49,
    "closePrice": 455.08,
    "highPrice": 456.99,
    "lowPrice": 454.77,
    "volume": 29739.78,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26081,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:30:03",
    "openPrice": 79.44,
    "closePrice": 79.81,
    "highPrice": 80.93,
    "lowPrice": 79.35,
    "volume": 94665.59,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25439,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:30:01",
    "openPrice": 5695.82,
    "closePrice": 5695.37,
    "highPrice": 5695.93,
    "lowPrice": 5695.32,
    "volume": 99487.28,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24797,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:29:59",
    "openPrice": 447.12,
    "closePrice": 447.4,
    "highPrice": 448.15,
    "lowPrice": 446.07,
    "volume": 14541.43,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24155,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:29:44",
    "openPrice": 80.38,
    "closePrice": 79.91,
    "highPrice": 80.87,
    "lowPrice": 78.01,
    "volume": 77414.72,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23513,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:29:42",
    "openPrice": 5740.85,
    "closePrice": 5740.94,
    "highPrice": 5742.81,
    "lowPrice": 5740.12,
    "volume": 75353.39,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22871,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:29:40",
    "openPrice": 458.18,
    "closePrice": 457.36,
    "highPrice": 458.53,
    "lowPrice": 456.06,
    "volume": 98067.37,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22229,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:28:14",
    "openPrice": 81.42,
    "closePrice": 81.62,
    "highPrice": 82.84,
    "lowPrice": 80.01,
    "volume": 64681.71,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20303,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:28:13",
    "openPrice": 77.81,
    "closePrice": 77.4,
    "highPrice": 79.38,
    "lowPrice": 76.72,
    "volume": 34065.9,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21587,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:28:12",
    "openPrice": 5844.23,
    "closePrice": 5844.37,
    "highPrice": 5845.23,
    "lowPrice": 5843.7,
    "volume": 79021.03,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19661,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:28:10",
    "openPrice": 5783.6,
    "closePrice": 5784.18,
    "highPrice": 5784.97,
    "lowPrice": 5782.8,
    "volume": 88049.99,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20945,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:28:10",
    "openPrice": 447.84,
    "closePrice": 448.66,
    "highPrice": 448.72,
    "lowPrice": 446.3,
    "volume": 48874.91,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19019,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:28:08",
    "openPrice": 448.95,
    "closePrice": 448.67,
    "highPrice": 449.91,
    "lowPrice": 447.59,
    "volume": 102787.36,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18377,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:27:55",
    "openPrice": 81.33,
    "closePrice": 81.15,
    "highPrice": 82.2,
    "lowPrice": 81.14,
    "volume": 13990.17,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16451,
    "variety": "原油",
    "tradeDate": "2025-04-09 00:27:53",
    "openPrice": 82.79,
    "closePrice": 82.06,
    "highPrice": 82.9,
    "lowPrice": 81.97,
    "volume": 38488.97,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17735,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:27:53",
    "openPrice": 5950.31,
    "closePrice": 5950.5,
    "highPrice": 5951.93,
    "lowPrice": 5949.25,
    "volume": 95735.08,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15809,
    "variety": "白银",
    "tradeDate": "2025-04-09 00:27:51",
    "openPrice": 5862.57,
    "closePrice": 5862.35,
    "highPrice": 5864.43,
    "lowPrice": 5861.08,
    "volume": 63838.47,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17093,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:27:51",
    "openPrice": 446.28,
    "closePrice": 446.78,
    "highPrice": 447.67,
    "lowPrice": 444.49,
    "volume": 61752.6,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15167,
    "variety": "黄金",
    "tradeDate": "2025-04-09 00:27:49",
    "openPrice": 461.23,
    "closePrice": 461.24,
    "highPrice": 461.55,
    "lowPrice": 459.44,
    "volume": 43916.36,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14524,
    "variety": "原油",
    "tradeDate": "2025-04-08 23:01:40",
    "openPrice": 80.02,
    "closePrice": 79.94,
    "highPrice": 81.23,
    "lowPrice": 78.98,
    "volume": 38657.66,
    "changeRate": 1.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13881,
    "variety": "白银",
    "tradeDate": "2025-04-08 23:01:38",
    "openPrice": 5940.08,
    "closePrice": 5939.89,
    "highPrice": 5941.96,
    "lowPrice": 5937.99,
    "volume": 86373.71,
    "changeRate": -1.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13238,
    "variety": "黄金",
    "tradeDate": "2025-04-08 23:01:36",
    "openPrice": 453.15,
    "closePrice": 452.59,
    "highPrice": 453.95,
    "lowPrice": 451.18,
    "volume": 51323.45,
    "changeRate": 2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12595,
    "variety": "原油",
    "tradeDate": "2025-04-08 22:54:39",
    "openPrice": 78.13,
    "closePrice": 77.82,
    "highPrice": 78.22,
    "lowPrice": 77.59,
    "volume": 49099.64,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11952,
    "variety": "白银",
    "tradeDate": "2025-04-08 22:54:36",
    "openPrice": 5762.3,
    "closePrice": 5762.49,
    "highPrice": 5763.56,
    "lowPrice": 5760.94,
    "volume": 86004.33,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11309,
    "variety": "黄金",
    "tradeDate": "2025-04-08 22:54:34",
    "openPrice": 455.96,
    "closePrice": 455.37,
    "highPrice": 457.89,
    "lowPrice": 453.67,
    "volume": 105861.68,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10666,
    "variety": "原油",
    "tradeDate": "2025-04-08 22:54:05",
    "openPrice": 81.53,
    "closePrice": 81.25,
    "highPrice": 82.75,
    "lowPrice": 81.22,
    "volume": 43954.56,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10023,
    "variety": "白银",
    "tradeDate": "2025-04-08 22:54:03",
    "openPrice": 5949.65,
    "closePrice": 5949.22,
    "highPrice": 5949.9,
    "lowPrice": 5947.51,
    "volume": 15065.84,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9380,
    "variety": "黄金",
    "tradeDate": "2025-04-08 22:54:00",
    "openPrice": 451.08,
    "closePrice": 450.33,
    "highPrice": 452.77,
    "lowPrice": 450.31,
    "volume": 17708.94,
    "changeRate": -1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1187,
    "variety": "原油",
    "tradeDate": "2025-04-08 11:23:02",
    "openPrice": 77.61,
    "closePrice": 77.84,
    "highPrice": 78.8,
    "lowPrice": 75.67,
    "volume": 46184.88,
    "changeRate": -2.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 758,
    "variety": "白银",
    "tradeDate": "2025-04-08 11:23:00",
    "openPrice": 5726.91,
    "closePrice": 5725.94,
    "highPrice": 5727.34,
    "lowPrice": 5724.49,
    "volume": 100260.76,
    "changeRate": 0.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 329,
    "variety": "黄金",
    "tradeDate": "2025-04-08 11:22:58",
    "openPrice": 445.83,
    "closePrice": 445.08,
    "highPrice": 447.59,
    "lowPrice": 444.11,
    "volume": 43702.27,
    "changeRate": -1.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28006,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:36:22",
    "openPrice": 80.14,
    "closePrice": 81.03,
    "highPrice": 81.13,
    "lowPrice": 78.56,
    "volume": 25244.61,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27364,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:36:19",
    "openPrice": 5885.4,
    "closePrice": 5886.13,
    "highPrice": 5887.74,
    "lowPrice": 5884.2,
    "volume": 43766.16,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26722,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:36:17",
    "openPrice": 464.22,
    "closePrice": 464.03,
    "highPrice": 464.87,
    "lowPrice": 464,
    "volume": 108434.1,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26080,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:30:03",
    "openPrice": 78.94,
    "closePrice": 78.68,
    "highPrice": 79.88,
    "lowPrice": 78.34,
    "volume": 51118.69,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25438,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:30:01",
    "openPrice": 5871.33,
    "closePrice": 5871.68,
    "highPrice": 5873.13,
    "lowPrice": 5869.33,
    "volume": 58623.13,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24796,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:29:59",
    "openPrice": 465.33,
    "closePrice": 464.56,
    "highPrice": 466.9,
    "lowPrice": 463.1,
    "volume": 37398.23,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24154,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:29:44",
    "openPrice": 81.03,
    "closePrice": 81.74,
    "highPrice": 82.88,
    "lowPrice": 80.95,
    "volume": 26343.11,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23512,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:29:42",
    "openPrice": 5702.28,
    "closePrice": 5702.47,
    "highPrice": 5703.69,
    "lowPrice": 5700.76,
    "volume": 11489.85,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22870,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:29:40",
    "openPrice": 453.33,
    "closePrice": 453.77,
    "highPrice": 454.31,
    "lowPrice": 453.3,
    "volume": 29671.87,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22228,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:28:14",
    "openPrice": 79.78,
    "closePrice": 80.28,
    "highPrice": 81.26,
    "lowPrice": 78.27,
    "volume": 106110.99,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20302,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:28:13",
    "openPrice": 79.17,
    "closePrice": 79.64,
    "highPrice": 81.37,
    "lowPrice": 77.82,
    "volume": 30874.16,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21586,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:28:12",
    "openPrice": 5700.59,
    "closePrice": 5701.03,
    "highPrice": 5701.34,
    "lowPrice": 5699.97,
    "volume": 16228.54,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19660,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:28:10",
    "openPrice": 5691.54,
    "closePrice": 5692.32,
    "highPrice": 5694.17,
    "lowPrice": 5690.39,
    "volume": 46068.42,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20944,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:28:10",
    "openPrice": 462.91,
    "closePrice": 462.6,
    "highPrice": 463.89,
    "lowPrice": 462.14,
    "volume": 103488.6,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19018,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:28:08",
    "openPrice": 457.03,
    "closePrice": 456.8,
    "highPrice": 458.44,
    "lowPrice": 456.63,
    "volume": 82438.18,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18376,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:27:55",
    "openPrice": 80.02,
    "closePrice": 79.03,
    "highPrice": 80.96,
    "lowPrice": 77.4,
    "volume": 100615.37,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16450,
    "variety": "原油",
    "tradeDate": "2025-04-08 00:27:53",
    "openPrice": 79.69,
    "closePrice": 79.67,
    "highPrice": 81.64,
    "lowPrice": 78.01,
    "volume": 84600.13,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17734,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:27:53",
    "openPrice": 5927.25,
    "closePrice": 5927.58,
    "highPrice": 5927.98,
    "lowPrice": 5926.28,
    "volume": 27369.66,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15808,
    "variety": "白银",
    "tradeDate": "2025-04-08 00:27:51",
    "openPrice": 5811.77,
    "closePrice": 5811.94,
    "highPrice": 5812.7,
    "lowPrice": 5811.26,
    "volume": 66120.52,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17092,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:27:51",
    "openPrice": 461.45,
    "closePrice": 461.52,
    "highPrice": 462.12,
    "lowPrice": 461.12,
    "volume": 92161.31,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15166,
    "variety": "黄金",
    "tradeDate": "2025-04-08 00:27:49",
    "openPrice": 452.64,
    "closePrice": 452.2,
    "highPrice": 453.49,
    "lowPrice": 450.73,
    "volume": 10586.59,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14523,
    "variety": "原油",
    "tradeDate": "2025-04-07 23:01:40",
    "openPrice": 76.65,
    "closePrice": 77.61,
    "highPrice": 77.72,
    "lowPrice": 75.6,
    "volume": 56192.34,
    "changeRate": 0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13880,
    "variety": "白银",
    "tradeDate": "2025-04-07 23:01:38",
    "openPrice": 5893.14,
    "closePrice": 5892.64,
    "highPrice": 5894.35,
    "lowPrice": 5890.72,
    "volume": 94007.32,
    "changeRate": -1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13237,
    "variety": "黄金",
    "tradeDate": "2025-04-07 23:01:36",
    "openPrice": 450.24,
    "closePrice": 450.12,
    "highPrice": 451.68,
    "lowPrice": 449,
    "volume": 18367.06,
    "changeRate": -2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12594,
    "variety": "原油",
    "tradeDate": "2025-04-07 22:54:39",
    "openPrice": 79.04,
    "closePrice": 78.68,
    "highPrice": 79.29,
    "lowPrice": 76.86,
    "volume": 39364.06,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11951,
    "variety": "白银",
    "tradeDate": "2025-04-07 22:54:36",
    "openPrice": 5710.13,
    "closePrice": 5710.54,
    "highPrice": 5710.67,
    "lowPrice": 5708.43,
    "volume": 46939.83,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11308,
    "variety": "黄金",
    "tradeDate": "2025-04-07 22:54:34",
    "openPrice": 456.25,
    "closePrice": 455.86,
    "highPrice": 457.5,
    "lowPrice": 454.22,
    "volume": 38494.82,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10665,
    "variety": "原油",
    "tradeDate": "2025-04-07 22:54:05",
    "openPrice": 76.53,
    "closePrice": 77.53,
    "highPrice": 79.09,
    "lowPrice": 76.11,
    "volume": 49432.52,
    "changeRate": -1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10022,
    "variety": "白银",
    "tradeDate": "2025-04-07 22:54:03",
    "openPrice": 5885.07,
    "closePrice": 5886.03,
    "highPrice": 5886.21,
    "lowPrice": 5883.85,
    "volume": 104170.48,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9379,
    "variety": "黄金",
    "tradeDate": "2025-04-07 22:54:00",
    "openPrice": 456.82,
    "closePrice": 456.06,
    "highPrice": 457.35,
    "lowPrice": 454.89,
    "volume": 34765.53,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1186,
    "variety": "原油",
    "tradeDate": "2025-04-07 11:23:02",
    "openPrice": 78.82,
    "closePrice": 79.35,
    "highPrice": 79.83,
    "lowPrice": 78.15,
    "volume": 26354.8,
    "changeRate": 1.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 757,
    "variety": "白银",
    "tradeDate": "2025-04-07 11:23:00",
    "openPrice": 5899.52,
    "closePrice": 5899.38,
    "highPrice": 5900.59,
    "lowPrice": 5899.26,
    "volume": 52066.68,
    "changeRate": -2.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 328,
    "variety": "黄金",
    "tradeDate": "2025-04-07 11:22:58",
    "openPrice": 458.85,
    "closePrice": 459.29,
    "highPrice": 460.58,
    "lowPrice": 457.64,
    "volume": 104918.8,
    "changeRate": -2.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28005,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:36:22",
    "openPrice": 80.71,
    "closePrice": 80.18,
    "highPrice": 81.21,
    "lowPrice": 78.34,
    "volume": 82562.63,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27363,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:36:19",
    "openPrice": 5671.92,
    "closePrice": 5671.73,
    "highPrice": 5672.07,
    "lowPrice": 5671.03,
    "volume": 22067.82,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26721,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:36:17",
    "openPrice": 446.58,
    "closePrice": 445.72,
    "highPrice": 448.44,
    "lowPrice": 445.2,
    "volume": 66362.66,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26079,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:30:03",
    "openPrice": 82.63,
    "closePrice": 81.68,
    "highPrice": 83.08,
    "lowPrice": 81.43,
    "volume": 92902.72,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25437,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:30:01",
    "openPrice": 5770.7,
    "closePrice": 5771.55,
    "highPrice": 5771.65,
    "lowPrice": 5769.48,
    "volume": 50552.27,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24795,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:29:59",
    "openPrice": 448.67,
    "closePrice": 447.79,
    "highPrice": 448.94,
    "lowPrice": 446.35,
    "volume": 52217.16,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24153,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:29:44",
    "openPrice": 80.97,
    "closePrice": 81.4,
    "highPrice": 83.1,
    "lowPrice": 80.82,
    "volume": 43806.27,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23511,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:29:42",
    "openPrice": 5886.33,
    "closePrice": 5885.63,
    "highPrice": 5886.94,
    "lowPrice": 5885.3,
    "volume": 52950.87,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22869,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:29:40",
    "openPrice": 455.27,
    "closePrice": 454.71,
    "highPrice": 456.43,
    "lowPrice": 453.75,
    "volume": 102872.33,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22227,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:28:14",
    "openPrice": 81.56,
    "closePrice": 82.12,
    "highPrice": 83.37,
    "lowPrice": 79.65,
    "volume": 44938.77,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20301,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:28:13",
    "openPrice": 81.1,
    "closePrice": 80.19,
    "highPrice": 82.89,
    "lowPrice": 78.69,
    "volume": 19512.67,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21585,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:28:12",
    "openPrice": 5818.65,
    "closePrice": 5818.21,
    "highPrice": 5819.96,
    "lowPrice": 5818.2,
    "volume": 36743.7,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19659,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:28:10",
    "openPrice": 5662.03,
    "closePrice": 5661.8,
    "highPrice": 5662.59,
    "lowPrice": 5661.13,
    "volume": 49557.7,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20943,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:28:10",
    "openPrice": 460.99,
    "closePrice": 460.48,
    "highPrice": 461.04,
    "lowPrice": 458.78,
    "volume": 20362.04,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19017,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:28:08",
    "openPrice": 447.68,
    "closePrice": 448.66,
    "highPrice": 450.36,
    "lowPrice": 446.37,
    "volume": 37710.71,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18375,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:27:55",
    "openPrice": 79.63,
    "closePrice": 79.28,
    "highPrice": 80.92,
    "lowPrice": 78.23,
    "volume": 36781.64,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16449,
    "variety": "原油",
    "tradeDate": "2025-04-07 00:27:53",
    "openPrice": 78.82,
    "closePrice": 77.98,
    "highPrice": 80.5,
    "lowPrice": 77.13,
    "volume": 16957.35,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17733,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:27:53",
    "openPrice": 5820.13,
    "closePrice": 5819.56,
    "highPrice": 5821.35,
    "lowPrice": 5819.25,
    "volume": 36347.03,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15807,
    "variety": "白银",
    "tradeDate": "2025-04-07 00:27:51",
    "openPrice": 5830.68,
    "closePrice": 5830.64,
    "highPrice": 5832.26,
    "lowPrice": 5830.08,
    "volume": 25505.96,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17091,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:27:51",
    "openPrice": 450.73,
    "closePrice": 450.97,
    "highPrice": 452.66,
    "lowPrice": 449.24,
    "volume": 31681.98,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15165,
    "variety": "黄金",
    "tradeDate": "2025-04-07 00:27:49",
    "openPrice": 449.13,
    "closePrice": 450.08,
    "highPrice": 451.02,
    "lowPrice": 447.96,
    "volume": 76501.01,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14522,
    "variety": "原油",
    "tradeDate": "2025-04-04 23:01:40",
    "openPrice": 80.29,
    "closePrice": 81.1,
    "highPrice": 82.68,
    "lowPrice": 79.5,
    "volume": 40195.83,
    "changeRate": 2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13879,
    "variety": "白银",
    "tradeDate": "2025-04-04 23:01:38",
    "openPrice": 5666.34,
    "closePrice": 5665.44,
    "highPrice": 5668.1,
    "lowPrice": 5665.35,
    "volume": 31401.29,
    "changeRate": 0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13236,
    "variety": "黄金",
    "tradeDate": "2025-04-04 23:01:36",
    "openPrice": 462.39,
    "closePrice": 461.91,
    "highPrice": 464.25,
    "lowPrice": 461.49,
    "volume": 40349.46,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12593,
    "variety": "原油",
    "tradeDate": "2025-04-04 22:54:39",
    "openPrice": 80.09,
    "closePrice": 79.53,
    "highPrice": 80.87,
    "lowPrice": 77.57,
    "volume": 91475.55,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11950,
    "variety": "白银",
    "tradeDate": "2025-04-04 22:54:36",
    "openPrice": 5678.05,
    "closePrice": 5677.48,
    "highPrice": 5678.63,
    "lowPrice": 5676.98,
    "volume": 96414.97,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11307,
    "variety": "黄金",
    "tradeDate": "2025-04-04 22:54:34",
    "openPrice": 452.23,
    "closePrice": 452.88,
    "highPrice": 454.84,
    "lowPrice": 451.11,
    "volume": 46300.78,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10664,
    "variety": "原油",
    "tradeDate": "2025-04-04 22:54:05",
    "openPrice": 80.41,
    "closePrice": 80.2,
    "highPrice": 81.96,
    "lowPrice": 79.76,
    "volume": 46421.2,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10021,
    "variety": "白银",
    "tradeDate": "2025-04-04 22:54:03",
    "openPrice": 5867.91,
    "closePrice": 5867.8,
    "highPrice": 5869.88,
    "lowPrice": 5866.74,
    "volume": 96130.3,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9378,
    "variety": "黄金",
    "tradeDate": "2025-04-04 22:54:00",
    "openPrice": 457.74,
    "closePrice": 457.58,
    "highPrice": 459.34,
    "lowPrice": 455.99,
    "volume": 81101.41,
    "changeRate": -1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1185,
    "variety": "原油",
    "tradeDate": "2025-04-04 11:23:02",
    "openPrice": 74.91,
    "closePrice": 74.69,
    "highPrice": 76.78,
    "lowPrice": 72.97,
    "volume": 101511.86,
    "changeRate": -1.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 756,
    "variety": "白银",
    "tradeDate": "2025-04-04 11:23:00",
    "openPrice": 5892.64,
    "closePrice": 5892.98,
    "highPrice": 5894.17,
    "lowPrice": 5891.42,
    "volume": 31445.08,
    "changeRate": -2.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 327,
    "variety": "黄金",
    "tradeDate": "2025-04-04 11:22:58",
    "openPrice": 459.49,
    "closePrice": 460.01,
    "highPrice": 461.4,
    "lowPrice": 458.52,
    "volume": 92968.4,
    "changeRate": -1.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28004,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:36:22",
    "openPrice": 79.66,
    "closePrice": 78.95,
    "highPrice": 81.04,
    "lowPrice": 77.35,
    "volume": 89601.98,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27362,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:36:19",
    "openPrice": 5859.05,
    "closePrice": 5858.89,
    "highPrice": 5860.83,
    "lowPrice": 5857.68,
    "volume": 37749.48,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26720,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:36:17",
    "openPrice": 445.62,
    "closePrice": 445.09,
    "highPrice": 446.78,
    "lowPrice": 444.26,
    "volume": 91294.29,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26078,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:30:03",
    "openPrice": 78.3,
    "closePrice": 79.23,
    "highPrice": 80.26,
    "lowPrice": 77.78,
    "volume": 21359.32,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25436,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:30:01",
    "openPrice": 5701.9,
    "closePrice": 5702.2,
    "highPrice": 5703.06,
    "lowPrice": 5700.46,
    "volume": 97272.15,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24794,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:29:59",
    "openPrice": 456.69,
    "closePrice": 455.95,
    "highPrice": 457.56,
    "lowPrice": 454.15,
    "volume": 31923.93,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24152,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:29:44",
    "openPrice": 81.28,
    "closePrice": 81.86,
    "highPrice": 82.73,
    "lowPrice": 80.56,
    "volume": 85750.25,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23510,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:29:42",
    "openPrice": 5738.72,
    "closePrice": 5738.51,
    "highPrice": 5738.77,
    "lowPrice": 5738.13,
    "volume": 109115.95,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22868,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:29:40",
    "openPrice": 445.2,
    "closePrice": 445.8,
    "highPrice": 445.91,
    "lowPrice": 443.81,
    "volume": 15811.95,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22226,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:28:14",
    "openPrice": 82.85,
    "closePrice": 82.2,
    "highPrice": 83.22,
    "lowPrice": 81.3,
    "volume": 27701.36,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20300,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:28:13",
    "openPrice": 77.02,
    "closePrice": 77.56,
    "highPrice": 77.69,
    "lowPrice": 76.08,
    "volume": 41627.57,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21584,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:28:12",
    "openPrice": 5661.11,
    "closePrice": 5662.1,
    "highPrice": 5663.02,
    "lowPrice": 5660.52,
    "volume": 28955.37,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19658,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:28:10",
    "openPrice": 5827.52,
    "closePrice": 5828.27,
    "highPrice": 5829.25,
    "lowPrice": 5825.86,
    "volume": 95873.89,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20942,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:28:10",
    "openPrice": 451.19,
    "closePrice": 450.4,
    "highPrice": 451.27,
    "lowPrice": 449.92,
    "volume": 35727.28,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19016,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:28:08",
    "openPrice": 449.62,
    "closePrice": 450.58,
    "highPrice": 451,
    "lowPrice": 447.85,
    "volume": 49836.73,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18374,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:27:55",
    "openPrice": 81.33,
    "closePrice": 80.42,
    "highPrice": 81.95,
    "lowPrice": 79.81,
    "volume": 12610.58,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16448,
    "variety": "原油",
    "tradeDate": "2025-04-04 00:27:53",
    "openPrice": 77.9,
    "closePrice": 78.84,
    "highPrice": 80.69,
    "lowPrice": 77.63,
    "volume": 107567.54,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17732,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:27:53",
    "openPrice": 5663.28,
    "closePrice": 5663.38,
    "highPrice": 5664.13,
    "lowPrice": 5661.56,
    "volume": 107592.9,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15806,
    "variety": "白银",
    "tradeDate": "2025-04-04 00:27:51",
    "openPrice": 5953.05,
    "closePrice": 5953.6,
    "highPrice": 5954.4,
    "lowPrice": 5951.11,
    "volume": 20612.11,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17090,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:27:51",
    "openPrice": 461.94,
    "closePrice": 461.9,
    "highPrice": 463.19,
    "lowPrice": 460.65,
    "volume": 59626.99,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15164,
    "variety": "黄金",
    "tradeDate": "2025-04-04 00:27:49",
    "openPrice": 453.52,
    "closePrice": 454.12,
    "highPrice": 455.33,
    "lowPrice": 453.31,
    "volume": 75579.07,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14521,
    "variety": "原油",
    "tradeDate": "2025-04-03 23:01:40",
    "openPrice": 82.23,
    "closePrice": 81.53,
    "highPrice": 83.61,
    "lowPrice": 80.57,
    "volume": 37450.42,
    "changeRate": 1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13878,
    "variety": "白银",
    "tradeDate": "2025-04-03 23:01:38",
    "openPrice": 5929.11,
    "closePrice": 5929.2,
    "highPrice": 5931.05,
    "lowPrice": 5927.84,
    "volume": 103370.99,
    "changeRate": 1.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13235,
    "variety": "黄金",
    "tradeDate": "2025-04-03 23:01:36",
    "openPrice": 450.48,
    "closePrice": 450.31,
    "highPrice": 452.48,
    "lowPrice": 449.91,
    "volume": 60589.44,
    "changeRate": -0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12592,
    "variety": "原油",
    "tradeDate": "2025-04-03 22:54:39",
    "openPrice": 82.36,
    "closePrice": 82.1,
    "highPrice": 82.46,
    "lowPrice": 80.6,
    "volume": 90828.58,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11949,
    "variety": "白银",
    "tradeDate": "2025-04-03 22:54:36",
    "openPrice": 5682.76,
    "closePrice": 5683.06,
    "highPrice": 5684.56,
    "lowPrice": 5680.8,
    "volume": 31702.43,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11306,
    "variety": "黄金",
    "tradeDate": "2025-04-03 22:54:34",
    "openPrice": 460.55,
    "closePrice": 460.32,
    "highPrice": 462.27,
    "lowPrice": 459.3,
    "volume": 56497.9,
    "changeRate": -1.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10663,
    "variety": "原油",
    "tradeDate": "2025-04-03 22:54:05",
    "openPrice": 78.91,
    "closePrice": 78.76,
    "highPrice": 80.17,
    "lowPrice": 77.05,
    "volume": 74945.07,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10020,
    "variety": "白银",
    "tradeDate": "2025-04-03 22:54:03",
    "openPrice": 5768.94,
    "closePrice": 5768.54,
    "highPrice": 5769.73,
    "lowPrice": 5767.38,
    "volume": 29485.42,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9377,
    "variety": "黄金",
    "tradeDate": "2025-04-03 22:54:00",
    "openPrice": 458.36,
    "closePrice": 459.23,
    "highPrice": 460.04,
    "lowPrice": 458.27,
    "volume": 13496.64,
    "changeRate": 1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1184,
    "variety": "原油",
    "tradeDate": "2025-04-03 11:23:02",
    "openPrice": 76.2,
    "closePrice": 76.67,
    "highPrice": 78.34,
    "lowPrice": 75.94,
    "volume": 85479.44,
    "changeRate": -2.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 755,
    "variety": "白银",
    "tradeDate": "2025-04-03 11:23:00",
    "openPrice": 5833.96,
    "closePrice": 5834.21,
    "highPrice": 5834.35,
    "lowPrice": 5832.23,
    "volume": 88129.24,
    "changeRate": -1.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 326,
    "variety": "黄金",
    "tradeDate": "2025-04-03 11:22:58",
    "openPrice": 449.32,
    "closePrice": 449.42,
    "highPrice": 450.03,
    "lowPrice": 448.75,
    "volume": 20841.22,
    "changeRate": 0.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28003,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:36:22",
    "openPrice": 77.39,
    "closePrice": 77.8,
    "highPrice": 78.84,
    "lowPrice": 75.81,
    "volume": 15041.4,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27361,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:36:19",
    "openPrice": 5687.04,
    "closePrice": 5686.96,
    "highPrice": 5688.79,
    "lowPrice": 5685.95,
    "volume": 14259.36,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26719,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:36:17",
    "openPrice": 448.8,
    "closePrice": 448.63,
    "highPrice": 449.78,
    "lowPrice": 446.87,
    "volume": 91596.61,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26077,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:30:03",
    "openPrice": 79.6,
    "closePrice": 79.81,
    "highPrice": 80.52,
    "lowPrice": 78.86,
    "volume": 107449.94,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25435,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:30:01",
    "openPrice": 5798.84,
    "closePrice": 5799.3,
    "highPrice": 5799.79,
    "lowPrice": 5798.39,
    "volume": 74474.65,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24793,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:29:59",
    "openPrice": 458.99,
    "closePrice": 459.85,
    "highPrice": 461.24,
    "lowPrice": 458.38,
    "volume": 10204.68,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24151,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:29:44",
    "openPrice": 77.66,
    "closePrice": 78.06,
    "highPrice": 78.28,
    "lowPrice": 76.15,
    "volume": 59737.11,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23509,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:29:42",
    "openPrice": 5699.32,
    "closePrice": 5698.48,
    "highPrice": 5699.87,
    "lowPrice": 5697.45,
    "volume": 90650.56,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22867,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:29:40",
    "openPrice": 462.02,
    "closePrice": 461.36,
    "highPrice": 462.95,
    "lowPrice": 459.75,
    "volume": 19824.24,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22225,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:28:14",
    "openPrice": 78.53,
    "closePrice": 77.92,
    "highPrice": 79.63,
    "lowPrice": 77.03,
    "volume": 41762.38,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20299,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:28:13",
    "openPrice": 77.01,
    "closePrice": 77.76,
    "highPrice": 78.63,
    "lowPrice": 76.06,
    "volume": 107768.7,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21583,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:28:12",
    "openPrice": 5807.53,
    "closePrice": 5808.31,
    "highPrice": 5810.15,
    "lowPrice": 5806.34,
    "volume": 108606.48,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19657,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:28:10",
    "openPrice": 5915.59,
    "closePrice": 5914.64,
    "highPrice": 5916.9,
    "lowPrice": 5914.51,
    "volume": 77577.39,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20941,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:28:10",
    "openPrice": 453.6,
    "closePrice": 453.77,
    "highPrice": 453.8,
    "lowPrice": 453.13,
    "volume": 89015.84,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19015,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:28:08",
    "openPrice": 450.69,
    "closePrice": 451.57,
    "highPrice": 452.05,
    "lowPrice": 449.16,
    "volume": 100168.69,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18373,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:27:55",
    "openPrice": 82.33,
    "closePrice": 81.91,
    "highPrice": 83.13,
    "lowPrice": 80.32,
    "volume": 12468,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16447,
    "variety": "原油",
    "tradeDate": "2025-04-03 00:27:53",
    "openPrice": 80.62,
    "closePrice": 81.54,
    "highPrice": 82.28,
    "lowPrice": 79.25,
    "volume": 102221.97,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17731,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:27:53",
    "openPrice": 5667.67,
    "closePrice": 5667.12,
    "highPrice": 5669.02,
    "lowPrice": 5666.46,
    "volume": 46633.47,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15805,
    "variety": "白银",
    "tradeDate": "2025-04-03 00:27:51",
    "openPrice": 5859.79,
    "closePrice": 5860.47,
    "highPrice": 5862.24,
    "lowPrice": 5858.15,
    "volume": 64688.4,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17089,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:27:51",
    "openPrice": 447.22,
    "closePrice": 447.18,
    "highPrice": 449.15,
    "lowPrice": 446.59,
    "volume": 36734.2,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15163,
    "variety": "黄金",
    "tradeDate": "2025-04-03 00:27:49",
    "openPrice": 463.09,
    "closePrice": 462.41,
    "highPrice": 464.08,
    "lowPrice": 460.52,
    "volume": 24408.4,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14520,
    "variety": "原油",
    "tradeDate": "2025-04-02 23:01:40",
    "openPrice": 82.04,
    "closePrice": 81.33,
    "highPrice": 82.52,
    "lowPrice": 79.67,
    "volume": 31773.92,
    "changeRate": 2.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13877,
    "variety": "白银",
    "tradeDate": "2025-04-02 23:01:38",
    "openPrice": 5910.38,
    "closePrice": 5909.78,
    "highPrice": 5911.93,
    "lowPrice": 5907.99,
    "volume": 31942.59,
    "changeRate": -1.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13234,
    "variety": "黄金",
    "tradeDate": "2025-04-02 23:01:36",
    "openPrice": 454.62,
    "closePrice": 453.87,
    "highPrice": 456.16,
    "lowPrice": 453.72,
    "volume": 43940.74,
    "changeRate": -1.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12591,
    "variety": "原油",
    "tradeDate": "2025-04-02 22:54:39",
    "openPrice": 80.17,
    "closePrice": 80.66,
    "highPrice": 82.1,
    "lowPrice": 78.8,
    "volume": 25067.5,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11948,
    "variety": "白银",
    "tradeDate": "2025-04-02 22:54:36",
    "openPrice": 5915.87,
    "closePrice": 5915.13,
    "highPrice": 5916.49,
    "lowPrice": 5914.21,
    "volume": 83235.07,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11305,
    "variety": "黄金",
    "tradeDate": "2025-04-02 22:54:34",
    "openPrice": 459.1,
    "closePrice": 459.9,
    "highPrice": 461.68,
    "lowPrice": 458.77,
    "volume": 102064.62,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10662,
    "variety": "原油",
    "tradeDate": "2025-04-02 22:54:05",
    "openPrice": 78.24,
    "closePrice": 78.43,
    "highPrice": 78.74,
    "lowPrice": 76.91,
    "volume": 66637.3,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10019,
    "variety": "白银",
    "tradeDate": "2025-04-02 22:54:03",
    "openPrice": 5667.74,
    "closePrice": 5668.05,
    "highPrice": 5669.12,
    "lowPrice": 5667.11,
    "volume": 46855.44,
    "changeRate": 2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9376,
    "variety": "黄金",
    "tradeDate": "2025-04-02 22:54:00",
    "openPrice": 448.19,
    "closePrice": 448.6,
    "highPrice": 449.61,
    "lowPrice": 447.08,
    "volume": 86594.41,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1183,
    "variety": "原油",
    "tradeDate": "2025-04-02 11:23:02",
    "openPrice": 76.68,
    "closePrice": 77.61,
    "highPrice": 77.91,
    "lowPrice": 76.46,
    "volume": 76426.48,
    "changeRate": -2.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 754,
    "variety": "白银",
    "tradeDate": "2025-04-02 11:23:00",
    "openPrice": 5866.85,
    "closePrice": 5866.42,
    "highPrice": 5867.1,
    "lowPrice": 5865.94,
    "volume": 74411.52,
    "changeRate": -1.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 325,
    "variety": "黄金",
    "tradeDate": "2025-04-02 11:22:58",
    "openPrice": 451.81,
    "closePrice": 452.65,
    "highPrice": 454.07,
    "lowPrice": 451.12,
    "volume": 97621.9,
    "changeRate": -1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28002,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:36:22",
    "openPrice": 80.2,
    "closePrice": 79.22,
    "highPrice": 81.06,
    "lowPrice": 78.78,
    "volume": 93073.5,
    "changeRate": 3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27360,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:36:19",
    "openPrice": 5680.65,
    "closePrice": 5680.82,
    "highPrice": 5680.84,
    "lowPrice": 5678.84,
    "volume": 101689.23,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26718,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:36:17",
    "openPrice": 451.25,
    "closePrice": 450.47,
    "highPrice": 451.31,
    "lowPrice": 449.01,
    "volume": 90269.97,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26076,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:30:03",
    "openPrice": 80.27,
    "closePrice": 80.83,
    "highPrice": 82.16,
    "lowPrice": 79.25,
    "volume": 17149.97,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25434,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:30:01",
    "openPrice": 5679.69,
    "closePrice": 5678.96,
    "highPrice": 5679.71,
    "lowPrice": 5678.7,
    "volume": 47570.49,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24792,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:29:59",
    "openPrice": 450.96,
    "closePrice": 451.08,
    "highPrice": 452.63,
    "lowPrice": 449.34,
    "volume": 98067.63,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24150,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:29:44",
    "openPrice": 79.06,
    "closePrice": 79.09,
    "highPrice": 80.88,
    "lowPrice": 77.71,
    "volume": 15553.11,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23508,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:29:42",
    "openPrice": 5908.42,
    "closePrice": 5909.33,
    "highPrice": 5911.26,
    "lowPrice": 5907.97,
    "volume": 74514.05,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22866,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:29:40",
    "openPrice": 455.01,
    "closePrice": 454.03,
    "highPrice": 455.44,
    "lowPrice": 453.1,
    "volume": 35515.77,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22224,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:28:14",
    "openPrice": 79.45,
    "closePrice": 79.73,
    "highPrice": 80.11,
    "lowPrice": 78.34,
    "volume": 76046.26,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20298,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:28:13",
    "openPrice": 77.23,
    "closePrice": 78.22,
    "highPrice": 79.8,
    "lowPrice": 76.07,
    "volume": 40965.72,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21582,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:28:12",
    "openPrice": 5800.04,
    "closePrice": 5799.79,
    "highPrice": 5800.9,
    "lowPrice": 5798.79,
    "volume": 91946.17,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19656,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:28:10",
    "openPrice": 5847.21,
    "closePrice": 5846.57,
    "highPrice": 5849.19,
    "lowPrice": 5845.71,
    "volume": 104958.11,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20940,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:28:10",
    "openPrice": 446.74,
    "closePrice": 446.75,
    "highPrice": 448.51,
    "lowPrice": 445.45,
    "volume": 62199.82,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19014,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:28:08",
    "openPrice": 453.09,
    "closePrice": 453.08,
    "highPrice": 454.95,
    "lowPrice": 451.59,
    "volume": 91608.48,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18372,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:27:55",
    "openPrice": 79.37,
    "closePrice": 78.75,
    "highPrice": 80.31,
    "lowPrice": 77.84,
    "volume": 40889.1,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16446,
    "variety": "原油",
    "tradeDate": "2025-04-02 00:27:53",
    "openPrice": 79.66,
    "closePrice": 80.45,
    "highPrice": 81.67,
    "lowPrice": 78.06,
    "volume": 61582.4,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17730,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:27:53",
    "openPrice": 5866.44,
    "closePrice": 5866.54,
    "highPrice": 5868.36,
    "lowPrice": 5864.83,
    "volume": 14452.95,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15804,
    "variety": "白银",
    "tradeDate": "2025-04-02 00:27:51",
    "openPrice": 5871.86,
    "closePrice": 5872.53,
    "highPrice": 5873.17,
    "lowPrice": 5870.22,
    "volume": 75486.46,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17088,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:27:51",
    "openPrice": 459.14,
    "closePrice": 459.04,
    "highPrice": 459.34,
    "lowPrice": 458.15,
    "volume": 33747.48,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15162,
    "variety": "黄金",
    "tradeDate": "2025-04-02 00:27:49",
    "openPrice": 447.51,
    "closePrice": 447.41,
    "highPrice": 447.82,
    "lowPrice": 445.85,
    "volume": 34474.44,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14519,
    "variety": "原油",
    "tradeDate": "2025-04-01 23:01:40",
    "openPrice": 79.36,
    "closePrice": 79.91,
    "highPrice": 80.14,
    "lowPrice": 78.1,
    "volume": 21937.59,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13876,
    "variety": "白银",
    "tradeDate": "2025-04-01 23:01:38",
    "openPrice": 5949.58,
    "closePrice": 5948.6,
    "highPrice": 5950.75,
    "lowPrice": 5946.66,
    "volume": 33963.06,
    "changeRate": -2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13233,
    "variety": "黄金",
    "tradeDate": "2025-04-01 23:01:36",
    "openPrice": 452.51,
    "closePrice": 451.93,
    "highPrice": 454.15,
    "lowPrice": 451.06,
    "volume": 70669.86,
    "changeRate": 2.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12590,
    "variety": "原油",
    "tradeDate": "2025-04-01 22:54:39",
    "openPrice": 78.46,
    "closePrice": 78.23,
    "highPrice": 80.27,
    "lowPrice": 76.97,
    "volume": 25928.47,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11947,
    "variety": "白银",
    "tradeDate": "2025-04-01 22:54:36",
    "openPrice": 5945.74,
    "closePrice": 5946.12,
    "highPrice": 5947.67,
    "lowPrice": 5945.38,
    "volume": 79762.99,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11304,
    "variety": "黄金",
    "tradeDate": "2025-04-01 22:54:34",
    "openPrice": 457.16,
    "closePrice": 457.63,
    "highPrice": 458.92,
    "lowPrice": 455.89,
    "volume": 101266.9,
    "changeRate": -0.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10661,
    "variety": "原油",
    "tradeDate": "2025-04-01 22:54:05",
    "openPrice": 81.06,
    "closePrice": 82.04,
    "highPrice": 82.05,
    "lowPrice": 80.4,
    "volume": 35685.68,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10018,
    "variety": "白银",
    "tradeDate": "2025-04-01 22:54:03",
    "openPrice": 5693.06,
    "closePrice": 5693.77,
    "highPrice": 5695.15,
    "lowPrice": 5692.91,
    "volume": 51653.64,
    "changeRate": -0.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9375,
    "variety": "黄金",
    "tradeDate": "2025-04-01 22:54:00",
    "openPrice": 458.04,
    "closePrice": 457.88,
    "highPrice": 460.04,
    "lowPrice": 456.47,
    "volume": 56716.71,
    "changeRate": -1.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1182,
    "variety": "原油",
    "tradeDate": "2025-04-01 11:23:02",
    "openPrice": 75.65,
    "closePrice": 75.93,
    "highPrice": 77.48,
    "lowPrice": 74.02,
    "volume": 69645.02,
    "changeRate": -2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 753,
    "variety": "白银",
    "tradeDate": "2025-04-01 11:23:00",
    "openPrice": 5893.85,
    "closePrice": 5893.74,
    "highPrice": 5894.12,
    "lowPrice": 5892.87,
    "volume": 78604.86,
    "changeRate": 0.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 324,
    "variety": "黄金",
    "tradeDate": "2025-04-01 11:22:58",
    "openPrice": 456.89,
    "closePrice": 457.2,
    "highPrice": 458.62,
    "lowPrice": 456.82,
    "volume": 96428.14,
    "changeRate": -0.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28001,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:36:22",
    "openPrice": 82.14,
    "closePrice": 81.48,
    "highPrice": 83.11,
    "lowPrice": 81.34,
    "volume": 106299.79,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27359,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:36:19",
    "openPrice": 5829.04,
    "closePrice": 5828.55,
    "highPrice": 5830.84,
    "lowPrice": 5828.23,
    "volume": 64685.51,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26717,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:36:17",
    "openPrice": 450.19,
    "closePrice": 449.64,
    "highPrice": 451.82,
    "lowPrice": 448.99,
    "volume": 49267.34,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26075,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:30:03",
    "openPrice": 80.38,
    "closePrice": 79.53,
    "highPrice": 82.01,
    "lowPrice": 78.15,
    "volume": 28739.45,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25433,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:30:01",
    "openPrice": 5674.04,
    "closePrice": 5674.38,
    "highPrice": 5674.56,
    "lowPrice": 5673.65,
    "volume": 63627.86,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24791,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:29:59",
    "openPrice": 464.03,
    "closePrice": 463.86,
    "highPrice": 464.81,
    "lowPrice": 463.27,
    "volume": 91062.16,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24149,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:29:44",
    "openPrice": 82.67,
    "closePrice": 82.23,
    "highPrice": 83.63,
    "lowPrice": 80.53,
    "volume": 27724.43,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23507,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:29:42",
    "openPrice": 5724.4,
    "closePrice": 5724.83,
    "highPrice": 5724.99,
    "lowPrice": 5722.95,
    "volume": 46444.98,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22865,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:29:40",
    "openPrice": 460.99,
    "closePrice": 461.54,
    "highPrice": 463.32,
    "lowPrice": 459.28,
    "volume": 102991.07,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22223,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:28:14",
    "openPrice": 76.71,
    "closePrice": 77.52,
    "highPrice": 78.03,
    "lowPrice": 76.08,
    "volume": 95319.39,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20297,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:28:13",
    "openPrice": 81.39,
    "closePrice": 82.02,
    "highPrice": 83.8,
    "lowPrice": 81.06,
    "volume": 41894.79,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21581,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:28:12",
    "openPrice": 5678.5,
    "closePrice": 5678.47,
    "highPrice": 5679.97,
    "lowPrice": 5678.24,
    "volume": 21861.23,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19655,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:28:10",
    "openPrice": 5925.59,
    "closePrice": 5925.69,
    "highPrice": 5926.76,
    "lowPrice": 5925.46,
    "volume": 54499.37,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20939,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:28:10",
    "openPrice": 452.15,
    "closePrice": 451.56,
    "highPrice": 453.75,
    "lowPrice": 451.19,
    "volume": 66115.35,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19013,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:28:08",
    "openPrice": 453.54,
    "closePrice": 452.62,
    "highPrice": 453.61,
    "lowPrice": 450.74,
    "volume": 105697.8,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18371,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:27:55",
    "openPrice": 80.44,
    "closePrice": 81.24,
    "highPrice": 82.92,
    "lowPrice": 80.39,
    "volume": 105277.53,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16445,
    "variety": "原油",
    "tradeDate": "2025-04-01 00:27:53",
    "openPrice": 77.14,
    "closePrice": 77.33,
    "highPrice": 78.84,
    "lowPrice": 77.07,
    "volume": 33432.17,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17729,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:27:53",
    "openPrice": 5752.55,
    "closePrice": 5752.44,
    "highPrice": 5753.16,
    "lowPrice": 5751.07,
    "volume": 82843.84,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15803,
    "variety": "白银",
    "tradeDate": "2025-04-01 00:27:51",
    "openPrice": 5783.11,
    "closePrice": 5782.56,
    "highPrice": 5784.35,
    "lowPrice": 5781.24,
    "volume": 22276.49,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17087,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:27:51",
    "openPrice": 458.35,
    "closePrice": 459.3,
    "highPrice": 459.96,
    "lowPrice": 456.56,
    "volume": 62786.75,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15161,
    "variety": "黄金",
    "tradeDate": "2025-04-01 00:27:49",
    "openPrice": 451.55,
    "closePrice": 451.43,
    "highPrice": 451.88,
    "lowPrice": 450.47,
    "volume": 44096.26,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14518,
    "variety": "原油",
    "tradeDate": "2025-03-31 23:01:40",
    "openPrice": 80.71,
    "closePrice": 81.23,
    "highPrice": 81.82,
    "lowPrice": 79.3,
    "volume": 84397.21,
    "changeRate": 2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13875,
    "variety": "白银",
    "tradeDate": "2025-03-31 23:01:38",
    "openPrice": 5906.04,
    "closePrice": 5905.54,
    "highPrice": 5906.27,
    "lowPrice": 5903.56,
    "volume": 18251.78,
    "changeRate": -0.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13232,
    "variety": "黄金",
    "tradeDate": "2025-03-31 23:01:36",
    "openPrice": 463.35,
    "closePrice": 463.95,
    "highPrice": 464.89,
    "lowPrice": 463.07,
    "volume": 37874.47,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12589,
    "variety": "原油",
    "tradeDate": "2025-03-31 22:54:39",
    "openPrice": 81.82,
    "closePrice": 82.17,
    "highPrice": 83.65,
    "lowPrice": 81.31,
    "volume": 28475.73,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11946,
    "variety": "白银",
    "tradeDate": "2025-03-31 22:54:36",
    "openPrice": 5696.61,
    "closePrice": 5697.44,
    "highPrice": 5698.23,
    "lowPrice": 5696.3,
    "volume": 100026.21,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11303,
    "variety": "黄金",
    "tradeDate": "2025-03-31 22:54:34",
    "openPrice": 457.52,
    "closePrice": 456.81,
    "highPrice": 458.3,
    "lowPrice": 456.52,
    "volume": 71836.51,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10660,
    "variety": "原油",
    "tradeDate": "2025-03-31 22:54:05",
    "openPrice": 79.52,
    "closePrice": 78.84,
    "highPrice": 80.94,
    "lowPrice": 76.98,
    "volume": 99186.5,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10017,
    "variety": "白银",
    "tradeDate": "2025-03-31 22:54:03",
    "openPrice": 5658.14,
    "closePrice": 5657.83,
    "highPrice": 5658.53,
    "lowPrice": 5657.66,
    "volume": 51474.94,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9374,
    "variety": "黄金",
    "tradeDate": "2025-03-31 22:54:00",
    "openPrice": 460.48,
    "closePrice": 461.19,
    "highPrice": 461.99,
    "lowPrice": 459.34,
    "volume": 57171.82,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1181,
    "variety": "原油",
    "tradeDate": "2025-03-31 11:23:02",
    "openPrice": 74.66,
    "closePrice": 74.95,
    "highPrice": 75.92,
    "lowPrice": 73.24,
    "volume": 54183.39,
    "changeRate": -0.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 752,
    "variety": "白银",
    "tradeDate": "2025-03-31 11:23:00",
    "openPrice": 5791.43,
    "closePrice": 5792,
    "highPrice": 5793.73,
    "lowPrice": 5790.03,
    "volume": 102040.84,
    "changeRate": 0.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 323,
    "variety": "黄金",
    "tradeDate": "2025-03-31 11:22:58",
    "openPrice": 443.3,
    "closePrice": 443.33,
    "highPrice": 443.91,
    "lowPrice": 442.46,
    "volume": 84142.12,
    "changeRate": -1.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 28000,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:36:22",
    "openPrice": 79.95,
    "closePrice": 79.99,
    "highPrice": 81.07,
    "lowPrice": 79.26,
    "volume": 72269.05,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27358,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:36:19",
    "openPrice": 5658.8,
    "closePrice": 5658.14,
    "highPrice": 5660.2,
    "lowPrice": 5657.71,
    "volume": 92826.39,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26716,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:36:17",
    "openPrice": 454.23,
    "closePrice": 454.2,
    "highPrice": 455.34,
    "lowPrice": 454.12,
    "volume": 50855.02,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26074,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:30:03",
    "openPrice": 77.25,
    "closePrice": 77.44,
    "highPrice": 79.14,
    "lowPrice": 77.09,
    "volume": 29143.86,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25432,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:30:01",
    "openPrice": 5824.1,
    "closePrice": 5823.77,
    "highPrice": 5825.38,
    "lowPrice": 5822.4,
    "volume": 89939.85,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24790,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:29:59",
    "openPrice": 447.32,
    "closePrice": 446.63,
    "highPrice": 448.39,
    "lowPrice": 445.19,
    "volume": 63041.28,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24148,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:29:44",
    "openPrice": 79.89,
    "closePrice": 80.42,
    "highPrice": 81.14,
    "lowPrice": 79.36,
    "volume": 87870.85,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23506,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:29:42",
    "openPrice": 5831.44,
    "closePrice": 5831.24,
    "highPrice": 5833.42,
    "lowPrice": 5830.54,
    "volume": 89351.38,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22864,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:29:40",
    "openPrice": 447.21,
    "closePrice": 447.18,
    "highPrice": 449.04,
    "lowPrice": 445.89,
    "volume": 19811.25,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22222,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:28:14",
    "openPrice": 81,
    "closePrice": 81.72,
    "highPrice": 83.59,
    "lowPrice": 80.01,
    "volume": 57928.24,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20296,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:28:13",
    "openPrice": 80.9,
    "closePrice": 81.36,
    "highPrice": 82.21,
    "lowPrice": 80.18,
    "volume": 57834.43,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21580,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:28:12",
    "openPrice": 5822.15,
    "closePrice": 5822.14,
    "highPrice": 5824.04,
    "lowPrice": 5820.8,
    "volume": 105043.77,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19654,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:28:10",
    "openPrice": 5691.66,
    "closePrice": 5692.14,
    "highPrice": 5692.81,
    "lowPrice": 5691.27,
    "volume": 36319.95,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20938,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:28:10",
    "openPrice": 445.22,
    "closePrice": 446.14,
    "highPrice": 447.62,
    "lowPrice": 444.35,
    "volume": 80436.84,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19012,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:28:08",
    "openPrice": 457.18,
    "closePrice": 457.73,
    "highPrice": 459.66,
    "lowPrice": 456.67,
    "volume": 57129.3,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18370,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:27:55",
    "openPrice": 78.25,
    "closePrice": 77.51,
    "highPrice": 78.76,
    "lowPrice": 77.31,
    "volume": 19934.46,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16444,
    "variety": "原油",
    "tradeDate": "2025-03-31 00:27:53",
    "openPrice": 82.82,
    "closePrice": 81.96,
    "highPrice": 83.79,
    "lowPrice": 81.59,
    "volume": 54627.41,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17728,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:27:53",
    "openPrice": 5711.14,
    "closePrice": 5710.18,
    "highPrice": 5712.17,
    "lowPrice": 5709.92,
    "volume": 60340.33,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15802,
    "variety": "白银",
    "tradeDate": "2025-03-31 00:27:51",
    "openPrice": 5929.97,
    "closePrice": 5930.07,
    "highPrice": 5931.56,
    "lowPrice": 5928.51,
    "volume": 49780.79,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17086,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:27:51",
    "openPrice": 449.79,
    "closePrice": 449.38,
    "highPrice": 451.76,
    "lowPrice": 449.27,
    "volume": 28588.43,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15160,
    "variety": "黄金",
    "tradeDate": "2025-03-31 00:27:49",
    "openPrice": 455.65,
    "closePrice": 455.71,
    "highPrice": 457.26,
    "lowPrice": 454.33,
    "volume": 46977.29,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14517,
    "variety": "原油",
    "tradeDate": "2025-03-28 23:01:40",
    "openPrice": 80,
    "closePrice": 79,
    "highPrice": 80.42,
    "lowPrice": 78.75,
    "volume": 85940.03,
    "changeRate": -2.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13874,
    "variety": "白银",
    "tradeDate": "2025-03-28 23:01:38",
    "openPrice": 5701.6,
    "closePrice": 5701.55,
    "highPrice": 5702.69,
    "lowPrice": 5700.27,
    "volume": 94823.68,
    "changeRate": -2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13231,
    "variety": "黄金",
    "tradeDate": "2025-03-28 23:01:36",
    "openPrice": 451.22,
    "closePrice": 451.05,
    "highPrice": 453.02,
    "lowPrice": 449.6,
    "volume": 105913.23,
    "changeRate": 2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12588,
    "variety": "原油",
    "tradeDate": "2025-03-28 22:54:39",
    "openPrice": 81.85,
    "closePrice": 82.14,
    "highPrice": 82.77,
    "lowPrice": 81.14,
    "volume": 49208.06,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11945,
    "variety": "白银",
    "tradeDate": "2025-03-28 22:54:36",
    "openPrice": 5675.47,
    "closePrice": 5674.53,
    "highPrice": 5676.24,
    "lowPrice": 5672.9,
    "volume": 102815.23,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11302,
    "variety": "黄金",
    "tradeDate": "2025-03-28 22:54:34",
    "openPrice": 454.44,
    "closePrice": 454.35,
    "highPrice": 454.47,
    "lowPrice": 453.29,
    "volume": 92661.03,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10659,
    "variety": "原油",
    "tradeDate": "2025-03-28 22:54:05",
    "openPrice": 78.29,
    "closePrice": 78.99,
    "highPrice": 80.67,
    "lowPrice": 78.05,
    "volume": 36942.09,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10016,
    "variety": "白银",
    "tradeDate": "2025-03-28 22:54:03",
    "openPrice": 5898.38,
    "closePrice": 5898.79,
    "highPrice": 5898.96,
    "lowPrice": 5898.24,
    "volume": 67996.72,
    "changeRate": -2.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9373,
    "variety": "黄金",
    "tradeDate": "2025-03-28 22:54:00",
    "openPrice": 459.11,
    "closePrice": 458.51,
    "highPrice": 459.21,
    "lowPrice": 457.59,
    "volume": 27485.54,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1180,
    "variety": "原油",
    "tradeDate": "2025-03-28 11:23:02",
    "openPrice": 76.01,
    "closePrice": 76.87,
    "highPrice": 77.26,
    "lowPrice": 74.39,
    "volume": 45406.61,
    "changeRate": -2.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 751,
    "variety": "白银",
    "tradeDate": "2025-03-28 11:23:00",
    "openPrice": 5783.04,
    "closePrice": 5783.72,
    "highPrice": 5784.19,
    "lowPrice": 5781.47,
    "volume": 88219.48,
    "changeRate": -1.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 322,
    "variety": "黄金",
    "tradeDate": "2025-03-28 11:22:58",
    "openPrice": 457.85,
    "closePrice": 457.26,
    "highPrice": 458.05,
    "lowPrice": 455.93,
    "volume": 88050.82,
    "changeRate": 2.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27999,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:36:22",
    "openPrice": 79.77,
    "closePrice": 78.8,
    "highPrice": 80.76,
    "lowPrice": 78.45,
    "volume": 47806.01,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27357,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:36:19",
    "openPrice": 5917.29,
    "closePrice": 5917.81,
    "highPrice": 5919.36,
    "lowPrice": 5915.78,
    "volume": 97916.93,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26715,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:36:17",
    "openPrice": 465.26,
    "closePrice": 464.37,
    "highPrice": 465.28,
    "lowPrice": 463.39,
    "volume": 56934.57,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26073,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:30:03",
    "openPrice": 78.66,
    "closePrice": 79.49,
    "highPrice": 81.36,
    "lowPrice": 76.91,
    "volume": 23802.77,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25431,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:30:01",
    "openPrice": 5789.01,
    "closePrice": 5789.75,
    "highPrice": 5790.13,
    "lowPrice": 5788.09,
    "volume": 86760.56,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24789,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:29:59",
    "openPrice": 446.07,
    "closePrice": 445.69,
    "highPrice": 447.67,
    "lowPrice": 444.28,
    "volume": 83754,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24147,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:29:44",
    "openPrice": 79.69,
    "closePrice": 79.82,
    "highPrice": 81.4,
    "lowPrice": 78.61,
    "volume": 105013.34,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23505,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:29:42",
    "openPrice": 5860.27,
    "closePrice": 5859.84,
    "highPrice": 5860.3,
    "lowPrice": 5859.21,
    "volume": 103415.46,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22863,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:29:40",
    "openPrice": 447.88,
    "closePrice": 447.51,
    "highPrice": 449.17,
    "lowPrice": 446.24,
    "volume": 45711.93,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22221,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:28:14",
    "openPrice": 79.07,
    "closePrice": 78.43,
    "highPrice": 80.71,
    "lowPrice": 76.65,
    "volume": 23154.33,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20295,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:28:13",
    "openPrice": 78.27,
    "closePrice": 77.7,
    "highPrice": 79.39,
    "lowPrice": 76.11,
    "volume": 44155.65,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21579,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:28:12",
    "openPrice": 5877.45,
    "closePrice": 5877.85,
    "highPrice": 5877.97,
    "lowPrice": 5876.23,
    "volume": 101117.64,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19653,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:28:10",
    "openPrice": 5688.02,
    "closePrice": 5688.66,
    "highPrice": 5689.21,
    "lowPrice": 5686.78,
    "volume": 103290.06,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20937,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:28:10",
    "openPrice": 457.28,
    "closePrice": 457.59,
    "highPrice": 457.92,
    "lowPrice": 455.76,
    "volume": 32608.31,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19011,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:28:08",
    "openPrice": 448.44,
    "closePrice": 449.06,
    "highPrice": 451.01,
    "lowPrice": 447.65,
    "volume": 96586.13,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18369,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:27:55",
    "openPrice": 81.05,
    "closePrice": 81.25,
    "highPrice": 81.69,
    "lowPrice": 79.49,
    "volume": 88329.56,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16443,
    "variety": "原油",
    "tradeDate": "2025-03-28 00:27:53",
    "openPrice": 81.01,
    "closePrice": 81.82,
    "highPrice": 83.19,
    "lowPrice": 80.13,
    "volume": 55340.8,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17727,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:27:53",
    "openPrice": 5700.43,
    "closePrice": 5700.53,
    "highPrice": 5702.36,
    "lowPrice": 5699.77,
    "volume": 12371.4,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15801,
    "variety": "白银",
    "tradeDate": "2025-03-28 00:27:51",
    "openPrice": 5739.12,
    "closePrice": 5738.12,
    "highPrice": 5741.09,
    "lowPrice": 5737.32,
    "volume": 56162.05,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17085,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:27:51",
    "openPrice": 453.7,
    "closePrice": 454.21,
    "highPrice": 454.81,
    "lowPrice": 452.9,
    "volume": 99516.72,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15159,
    "variety": "黄金",
    "tradeDate": "2025-03-28 00:27:49",
    "openPrice": 445.86,
    "closePrice": 446,
    "highPrice": 446.35,
    "lowPrice": 444.72,
    "volume": 72765.03,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14516,
    "variety": "原油",
    "tradeDate": "2025-03-27 23:01:40",
    "openPrice": 82.17,
    "closePrice": 81.53,
    "highPrice": 83.26,
    "lowPrice": 81.03,
    "volume": 36078.26,
    "changeRate": -1.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13873,
    "variety": "白银",
    "tradeDate": "2025-03-27 23:01:38",
    "openPrice": 5742.58,
    "closePrice": 5743.38,
    "highPrice": 5745.21,
    "lowPrice": 5742.24,
    "volume": 68614.05,
    "changeRate": 2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13230,
    "variety": "黄金",
    "tradeDate": "2025-03-27 23:01:36",
    "openPrice": 454.93,
    "closePrice": 453.96,
    "highPrice": 455.32,
    "lowPrice": 452.39,
    "volume": 33976.98,
    "changeRate": -2.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12587,
    "variety": "原油",
    "tradeDate": "2025-03-27 22:54:39",
    "openPrice": 79.87,
    "closePrice": 79.53,
    "highPrice": 81.09,
    "lowPrice": 78.09,
    "volume": 55400.94,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11944,
    "variety": "白银",
    "tradeDate": "2025-03-27 22:54:36",
    "openPrice": 5676.95,
    "closePrice": 5677.21,
    "highPrice": 5677.98,
    "lowPrice": 5676.39,
    "volume": 60163.8,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11301,
    "variety": "黄金",
    "tradeDate": "2025-03-27 22:54:34",
    "openPrice": 463.68,
    "closePrice": 462.74,
    "highPrice": 463.92,
    "lowPrice": 462.04,
    "volume": 100395.36,
    "changeRate": -1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10658,
    "variety": "原油",
    "tradeDate": "2025-03-27 22:54:05",
    "openPrice": 78.08,
    "closePrice": 78.57,
    "highPrice": 80.45,
    "lowPrice": 76.88,
    "volume": 83395.52,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10015,
    "variety": "白银",
    "tradeDate": "2025-03-27 22:54:03",
    "openPrice": 5695.14,
    "closePrice": 5694.27,
    "highPrice": 5696.54,
    "lowPrice": 5693.1,
    "volume": 79472.96,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9372,
    "variety": "黄金",
    "tradeDate": "2025-03-27 22:54:00",
    "openPrice": 462.26,
    "closePrice": 462.36,
    "highPrice": 463.96,
    "lowPrice": 461.69,
    "volume": 105538.67,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1179,
    "variety": "原油",
    "tradeDate": "2025-03-27 11:23:02",
    "openPrice": 76.24,
    "closePrice": 75.74,
    "highPrice": 77.06,
    "lowPrice": 75.65,
    "volume": 45695.97,
    "changeRate": -2.65,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 750,
    "variety": "白银",
    "tradeDate": "2025-03-27 11:23:00",
    "openPrice": 5836.85,
    "closePrice": 5837.08,
    "highPrice": 5839.06,
    "lowPrice": 5836.06,
    "volume": 68865.65,
    "changeRate": 1.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 321,
    "variety": "黄金",
    "tradeDate": "2025-03-27 11:22:58",
    "openPrice": 453.4,
    "closePrice": 454.36,
    "highPrice": 454.65,
    "lowPrice": 452.48,
    "volume": 71557.79,
    "changeRate": -2.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27998,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:36:22",
    "openPrice": 79.56,
    "closePrice": 80.28,
    "highPrice": 80.36,
    "lowPrice": 78.27,
    "volume": 35074.6,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27356,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:36:19",
    "openPrice": 5854.94,
    "closePrice": 5853.94,
    "highPrice": 5855.92,
    "lowPrice": 5853.23,
    "volume": 35907.48,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26714,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:36:17",
    "openPrice": 463.95,
    "closePrice": 464.49,
    "highPrice": 465.68,
    "lowPrice": 463.48,
    "volume": 11100.23,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26072,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:30:03",
    "openPrice": 79.22,
    "closePrice": 78.99,
    "highPrice": 79.39,
    "lowPrice": 78.18,
    "volume": 17288.73,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25430,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:30:01",
    "openPrice": 5860.32,
    "closePrice": 5860.62,
    "highPrice": 5862.6,
    "lowPrice": 5859.19,
    "volume": 98336.36,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24788,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:29:59",
    "openPrice": 458.83,
    "closePrice": 458.12,
    "highPrice": 460.59,
    "lowPrice": 456.9,
    "volume": 51045.77,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24146,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:29:44",
    "openPrice": 81.18,
    "closePrice": 81.88,
    "highPrice": 82.84,
    "lowPrice": 80.37,
    "volume": 102713.99,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23504,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:29:42",
    "openPrice": 5710.86,
    "closePrice": 5709.95,
    "highPrice": 5711.82,
    "lowPrice": 5708.69,
    "volume": 36646.84,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22862,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:29:40",
    "openPrice": 458.22,
    "closePrice": 458.29,
    "highPrice": 459.91,
    "lowPrice": 457.49,
    "volume": 69536.59,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22220,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:28:14",
    "openPrice": 81.23,
    "closePrice": 81.69,
    "highPrice": 83.49,
    "lowPrice": 80.09,
    "volume": 85334.78,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20294,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:28:13",
    "openPrice": 81.66,
    "closePrice": 81.95,
    "highPrice": 83.19,
    "lowPrice": 81.21,
    "volume": 94820.7,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21578,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:28:12",
    "openPrice": 5831.65,
    "closePrice": 5830.98,
    "highPrice": 5833.62,
    "lowPrice": 5830,
    "volume": 96357.32,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19652,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:28:10",
    "openPrice": 5734.28,
    "closePrice": 5734.38,
    "highPrice": 5734.46,
    "lowPrice": 5732.8,
    "volume": 20243.12,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20936,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:28:10",
    "openPrice": 447.43,
    "closePrice": 448.31,
    "highPrice": 448.7,
    "lowPrice": 446.29,
    "volume": 99677.18,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19010,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:28:08",
    "openPrice": 462.08,
    "closePrice": 461.54,
    "highPrice": 462.8,
    "lowPrice": 461.06,
    "volume": 33099.96,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18368,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:27:55",
    "openPrice": 80.53,
    "closePrice": 79.94,
    "highPrice": 81.95,
    "lowPrice": 78.15,
    "volume": 79903.91,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16442,
    "variety": "原油",
    "tradeDate": "2025-03-27 00:27:53",
    "openPrice": 79.04,
    "closePrice": 79.91,
    "highPrice": 79.94,
    "lowPrice": 77.35,
    "volume": 98215.79,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17726,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:27:53",
    "openPrice": 5885.02,
    "closePrice": 5885.95,
    "highPrice": 5885.98,
    "lowPrice": 5884.81,
    "volume": 55586.38,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15800,
    "variety": "白银",
    "tradeDate": "2025-03-27 00:27:51",
    "openPrice": 5735.09,
    "closePrice": 5735.67,
    "highPrice": 5735.76,
    "lowPrice": 5734.06,
    "volume": 82067.78,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17084,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:27:51",
    "openPrice": 458.74,
    "closePrice": 457.84,
    "highPrice": 460.3,
    "lowPrice": 456.23,
    "volume": 33194.89,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15158,
    "variety": "黄金",
    "tradeDate": "2025-03-27 00:27:49",
    "openPrice": 461.09,
    "closePrice": 462.03,
    "highPrice": 463.82,
    "lowPrice": 460.64,
    "volume": 29262.28,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14515,
    "variety": "原油",
    "tradeDate": "2025-03-26 23:01:40",
    "openPrice": 80.22,
    "closePrice": 80.3,
    "highPrice": 80.94,
    "lowPrice": 80.21,
    "volume": 94365.75,
    "changeRate": 1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13872,
    "variety": "白银",
    "tradeDate": "2025-03-26 23:01:38",
    "openPrice": 5710.74,
    "closePrice": 5710.42,
    "highPrice": 5712.23,
    "lowPrice": 5709.5,
    "volume": 86886.89,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13229,
    "variety": "黄金",
    "tradeDate": "2025-03-26 23:01:36",
    "openPrice": 449.75,
    "closePrice": 450.24,
    "highPrice": 451.2,
    "lowPrice": 447.9,
    "volume": 91510.03,
    "changeRate": -2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12586,
    "variety": "原油",
    "tradeDate": "2025-03-26 22:54:39",
    "openPrice": 77.56,
    "closePrice": 78.35,
    "highPrice": 79.44,
    "lowPrice": 77.08,
    "volume": 108520.84,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11943,
    "variety": "白银",
    "tradeDate": "2025-03-26 22:54:36",
    "openPrice": 5854.71,
    "closePrice": 5854.95,
    "highPrice": 5855.2,
    "lowPrice": 5853.18,
    "volume": 73904.22,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11300,
    "variety": "黄金",
    "tradeDate": "2025-03-26 22:54:34",
    "openPrice": 450.54,
    "closePrice": 449.87,
    "highPrice": 450.71,
    "lowPrice": 448.74,
    "volume": 77368.49,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10657,
    "variety": "原油",
    "tradeDate": "2025-03-26 22:54:05",
    "openPrice": 82.5,
    "closePrice": 81.91,
    "highPrice": 82.85,
    "lowPrice": 80.57,
    "volume": 14290.35,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10014,
    "variety": "白银",
    "tradeDate": "2025-03-26 22:54:03",
    "openPrice": 5776.54,
    "closePrice": 5776.55,
    "highPrice": 5778.53,
    "lowPrice": 5775.93,
    "volume": 71538.58,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9371,
    "variety": "黄金",
    "tradeDate": "2025-03-26 22:54:00",
    "openPrice": 461.52,
    "closePrice": 461.84,
    "highPrice": 463.29,
    "lowPrice": 459.58,
    "volume": 28965.65,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1178,
    "variety": "原油",
    "tradeDate": "2025-03-26 11:23:02",
    "openPrice": 75.39,
    "closePrice": 76.22,
    "highPrice": 77.12,
    "lowPrice": 73.39,
    "volume": 34322.5,
    "changeRate": 2.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 749,
    "variety": "白银",
    "tradeDate": "2025-03-26 11:23:00",
    "openPrice": 5775,
    "closePrice": 5774.54,
    "highPrice": 5775.9,
    "lowPrice": 5773.43,
    "volume": 59851.96,
    "changeRate": 1.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 320,
    "variety": "黄金",
    "tradeDate": "2025-03-26 11:22:58",
    "openPrice": 461.53,
    "closePrice": 461.73,
    "highPrice": 462.5,
    "lowPrice": 459.97,
    "volume": 37082.33,
    "changeRate": -2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27997,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:36:22",
    "openPrice": 78.41,
    "closePrice": 77.74,
    "highPrice": 78.47,
    "lowPrice": 76.88,
    "volume": 17952.51,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27355,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:36:19",
    "openPrice": 5725.87,
    "closePrice": 5725.23,
    "highPrice": 5727.56,
    "lowPrice": 5723.68,
    "volume": 86226.16,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26713,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:36:17",
    "openPrice": 451.74,
    "closePrice": 452.2,
    "highPrice": 452.72,
    "lowPrice": 451.31,
    "volume": 39503.26,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26071,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:30:03",
    "openPrice": 79.86,
    "closePrice": 80.35,
    "highPrice": 81.15,
    "lowPrice": 78.22,
    "volume": 70163.22,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25429,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:30:01",
    "openPrice": 5929.05,
    "closePrice": 5930.02,
    "highPrice": 5930.11,
    "lowPrice": 5928.78,
    "volume": 105696.33,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24787,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:29:59",
    "openPrice": 462.16,
    "closePrice": 461.61,
    "highPrice": 462.95,
    "lowPrice": 461.36,
    "volume": 71468.91,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24145,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:29:44",
    "openPrice": 78.92,
    "closePrice": 78.7,
    "highPrice": 80.37,
    "lowPrice": 78.16,
    "volume": 65864.82,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23503,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:29:42",
    "openPrice": 5765.52,
    "closePrice": 5765.85,
    "highPrice": 5766.4,
    "lowPrice": 5764.27,
    "volume": 98575.1,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22861,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:29:40",
    "openPrice": 455.31,
    "closePrice": 455.65,
    "highPrice": 456.06,
    "lowPrice": 454.26,
    "volume": 31211.9,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22219,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:28:14",
    "openPrice": 78.45,
    "closePrice": 78.99,
    "highPrice": 80.85,
    "lowPrice": 76.73,
    "volume": 45533.18,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20293,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:28:13",
    "openPrice": 81.66,
    "closePrice": 81.66,
    "highPrice": 83.26,
    "lowPrice": 81.08,
    "volume": 35811.89,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21577,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:28:12",
    "openPrice": 5819.61,
    "closePrice": 5819.31,
    "highPrice": 5819.84,
    "lowPrice": 5818.11,
    "volume": 47237.18,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19651,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:28:10",
    "openPrice": 5772.19,
    "closePrice": 5772.43,
    "highPrice": 5773.77,
    "lowPrice": 5770.82,
    "volume": 28678.08,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20935,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:28:10",
    "openPrice": 456.95,
    "closePrice": 456.54,
    "highPrice": 456.95,
    "lowPrice": 455.29,
    "volume": 58370.76,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19009,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:28:08",
    "openPrice": 455.07,
    "closePrice": 455.85,
    "highPrice": 457.28,
    "lowPrice": 453.08,
    "volume": 36912.74,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18367,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:27:55",
    "openPrice": 80.19,
    "closePrice": 80.52,
    "highPrice": 81.73,
    "lowPrice": 79.73,
    "volume": 47318.93,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16441,
    "variety": "原油",
    "tradeDate": "2025-03-26 00:27:53",
    "openPrice": 80.98,
    "closePrice": 81.75,
    "highPrice": 82.22,
    "lowPrice": 79.22,
    "volume": 74890.2,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17725,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:27:53",
    "openPrice": 5684.45,
    "closePrice": 5684.14,
    "highPrice": 5685.55,
    "lowPrice": 5683.1,
    "volume": 74004.59,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15799,
    "variety": "白银",
    "tradeDate": "2025-03-26 00:27:51",
    "openPrice": 5922.27,
    "closePrice": 5923.24,
    "highPrice": 5925.08,
    "lowPrice": 5921.27,
    "volume": 81829.69,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17083,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:27:51",
    "openPrice": 453.05,
    "closePrice": 453.89,
    "highPrice": 454.53,
    "lowPrice": 451.43,
    "volume": 84251.44,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15157,
    "variety": "黄金",
    "tradeDate": "2025-03-26 00:27:49",
    "openPrice": 451.31,
    "closePrice": 451.15,
    "highPrice": 452.4,
    "lowPrice": 449.36,
    "volume": 67135.11,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14514,
    "variety": "原油",
    "tradeDate": "2025-03-25 23:01:40",
    "openPrice": 81.31,
    "closePrice": 80.93,
    "highPrice": 82.19,
    "lowPrice": 79.03,
    "volume": 64498.32,
    "changeRate": -2.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13871,
    "variety": "白银",
    "tradeDate": "2025-03-25 23:01:38",
    "openPrice": 5947.39,
    "closePrice": 5947.83,
    "highPrice": 5949.07,
    "lowPrice": 5945.61,
    "volume": 40787.9,
    "changeRate": 2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13228,
    "variety": "黄金",
    "tradeDate": "2025-03-25 23:01:36",
    "openPrice": 463.13,
    "closePrice": 462.59,
    "highPrice": 463.14,
    "lowPrice": 461.67,
    "volume": 44378.99,
    "changeRate": 1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12585,
    "variety": "原油",
    "tradeDate": "2025-03-25 22:54:39",
    "openPrice": 81.4,
    "closePrice": 81.91,
    "highPrice": 82.63,
    "lowPrice": 80.45,
    "volume": 10010.58,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11942,
    "variety": "白银",
    "tradeDate": "2025-03-25 22:54:36",
    "openPrice": 5802.38,
    "closePrice": 5801.74,
    "highPrice": 5804.06,
    "lowPrice": 5801.01,
    "volume": 50028.42,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11299,
    "variety": "黄金",
    "tradeDate": "2025-03-25 22:54:34",
    "openPrice": 454.46,
    "closePrice": 454.36,
    "highPrice": 455.89,
    "lowPrice": 453.59,
    "volume": 51417.3,
    "changeRate": -0.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10656,
    "variety": "原油",
    "tradeDate": "2025-03-25 22:54:05",
    "openPrice": 80.57,
    "closePrice": 79.87,
    "highPrice": 81.07,
    "lowPrice": 79.42,
    "volume": 55686.08,
    "changeRate": 1.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10013,
    "variety": "白银",
    "tradeDate": "2025-03-25 22:54:03",
    "openPrice": 5725.39,
    "closePrice": 5725,
    "highPrice": 5725.41,
    "lowPrice": 5724.36,
    "volume": 83684.93,
    "changeRate": -0.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9370,
    "variety": "黄金",
    "tradeDate": "2025-03-25 22:54:00",
    "openPrice": 453.11,
    "closePrice": 453.04,
    "highPrice": 454.2,
    "lowPrice": 452.03,
    "volume": 53741.68,
    "changeRate": -2.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1177,
    "variety": "原油",
    "tradeDate": "2025-03-25 11:23:02",
    "openPrice": 76.11,
    "closePrice": 76.38,
    "highPrice": 76.56,
    "lowPrice": 75.16,
    "volume": 13570.35,
    "changeRate": -0.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 748,
    "variety": "白银",
    "tradeDate": "2025-03-25 11:23:00",
    "openPrice": 5662.12,
    "closePrice": 5662.19,
    "highPrice": 5662.94,
    "lowPrice": 5661.06,
    "volume": 42583.99,
    "changeRate": 2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 319,
    "variety": "黄金",
    "tradeDate": "2025-03-25 11:22:58",
    "openPrice": 445.39,
    "closePrice": 445.67,
    "highPrice": 445.69,
    "lowPrice": 444.5,
    "volume": 104377.33,
    "changeRate": 1.15,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27996,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:36:22",
    "openPrice": 80.94,
    "closePrice": 81.48,
    "highPrice": 83.01,
    "lowPrice": 80.26,
    "volume": 104983.68,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27354,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:36:19",
    "openPrice": 5881.31,
    "closePrice": 5881.28,
    "highPrice": 5881.31,
    "lowPrice": 5879.54,
    "volume": 91847.28,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26712,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:36:17",
    "openPrice": 449.93,
    "closePrice": 449.97,
    "highPrice": 450.38,
    "lowPrice": 448.79,
    "volume": 75899.96,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26070,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:30:03",
    "openPrice": 81.15,
    "closePrice": 81.5,
    "highPrice": 82.81,
    "lowPrice": 79.29,
    "volume": 81749.09,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25428,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:30:01",
    "openPrice": 5844.44,
    "closePrice": 5844.91,
    "highPrice": 5845.84,
    "lowPrice": 5843.76,
    "volume": 71304.1,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24786,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:29:59",
    "openPrice": 452.77,
    "closePrice": 451.81,
    "highPrice": 453.11,
    "lowPrice": 450.5,
    "volume": 40915.95,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24144,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:29:44",
    "openPrice": 81.75,
    "closePrice": 81.16,
    "highPrice": 82.45,
    "lowPrice": 79.89,
    "volume": 109964.44,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23502,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:29:42",
    "openPrice": 5929.86,
    "closePrice": 5930.48,
    "highPrice": 5931.87,
    "lowPrice": 5929.03,
    "volume": 51810.71,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22860,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:29:40",
    "openPrice": 463.77,
    "closePrice": 463.21,
    "highPrice": 465.55,
    "lowPrice": 462.6,
    "volume": 67653.32,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22218,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:28:14",
    "openPrice": 77.6,
    "closePrice": 77.54,
    "highPrice": 78.95,
    "lowPrice": 76.23,
    "volume": 41052.24,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20292,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:28:13",
    "openPrice": 78.22,
    "closePrice": 78.58,
    "highPrice": 78.93,
    "lowPrice": 77.23,
    "volume": 66425.17,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21576,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:28:12",
    "openPrice": 5659.77,
    "closePrice": 5659.07,
    "highPrice": 5660.33,
    "lowPrice": 5658.22,
    "volume": 71162.69,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19650,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:28:10",
    "openPrice": 5695.27,
    "closePrice": 5695.6,
    "highPrice": 5697.09,
    "lowPrice": 5693.97,
    "volume": 12304.22,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20934,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:28:10",
    "openPrice": 457.39,
    "closePrice": 458.27,
    "highPrice": 460.15,
    "lowPrice": 456.18,
    "volume": 48471.34,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19008,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:28:08",
    "openPrice": 445.73,
    "closePrice": 445.04,
    "highPrice": 446.54,
    "lowPrice": 443.97,
    "volume": 64327.12,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18366,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:27:55",
    "openPrice": 78.64,
    "closePrice": 78.53,
    "highPrice": 80.01,
    "lowPrice": 77.3,
    "volume": 103469.66,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16440,
    "variety": "原油",
    "tradeDate": "2025-03-25 00:27:53",
    "openPrice": 77.28,
    "closePrice": 77.52,
    "highPrice": 79,
    "lowPrice": 76.44,
    "volume": 66165.08,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17724,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:27:53",
    "openPrice": 5729.19,
    "closePrice": 5729.77,
    "highPrice": 5731.46,
    "lowPrice": 5727.32,
    "volume": 63898.73,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15798,
    "variety": "白银",
    "tradeDate": "2025-03-25 00:27:51",
    "openPrice": 5680.69,
    "closePrice": 5680.24,
    "highPrice": 5681.07,
    "lowPrice": 5679.43,
    "volume": 29550.82,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17082,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:27:51",
    "openPrice": 455.99,
    "closePrice": 455.63,
    "highPrice": 457.44,
    "lowPrice": 454.34,
    "volume": 35397.35,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15156,
    "variety": "黄金",
    "tradeDate": "2025-03-25 00:27:49",
    "openPrice": 455.13,
    "closePrice": 455.38,
    "highPrice": 456.09,
    "lowPrice": 453.25,
    "volume": 105124.06,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14513,
    "variety": "原油",
    "tradeDate": "2025-03-24 23:01:40",
    "openPrice": 81.01,
    "closePrice": 81.94,
    "highPrice": 83.49,
    "lowPrice": 79.98,
    "volume": 76117.11,
    "changeRate": 2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13870,
    "variety": "白银",
    "tradeDate": "2025-03-24 23:01:38",
    "openPrice": 5807.14,
    "closePrice": 5807.98,
    "highPrice": 5809.53,
    "lowPrice": 5806.86,
    "volume": 81548.77,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13227,
    "variety": "黄金",
    "tradeDate": "2025-03-24 23:01:36",
    "openPrice": 462.41,
    "closePrice": 463.37,
    "highPrice": 464.13,
    "lowPrice": 461.48,
    "volume": 37990.63,
    "changeRate": -1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12584,
    "variety": "原油",
    "tradeDate": "2025-03-24 22:54:39",
    "openPrice": 78.07,
    "closePrice": 78.04,
    "highPrice": 79.31,
    "lowPrice": 76.16,
    "volume": 98921.06,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11941,
    "variety": "白银",
    "tradeDate": "2025-03-24 22:54:36",
    "openPrice": 5849.32,
    "closePrice": 5849.35,
    "highPrice": 5849.6,
    "lowPrice": 5847.66,
    "volume": 105912.97,
    "changeRate": -0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11298,
    "variety": "黄金",
    "tradeDate": "2025-03-24 22:54:34",
    "openPrice": 458.73,
    "closePrice": 458.96,
    "highPrice": 460.05,
    "lowPrice": 458.61,
    "volume": 71523.23,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10655,
    "variety": "原油",
    "tradeDate": "2025-03-24 22:54:05",
    "openPrice": 82.47,
    "closePrice": 81.85,
    "highPrice": 82.83,
    "lowPrice": 80.61,
    "volume": 56372.58,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10012,
    "variety": "白银",
    "tradeDate": "2025-03-24 22:54:03",
    "openPrice": 5892.44,
    "closePrice": 5892.02,
    "highPrice": 5893.1,
    "lowPrice": 5891.12,
    "volume": 82596.16,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9369,
    "variety": "黄金",
    "tradeDate": "2025-03-24 22:54:00",
    "openPrice": 462.48,
    "closePrice": 462.2,
    "highPrice": 463.72,
    "lowPrice": 461.71,
    "volume": 79850.36,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1176,
    "variety": "原油",
    "tradeDate": "2025-03-24 11:23:02",
    "openPrice": 77.76,
    "closePrice": 78.66,
    "highPrice": 79.4,
    "lowPrice": 76.02,
    "volume": 25292.66,
    "changeRate": 0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 747,
    "variety": "白银",
    "tradeDate": "2025-03-24 11:23:00",
    "openPrice": 5693.93,
    "closePrice": 5694.05,
    "highPrice": 5695.9,
    "lowPrice": 5693.81,
    "volume": 77434.86,
    "changeRate": -0.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 318,
    "variety": "黄金",
    "tradeDate": "2025-03-24 11:22:58",
    "openPrice": 442.54,
    "closePrice": 441.87,
    "highPrice": 444.48,
    "lowPrice": 440.07,
    "volume": 94840.01,
    "changeRate": 1.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27995,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:36:22",
    "openPrice": 80.79,
    "closePrice": 80.64,
    "highPrice": 81.75,
    "lowPrice": 79.32,
    "volume": 104458.77,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27353,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:36:19",
    "openPrice": 5861.7,
    "closePrice": 5861.05,
    "highPrice": 5862.48,
    "lowPrice": 5860.64,
    "volume": 14569.91,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26711,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:36:17",
    "openPrice": 452.59,
    "closePrice": 452.47,
    "highPrice": 453.57,
    "lowPrice": 451.32,
    "volume": 71954.36,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26069,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:30:03",
    "openPrice": 80.84,
    "closePrice": 81.74,
    "highPrice": 82.38,
    "lowPrice": 80.39,
    "volume": 104343.41,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25427,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:30:01",
    "openPrice": 5751.58,
    "closePrice": 5752.41,
    "highPrice": 5753.38,
    "lowPrice": 5751.55,
    "volume": 10725.76,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24785,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:29:59",
    "openPrice": 463.55,
    "closePrice": 463.49,
    "highPrice": 464.67,
    "lowPrice": 462.87,
    "volume": 87551.36,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24143,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:29:44",
    "openPrice": 81.94,
    "closePrice": 81.41,
    "highPrice": 83.9,
    "lowPrice": 79.49,
    "volume": 50052.99,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23501,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:29:42",
    "openPrice": 5699.03,
    "closePrice": 5699.05,
    "highPrice": 5699.74,
    "lowPrice": 5698.78,
    "volume": 79937.93,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22859,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:29:40",
    "openPrice": 451.42,
    "closePrice": 452.1,
    "highPrice": 453.96,
    "lowPrice": 451.33,
    "volume": 36811.15,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22217,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:28:14",
    "openPrice": 81.29,
    "closePrice": 81.02,
    "highPrice": 82.84,
    "lowPrice": 80.19,
    "volume": 21991.88,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20291,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:28:13",
    "openPrice": 78.32,
    "closePrice": 78.83,
    "highPrice": 79.37,
    "lowPrice": 77.65,
    "volume": 62101.69,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21575,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:28:12",
    "openPrice": 5761.58,
    "closePrice": 5762.23,
    "highPrice": 5762.73,
    "lowPrice": 5761.25,
    "volume": 23531.95,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19649,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:28:10",
    "openPrice": 5955.3,
    "closePrice": 5954.69,
    "highPrice": 5955.38,
    "lowPrice": 5953.7,
    "volume": 25023.39,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20933,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:28:10",
    "openPrice": 452.56,
    "closePrice": 453.29,
    "highPrice": 454.35,
    "lowPrice": 451.73,
    "volume": 65962.08,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19007,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:28:08",
    "openPrice": 445.29,
    "closePrice": 445.77,
    "highPrice": 447.51,
    "lowPrice": 445.23,
    "volume": 46238.44,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18365,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:27:55",
    "openPrice": 80.91,
    "closePrice": 81.25,
    "highPrice": 82.75,
    "lowPrice": 80.68,
    "volume": 63613.25,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16439,
    "variety": "原油",
    "tradeDate": "2025-03-24 00:27:53",
    "openPrice": 80.5,
    "closePrice": 80.97,
    "highPrice": 81.2,
    "lowPrice": 78.59,
    "volume": 59360.15,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17723,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:27:53",
    "openPrice": 5941.88,
    "closePrice": 5942.86,
    "highPrice": 5944.05,
    "lowPrice": 5940.53,
    "volume": 21876.43,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15797,
    "variety": "白银",
    "tradeDate": "2025-03-24 00:27:51",
    "openPrice": 5864.62,
    "closePrice": 5863.74,
    "highPrice": 5866.24,
    "lowPrice": 5862.06,
    "volume": 21844.8,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17081,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:27:51",
    "openPrice": 463.86,
    "closePrice": 463.41,
    "highPrice": 464.97,
    "lowPrice": 462.67,
    "volume": 74038.11,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15155,
    "variety": "黄金",
    "tradeDate": "2025-03-24 00:27:49",
    "openPrice": 464.91,
    "closePrice": 464.29,
    "highPrice": 466.7,
    "lowPrice": 464.23,
    "volume": 18700.44,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14512,
    "variety": "原油",
    "tradeDate": "2025-03-21 23:01:40",
    "openPrice": 81.65,
    "closePrice": 81.07,
    "highPrice": 82.43,
    "lowPrice": 80.39,
    "volume": 33014.74,
    "changeRate": 2.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13869,
    "variety": "白银",
    "tradeDate": "2025-03-21 23:01:38",
    "openPrice": 5683.87,
    "closePrice": 5683.17,
    "highPrice": 5684.62,
    "lowPrice": 5682.28,
    "volume": 96460.87,
    "changeRate": 2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13226,
    "variety": "黄金",
    "tradeDate": "2025-03-21 23:01:36",
    "openPrice": 446.38,
    "closePrice": 446.18,
    "highPrice": 448.19,
    "lowPrice": 445.28,
    "volume": 108294.52,
    "changeRate": -0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12583,
    "variety": "原油",
    "tradeDate": "2025-03-21 22:54:39",
    "openPrice": 81.36,
    "closePrice": 81.18,
    "highPrice": 81.53,
    "lowPrice": 81.08,
    "volume": 58790.66,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11940,
    "variety": "白银",
    "tradeDate": "2025-03-21 22:54:36",
    "openPrice": 5784.79,
    "closePrice": 5784.81,
    "highPrice": 5785.05,
    "lowPrice": 5783.83,
    "volume": 36722.82,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11297,
    "variety": "黄金",
    "tradeDate": "2025-03-21 22:54:34",
    "openPrice": 448.62,
    "closePrice": 448.5,
    "highPrice": 450.49,
    "lowPrice": 447.07,
    "volume": 36860.77,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10654,
    "variety": "原油",
    "tradeDate": "2025-03-21 22:54:05",
    "openPrice": 77.83,
    "closePrice": 77.26,
    "highPrice": 78.49,
    "lowPrice": 75.55,
    "volume": 50045.46,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10011,
    "variety": "白银",
    "tradeDate": "2025-03-21 22:54:03",
    "openPrice": 5694.88,
    "closePrice": 5694.4,
    "highPrice": 5695.76,
    "lowPrice": 5692.78,
    "volume": 76285.78,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9368,
    "variety": "黄金",
    "tradeDate": "2025-03-21 22:54:00",
    "openPrice": 450.35,
    "closePrice": 450.23,
    "highPrice": 451.67,
    "lowPrice": 448.65,
    "volume": 80283.94,
    "changeRate": 0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1175,
    "variety": "原油",
    "tradeDate": "2025-03-21 11:23:02",
    "openPrice": 79.5,
    "closePrice": 78.61,
    "highPrice": 80.45,
    "lowPrice": 77.47,
    "volume": 64414.87,
    "changeRate": 0.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 746,
    "variety": "白银",
    "tradeDate": "2025-03-21 11:23:00",
    "openPrice": 5767.62,
    "closePrice": 5768.01,
    "highPrice": 5768.06,
    "lowPrice": 5766.05,
    "volume": 65651.43,
    "changeRate": -2.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 317,
    "variety": "黄金",
    "tradeDate": "2025-03-21 11:22:58",
    "openPrice": 459.53,
    "closePrice": 459.3,
    "highPrice": 460.93,
    "lowPrice": 457.5,
    "volume": 12839.29,
    "changeRate": -2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27994,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:36:22",
    "openPrice": 79.1,
    "closePrice": 78.19,
    "highPrice": 79.49,
    "lowPrice": 76.7,
    "volume": 101897.6,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27352,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:36:19",
    "openPrice": 5705.25,
    "closePrice": 5705.87,
    "highPrice": 5706.55,
    "lowPrice": 5704.89,
    "volume": 73493.03,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26710,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:36:17",
    "openPrice": 451.4,
    "closePrice": 450.65,
    "highPrice": 452.51,
    "lowPrice": 450.4,
    "volume": 27139.25,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26068,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:30:03",
    "openPrice": 78.01,
    "closePrice": 78.86,
    "highPrice": 80.17,
    "lowPrice": 77.72,
    "volume": 47926.14,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25426,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:30:01",
    "openPrice": 5871.82,
    "closePrice": 5872.39,
    "highPrice": 5873.67,
    "lowPrice": 5870.05,
    "volume": 92611.23,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24784,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:29:59",
    "openPrice": 457.78,
    "closePrice": 458.67,
    "highPrice": 458.78,
    "lowPrice": 456.82,
    "volume": 18712.68,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24142,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:29:44",
    "openPrice": 79.19,
    "closePrice": 79.6,
    "highPrice": 81.53,
    "lowPrice": 78.06,
    "volume": 33649.06,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23500,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:29:42",
    "openPrice": 5755.67,
    "closePrice": 5754.81,
    "highPrice": 5757.14,
    "lowPrice": 5753.28,
    "volume": 20808.66,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22858,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:29:40",
    "openPrice": 456.42,
    "closePrice": 457.2,
    "highPrice": 458.65,
    "lowPrice": 454.52,
    "volume": 57026.43,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22216,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:28:14",
    "openPrice": 79.02,
    "closePrice": 79.75,
    "highPrice": 80.43,
    "lowPrice": 78.72,
    "volume": 11221.49,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20290,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:28:13",
    "openPrice": 77.39,
    "closePrice": 77.33,
    "highPrice": 78.35,
    "lowPrice": 75.77,
    "volume": 28408.08,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21574,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:28:12",
    "openPrice": 5841.44,
    "closePrice": 5840.47,
    "highPrice": 5841.81,
    "lowPrice": 5840.43,
    "volume": 38494.88,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19648,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:28:10",
    "openPrice": 5924.82,
    "closePrice": 5924.6,
    "highPrice": 5926.16,
    "lowPrice": 5923.03,
    "volume": 45335.75,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20932,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:28:10",
    "openPrice": 456.87,
    "closePrice": 457.13,
    "highPrice": 457.22,
    "lowPrice": 455.66,
    "volume": 61724.59,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19006,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:28:08",
    "openPrice": 463.3,
    "closePrice": 463.67,
    "highPrice": 463.88,
    "lowPrice": 462.34,
    "volume": 63773.69,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18364,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:27:55",
    "openPrice": 80.13,
    "closePrice": 79.18,
    "highPrice": 81.92,
    "lowPrice": 77.33,
    "volume": 45784.09,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16438,
    "variety": "原油",
    "tradeDate": "2025-03-21 00:27:53",
    "openPrice": 80.58,
    "closePrice": 79.68,
    "highPrice": 81.66,
    "lowPrice": 79.19,
    "volume": 86896.02,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17722,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:27:53",
    "openPrice": 5892.82,
    "closePrice": 5892.76,
    "highPrice": 5894.11,
    "lowPrice": 5892.56,
    "volume": 104777.72,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15796,
    "variety": "白银",
    "tradeDate": "2025-03-21 00:27:51",
    "openPrice": 5726.95,
    "closePrice": 5727.25,
    "highPrice": 5729.11,
    "lowPrice": 5726.69,
    "volume": 86848.21,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17080,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:27:51",
    "openPrice": 444.4,
    "closePrice": 445.12,
    "highPrice": 445.54,
    "lowPrice": 443.01,
    "volume": 38883.37,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15154,
    "variety": "黄金",
    "tradeDate": "2025-03-21 00:27:49",
    "openPrice": 449.26,
    "closePrice": 450.03,
    "highPrice": 450.34,
    "lowPrice": 449.03,
    "volume": 67449.02,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14511,
    "variety": "原油",
    "tradeDate": "2025-03-20 23:01:40",
    "openPrice": 78.18,
    "closePrice": 78.58,
    "highPrice": 80.04,
    "lowPrice": 76.3,
    "volume": 69606.62,
    "changeRate": 2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13868,
    "variety": "白银",
    "tradeDate": "2025-03-20 23:01:38",
    "openPrice": 5669.03,
    "closePrice": 5668.8,
    "highPrice": 5670.27,
    "lowPrice": 5667.53,
    "volume": 21278.83,
    "changeRate": -0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13225,
    "variety": "黄金",
    "tradeDate": "2025-03-20 23:01:36",
    "openPrice": 457.43,
    "closePrice": 456.55,
    "highPrice": 458.97,
    "lowPrice": 456.23,
    "volume": 77900.35,
    "changeRate": -0.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12582,
    "variety": "原油",
    "tradeDate": "2025-03-20 22:54:39",
    "openPrice": 79.3,
    "closePrice": 79.83,
    "highPrice": 81.56,
    "lowPrice": 79.25,
    "volume": 92196.24,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11939,
    "variety": "白银",
    "tradeDate": "2025-03-20 22:54:36",
    "openPrice": 5900.28,
    "closePrice": 5900.54,
    "highPrice": 5901.88,
    "lowPrice": 5899.38,
    "volume": 15005.96,
    "changeRate": -1.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11296,
    "variety": "黄金",
    "tradeDate": "2025-03-20 22:54:34",
    "openPrice": 454.9,
    "closePrice": 455.15,
    "highPrice": 456.85,
    "lowPrice": 452.92,
    "volume": 65405.9,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10653,
    "variety": "原油",
    "tradeDate": "2025-03-20 22:54:05",
    "openPrice": 80.73,
    "closePrice": 79.95,
    "highPrice": 81.21,
    "lowPrice": 79.09,
    "volume": 109675.5,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10010,
    "variety": "白银",
    "tradeDate": "2025-03-20 22:54:03",
    "openPrice": 5670.4,
    "closePrice": 5671.07,
    "highPrice": 5671.44,
    "lowPrice": 5669.54,
    "volume": 12946.56,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9367,
    "variety": "黄金",
    "tradeDate": "2025-03-20 22:54:00",
    "openPrice": 450,
    "closePrice": 449.92,
    "highPrice": 450.85,
    "lowPrice": 449.19,
    "volume": 97200.86,
    "changeRate": 1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1174,
    "variety": "原油",
    "tradeDate": "2025-03-20 11:23:02",
    "openPrice": 75.3,
    "closePrice": 74.79,
    "highPrice": 75.96,
    "lowPrice": 72.79,
    "volume": 62931.95,
    "changeRate": 0.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 745,
    "variety": "白银",
    "tradeDate": "2025-03-20 11:23:00",
    "openPrice": 5804.9,
    "closePrice": 5805.11,
    "highPrice": 5806.2,
    "lowPrice": 5803.02,
    "volume": 56884.48,
    "changeRate": 1.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 316,
    "variety": "黄金",
    "tradeDate": "2025-03-20 11:22:58",
    "openPrice": 454.11,
    "closePrice": 454.91,
    "highPrice": 456.67,
    "lowPrice": 453.67,
    "volume": 62331.17,
    "changeRate": 1.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27993,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:36:22",
    "openPrice": 79.71,
    "closePrice": 79.09,
    "highPrice": 81.31,
    "lowPrice": 78.11,
    "volume": 64532.05,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27351,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:36:19",
    "openPrice": 5860.17,
    "closePrice": 5859.95,
    "highPrice": 5860.74,
    "lowPrice": 5859.6,
    "volume": 93845.94,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26709,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:36:17",
    "openPrice": 453.23,
    "closePrice": 452.51,
    "highPrice": 455.21,
    "lowPrice": 452.37,
    "volume": 62435.82,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26067,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:30:03",
    "openPrice": 79.29,
    "closePrice": 79.88,
    "highPrice": 81.08,
    "lowPrice": 78.48,
    "volume": 66985.39,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25425,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:30:01",
    "openPrice": 5859.87,
    "closePrice": 5859.12,
    "highPrice": 5861.33,
    "lowPrice": 5858.79,
    "volume": 14757.66,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24783,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:29:59",
    "openPrice": 449.92,
    "closePrice": 450.73,
    "highPrice": 450.91,
    "lowPrice": 449.92,
    "volume": 20269.6,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24141,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:29:44",
    "openPrice": 80.66,
    "closePrice": 80.84,
    "highPrice": 82.68,
    "lowPrice": 79.85,
    "volume": 65897.23,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23499,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:29:42",
    "openPrice": 5757.94,
    "closePrice": 5757.63,
    "highPrice": 5759.3,
    "lowPrice": 5756.29,
    "volume": 13521.4,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22857,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:29:40",
    "openPrice": 453.03,
    "closePrice": 453.23,
    "highPrice": 454.47,
    "lowPrice": 452.81,
    "volume": 50654.68,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22215,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:28:14",
    "openPrice": 78.38,
    "closePrice": 79.23,
    "highPrice": 80.33,
    "lowPrice": 77.31,
    "volume": 48714.01,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20289,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:28:13",
    "openPrice": 79.61,
    "closePrice": 80.17,
    "highPrice": 81.54,
    "lowPrice": 78.39,
    "volume": 98696.78,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21573,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:28:12",
    "openPrice": 5913.57,
    "closePrice": 5914.51,
    "highPrice": 5915.21,
    "lowPrice": 5913.06,
    "volume": 33719.58,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19647,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:28:10",
    "openPrice": 5855.55,
    "closePrice": 5854.74,
    "highPrice": 5856.6,
    "lowPrice": 5854.5,
    "volume": 81121.28,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20931,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:28:10",
    "openPrice": 460.73,
    "closePrice": 460.54,
    "highPrice": 462.66,
    "lowPrice": 459.16,
    "volume": 92772.58,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19005,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:28:08",
    "openPrice": 460.7,
    "closePrice": 460.51,
    "highPrice": 461.81,
    "lowPrice": 460.04,
    "volume": 17348.91,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18363,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:27:55",
    "openPrice": 81.08,
    "closePrice": 81.69,
    "highPrice": 82.55,
    "lowPrice": 80.42,
    "volume": 46749.24,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16437,
    "variety": "原油",
    "tradeDate": "2025-03-20 00:27:53",
    "openPrice": 78.86,
    "closePrice": 78.53,
    "highPrice": 79.17,
    "lowPrice": 77.84,
    "volume": 78973.93,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17721,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:27:53",
    "openPrice": 5892.6,
    "closePrice": 5892.18,
    "highPrice": 5894.16,
    "lowPrice": 5891.45,
    "volume": 95619.78,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15795,
    "variety": "白银",
    "tradeDate": "2025-03-20 00:27:51",
    "openPrice": 5781.7,
    "closePrice": 5782.38,
    "highPrice": 5783.13,
    "lowPrice": 5781.49,
    "volume": 83796.71,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17079,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:27:51",
    "openPrice": 453.66,
    "closePrice": 452.71,
    "highPrice": 455.1,
    "lowPrice": 452.35,
    "volume": 71362.61,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15153,
    "variety": "黄金",
    "tradeDate": "2025-03-20 00:27:49",
    "openPrice": 454.1,
    "closePrice": 453.66,
    "highPrice": 454.89,
    "lowPrice": 453.52,
    "volume": 18642.71,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14510,
    "variety": "原油",
    "tradeDate": "2025-03-19 23:01:40",
    "openPrice": 81.95,
    "closePrice": 81.87,
    "highPrice": 82.92,
    "lowPrice": 80.03,
    "volume": 28047.31,
    "changeRate": 0.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13867,
    "variety": "白银",
    "tradeDate": "2025-03-19 23:01:38",
    "openPrice": 5790.02,
    "closePrice": 5789.05,
    "highPrice": 5790.93,
    "lowPrice": 5788.49,
    "volume": 18111.43,
    "changeRate": -1.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13224,
    "variety": "黄金",
    "tradeDate": "2025-03-19 23:01:36",
    "openPrice": 463.6,
    "closePrice": 463.9,
    "highPrice": 465.87,
    "lowPrice": 463.08,
    "volume": 53335.96,
    "changeRate": 2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12581,
    "variety": "原油",
    "tradeDate": "2025-03-19 22:54:39",
    "openPrice": 80.99,
    "closePrice": 80.25,
    "highPrice": 82.28,
    "lowPrice": 79.99,
    "volume": 42179.33,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11938,
    "variety": "白银",
    "tradeDate": "2025-03-19 22:54:36",
    "openPrice": 5730.2,
    "closePrice": 5730.95,
    "highPrice": 5732.77,
    "lowPrice": 5728.57,
    "volume": 13994.35,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11295,
    "variety": "黄金",
    "tradeDate": "2025-03-19 22:54:34",
    "openPrice": 458.48,
    "closePrice": 457.96,
    "highPrice": 458.65,
    "lowPrice": 456.86,
    "volume": 73726.76,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10652,
    "variety": "原油",
    "tradeDate": "2025-03-19 22:54:05",
    "openPrice": 82.88,
    "closePrice": 81.99,
    "highPrice": 84.01,
    "lowPrice": 80.15,
    "volume": 102490.44,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10009,
    "variety": "白银",
    "tradeDate": "2025-03-19 22:54:03",
    "openPrice": 5904.63,
    "closePrice": 5903.76,
    "highPrice": 5906.42,
    "lowPrice": 5902.43,
    "volume": 20486.08,
    "changeRate": -0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9366,
    "variety": "黄金",
    "tradeDate": "2025-03-19 22:54:00",
    "openPrice": 449.04,
    "closePrice": 448.6,
    "highPrice": 449.48,
    "lowPrice": 447.23,
    "volume": 92478.49,
    "changeRate": -2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1173,
    "variety": "原油",
    "tradeDate": "2025-03-19 11:23:02",
    "openPrice": 79.2,
    "closePrice": 79.2,
    "highPrice": 80.07,
    "lowPrice": 78.07,
    "volume": 79459.95,
    "changeRate": -1.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 744,
    "variety": "白银",
    "tradeDate": "2025-03-19 11:23:00",
    "openPrice": 5855.23,
    "closePrice": 5854.98,
    "highPrice": 5856.24,
    "lowPrice": 5854.06,
    "volume": 69733.26,
    "changeRate": 2.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 315,
    "variety": "黄金",
    "tradeDate": "2025-03-19 11:22:58",
    "openPrice": 455.94,
    "closePrice": 456.05,
    "highPrice": 457.29,
    "lowPrice": 454.46,
    "volume": 87583.32,
    "changeRate": 1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27992,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:36:22",
    "openPrice": 78.28,
    "closePrice": 79.03,
    "highPrice": 80.05,
    "lowPrice": 76.68,
    "volume": 20786.37,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27350,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:36:19",
    "openPrice": 5807.93,
    "closePrice": 5807.12,
    "highPrice": 5808.41,
    "lowPrice": 5805.93,
    "volume": 108028.89,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26708,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:36:17",
    "openPrice": 463.46,
    "closePrice": 463.74,
    "highPrice": 465.37,
    "lowPrice": 461.65,
    "volume": 80288.07,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26066,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:30:03",
    "openPrice": 77.13,
    "closePrice": 77.32,
    "highPrice": 77.54,
    "lowPrice": 75.89,
    "volume": 34340.63,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25424,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:30:01",
    "openPrice": 5732.41,
    "closePrice": 5731.87,
    "highPrice": 5733.85,
    "lowPrice": 5729.88,
    "volume": 51623.22,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24782,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:29:59",
    "openPrice": 452.13,
    "closePrice": 452.66,
    "highPrice": 453.65,
    "lowPrice": 450.71,
    "volume": 57674.82,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24140,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:29:44",
    "openPrice": 78.89,
    "closePrice": 78.9,
    "highPrice": 80.2,
    "lowPrice": 78.19,
    "volume": 109850.01,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23498,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:29:42",
    "openPrice": 5743.22,
    "closePrice": 5742.53,
    "highPrice": 5744.64,
    "lowPrice": 5740.98,
    "volume": 18495.01,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22856,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:29:40",
    "openPrice": 452.31,
    "closePrice": 452.13,
    "highPrice": 454.04,
    "lowPrice": 450.84,
    "volume": 80537.6,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22214,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:28:14",
    "openPrice": 79.95,
    "closePrice": 79.88,
    "highPrice": 80.93,
    "lowPrice": 79.07,
    "volume": 87653.82,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20288,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:28:13",
    "openPrice": 78.65,
    "closePrice": 77.71,
    "highPrice": 79.59,
    "lowPrice": 76.87,
    "volume": 72980.28,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21572,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:28:12",
    "openPrice": 5809.44,
    "closePrice": 5809.3,
    "highPrice": 5810.23,
    "lowPrice": 5808.69,
    "volume": 22003.19,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19646,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:28:10",
    "openPrice": 5655.23,
    "closePrice": 5655.38,
    "highPrice": 5655.84,
    "lowPrice": 5653.83,
    "volume": 54277.74,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20930,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:28:10",
    "openPrice": 454.99,
    "closePrice": 455.82,
    "highPrice": 457.64,
    "lowPrice": 454.3,
    "volume": 92922.41,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19004,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:28:08",
    "openPrice": 455.92,
    "closePrice": 456.72,
    "highPrice": 457.73,
    "lowPrice": 455.81,
    "volume": 81937.77,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18362,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:27:55",
    "openPrice": 77.59,
    "closePrice": 78.5,
    "highPrice": 78.66,
    "lowPrice": 75.77,
    "volume": 75885.33,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16436,
    "variety": "原油",
    "tradeDate": "2025-03-19 00:27:53",
    "openPrice": 79.54,
    "closePrice": 78.97,
    "highPrice": 79.79,
    "lowPrice": 77.5,
    "volume": 105795.37,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17720,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:27:53",
    "openPrice": 5743.3,
    "closePrice": 5743.13,
    "highPrice": 5744.49,
    "lowPrice": 5741.83,
    "volume": 43321.76,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15794,
    "variety": "白银",
    "tradeDate": "2025-03-19 00:27:51",
    "openPrice": 5685.22,
    "closePrice": 5685.89,
    "highPrice": 5687.7,
    "lowPrice": 5683.72,
    "volume": 68487.71,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17078,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:27:51",
    "openPrice": 464.32,
    "closePrice": 463.58,
    "highPrice": 465.33,
    "lowPrice": 462,
    "volume": 69717.1,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15152,
    "variety": "黄金",
    "tradeDate": "2025-03-19 00:27:49",
    "openPrice": 455.61,
    "closePrice": 454.84,
    "highPrice": 455.71,
    "lowPrice": 453.98,
    "volume": 26757.59,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14509,
    "variety": "原油",
    "tradeDate": "2025-03-18 23:01:40",
    "openPrice": 77,
    "closePrice": 77.58,
    "highPrice": 78.15,
    "lowPrice": 75.02,
    "volume": 38528.81,
    "changeRate": 0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13866,
    "variety": "白银",
    "tradeDate": "2025-03-18 23:01:38",
    "openPrice": 5686.45,
    "closePrice": 5686.36,
    "highPrice": 5686.61,
    "lowPrice": 5685.48,
    "volume": 71599.2,
    "changeRate": -2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13223,
    "variety": "黄金",
    "tradeDate": "2025-03-18 23:01:36",
    "openPrice": 460.39,
    "closePrice": 460.25,
    "highPrice": 460.97,
    "lowPrice": 459.47,
    "volume": 53522.12,
    "changeRate": -0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12580,
    "variety": "原油",
    "tradeDate": "2025-03-18 22:54:39",
    "openPrice": 81.26,
    "closePrice": 80.93,
    "highPrice": 82.49,
    "lowPrice": 78.96,
    "volume": 52260.99,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11937,
    "variety": "白银",
    "tradeDate": "2025-03-18 22:54:36",
    "openPrice": 5686.82,
    "closePrice": 5686.85,
    "highPrice": 5687,
    "lowPrice": 5685.93,
    "volume": 54359.61,
    "changeRate": 1.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11294,
    "variety": "黄金",
    "tradeDate": "2025-03-18 22:54:34",
    "openPrice": 460.18,
    "closePrice": 459.43,
    "highPrice": 461.26,
    "lowPrice": 457.88,
    "volume": 66929,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10651,
    "variety": "原油",
    "tradeDate": "2025-03-18 22:54:05",
    "openPrice": 77.3,
    "closePrice": 78.02,
    "highPrice": 78.93,
    "lowPrice": 76.95,
    "volume": 74358.29,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10008,
    "variety": "白银",
    "tradeDate": "2025-03-18 22:54:03",
    "openPrice": 5658.63,
    "closePrice": 5658.01,
    "highPrice": 5659.84,
    "lowPrice": 5657.51,
    "volume": 23291.41,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9365,
    "variety": "黄金",
    "tradeDate": "2025-03-18 22:54:00",
    "openPrice": 455.17,
    "closePrice": 455.35,
    "highPrice": 456.49,
    "lowPrice": 455.15,
    "volume": 96595.23,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1172,
    "variety": "原油",
    "tradeDate": "2025-03-18 11:23:02",
    "openPrice": 76.36,
    "closePrice": 76.08,
    "highPrice": 78.35,
    "lowPrice": 74.17,
    "volume": 80499.06,
    "changeRate": -1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 743,
    "variety": "白银",
    "tradeDate": "2025-03-18 11:23:00",
    "openPrice": 5827.07,
    "closePrice": 5827.87,
    "highPrice": 5829.53,
    "lowPrice": 5826,
    "volume": 82617.06,
    "changeRate": 0.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 314,
    "variety": "黄金",
    "tradeDate": "2025-03-18 11:22:58",
    "openPrice": 443.13,
    "closePrice": 442.69,
    "highPrice": 444.95,
    "lowPrice": 441.28,
    "volume": 29998.22,
    "changeRate": -1.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27991,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:36:22",
    "openPrice": 81.75,
    "closePrice": 81.48,
    "highPrice": 83.01,
    "lowPrice": 81.19,
    "volume": 85008.45,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27349,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:36:19",
    "openPrice": 5728.56,
    "closePrice": 5728.27,
    "highPrice": 5730.44,
    "lowPrice": 5727.46,
    "volume": 82364.29,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26707,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:36:17",
    "openPrice": 452.85,
    "closePrice": 452.96,
    "highPrice": 454.47,
    "lowPrice": 451.42,
    "volume": 69552.61,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26065,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:30:03",
    "openPrice": 81.33,
    "closePrice": 81.19,
    "highPrice": 82.61,
    "lowPrice": 80.56,
    "volume": 47772.5,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25423,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:30:01",
    "openPrice": 5922.65,
    "closePrice": 5923.61,
    "highPrice": 5925.43,
    "lowPrice": 5920.93,
    "volume": 64752.77,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24781,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:29:59",
    "openPrice": 459.7,
    "closePrice": 459.49,
    "highPrice": 460.22,
    "lowPrice": 459.38,
    "volume": 21928.81,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24139,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:29:44",
    "openPrice": 80.13,
    "closePrice": 80.89,
    "highPrice": 81.39,
    "lowPrice": 79.16,
    "volume": 49846.67,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23497,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:29:42",
    "openPrice": 5808.3,
    "closePrice": 5808.96,
    "highPrice": 5810.64,
    "lowPrice": 5806.78,
    "volume": 42946.43,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22855,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:29:40",
    "openPrice": 453.81,
    "closePrice": 453.62,
    "highPrice": 454.17,
    "lowPrice": 452.72,
    "volume": 27174.43,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22213,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:28:14",
    "openPrice": 80.65,
    "closePrice": 80.48,
    "highPrice": 82.54,
    "lowPrice": 80.42,
    "volume": 32866.37,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20287,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:28:13",
    "openPrice": 81.21,
    "closePrice": 82.02,
    "highPrice": 83.6,
    "lowPrice": 80.88,
    "volume": 98046.63,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21571,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:28:12",
    "openPrice": 5855.33,
    "closePrice": 5855.61,
    "highPrice": 5856.14,
    "lowPrice": 5854.43,
    "volume": 21105.24,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19645,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:28:10",
    "openPrice": 5816.94,
    "closePrice": 5817.38,
    "highPrice": 5819.1,
    "lowPrice": 5815.94,
    "volume": 35338.02,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20929,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:28:10",
    "openPrice": 445.73,
    "closePrice": 444.74,
    "highPrice": 445.94,
    "lowPrice": 442.76,
    "volume": 93058.52,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19003,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:28:08",
    "openPrice": 458.64,
    "closePrice": 458.73,
    "highPrice": 459.08,
    "lowPrice": 456.87,
    "volume": 41673.83,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18361,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:27:55",
    "openPrice": 79.15,
    "closePrice": 78.57,
    "highPrice": 80.05,
    "lowPrice": 77.88,
    "volume": 35630.2,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16435,
    "variety": "原油",
    "tradeDate": "2025-03-18 00:27:53",
    "openPrice": 81.33,
    "closePrice": 80.47,
    "highPrice": 82.45,
    "lowPrice": 80.34,
    "volume": 61799.99,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17719,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:27:53",
    "openPrice": 5855.16,
    "closePrice": 5854.75,
    "highPrice": 5855.5,
    "lowPrice": 5854.18,
    "volume": 18318.53,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15793,
    "variety": "白银",
    "tradeDate": "2025-03-18 00:27:51",
    "openPrice": 5933.74,
    "closePrice": 5934.59,
    "highPrice": 5936.22,
    "lowPrice": 5933.46,
    "volume": 23462.54,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17077,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:27:51",
    "openPrice": 454.76,
    "closePrice": 455.41,
    "highPrice": 456.87,
    "lowPrice": 454.59,
    "volume": 86858.09,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15151,
    "variety": "黄金",
    "tradeDate": "2025-03-18 00:27:49",
    "openPrice": 450.01,
    "closePrice": 449.75,
    "highPrice": 451.71,
    "lowPrice": 448.61,
    "volume": 94125.5,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14508,
    "variety": "原油",
    "tradeDate": "2025-03-17 23:01:40",
    "openPrice": 78.82,
    "closePrice": 77.98,
    "highPrice": 80.19,
    "lowPrice": 77.11,
    "volume": 42692.66,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13865,
    "variety": "白银",
    "tradeDate": "2025-03-17 23:01:38",
    "openPrice": 5654.14,
    "closePrice": 5654.88,
    "highPrice": 5655.8,
    "lowPrice": 5652.74,
    "volume": 103314.35,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13222,
    "variety": "黄金",
    "tradeDate": "2025-03-17 23:01:36",
    "openPrice": 447.89,
    "closePrice": 447.1,
    "highPrice": 448.47,
    "lowPrice": 446.01,
    "volume": 24412.66,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12579,
    "variety": "原油",
    "tradeDate": "2025-03-17 22:54:39",
    "openPrice": 80.87,
    "closePrice": 81.8,
    "highPrice": 82.74,
    "lowPrice": 80.76,
    "volume": 103282.8,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11936,
    "variety": "白银",
    "tradeDate": "2025-03-17 22:54:36",
    "openPrice": 5896.55,
    "closePrice": 5897.23,
    "highPrice": 5898.33,
    "lowPrice": 5895.95,
    "volume": 76624.65,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11293,
    "variety": "黄金",
    "tradeDate": "2025-03-17 22:54:34",
    "openPrice": 460.36,
    "closePrice": 461.09,
    "highPrice": 461.82,
    "lowPrice": 460.22,
    "volume": 79708.46,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10650,
    "variety": "原油",
    "tradeDate": "2025-03-17 22:54:05",
    "openPrice": 81.79,
    "closePrice": 82.14,
    "highPrice": 82.4,
    "lowPrice": 80.58,
    "volume": 81903.02,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10007,
    "variety": "白银",
    "tradeDate": "2025-03-17 22:54:03",
    "openPrice": 5742.69,
    "closePrice": 5743.13,
    "highPrice": 5743.44,
    "lowPrice": 5740.97,
    "volume": 84838.5,
    "changeRate": -2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9364,
    "variety": "黄金",
    "tradeDate": "2025-03-17 22:54:00",
    "openPrice": 457.82,
    "closePrice": 457.69,
    "highPrice": 457.94,
    "lowPrice": 455.83,
    "volume": 75008.15,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1171,
    "variety": "原油",
    "tradeDate": "2025-03-17 11:23:02",
    "openPrice": 74.02,
    "closePrice": 74.61,
    "highPrice": 75.51,
    "lowPrice": 73.52,
    "volume": 35651.99,
    "changeRate": -1.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 742,
    "variety": "白银",
    "tradeDate": "2025-03-17 11:23:00",
    "openPrice": 5943.84,
    "closePrice": 5943.61,
    "highPrice": 5944.89,
    "lowPrice": 5942.01,
    "volume": 68629.95,
    "changeRate": 0.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 313,
    "variety": "黄金",
    "tradeDate": "2025-03-17 11:22:58",
    "openPrice": 450.67,
    "closePrice": 450.49,
    "highPrice": 451.89,
    "lowPrice": 449.85,
    "volume": 55939.3,
    "changeRate": -0.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27990,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:36:22",
    "openPrice": 78.68,
    "closePrice": 78.26,
    "highPrice": 80.35,
    "lowPrice": 77.39,
    "volume": 43919.08,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27348,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:36:19",
    "openPrice": 5699.47,
    "closePrice": 5700.46,
    "highPrice": 5701.59,
    "lowPrice": 5698.95,
    "volume": 29642.36,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26706,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:36:17",
    "openPrice": 464.79,
    "closePrice": 464.14,
    "highPrice": 465.78,
    "lowPrice": 463.16,
    "volume": 80939.37,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26064,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:30:03",
    "openPrice": 78.41,
    "closePrice": 79.24,
    "highPrice": 81.02,
    "lowPrice": 76.76,
    "volume": 101147.84,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25422,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:30:01",
    "openPrice": 5789.86,
    "closePrice": 5790.61,
    "highPrice": 5791.68,
    "lowPrice": 5788.61,
    "volume": 11087.17,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24780,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:29:59",
    "openPrice": 449.4,
    "closePrice": 448.85,
    "highPrice": 449.43,
    "lowPrice": 448.4,
    "volume": 108041.44,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24138,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:29:44",
    "openPrice": 77.42,
    "closePrice": 78.36,
    "highPrice": 79.39,
    "lowPrice": 77,
    "volume": 91099.39,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23496,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:29:42",
    "openPrice": 5921.18,
    "closePrice": 5921.94,
    "highPrice": 5923.84,
    "lowPrice": 5920.08,
    "volume": 100179.75,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22854,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:29:40",
    "openPrice": 452.44,
    "closePrice": 452.64,
    "highPrice": 453.27,
    "lowPrice": 450.66,
    "volume": 42994.83,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22212,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:28:14",
    "openPrice": 82.72,
    "closePrice": 81.79,
    "highPrice": 84.13,
    "lowPrice": 80.82,
    "volume": 42021.95,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20286,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:28:13",
    "openPrice": 81.68,
    "closePrice": 81.01,
    "highPrice": 83.41,
    "lowPrice": 79.49,
    "volume": 29551.4,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21570,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:28:12",
    "openPrice": 5849.94,
    "closePrice": 5850.68,
    "highPrice": 5850.86,
    "lowPrice": 5848.32,
    "volume": 70721.2,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19644,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:28:10",
    "openPrice": 5705.36,
    "closePrice": 5704.96,
    "highPrice": 5707.17,
    "lowPrice": 5703.06,
    "volume": 90058.84,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20928,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:28:10",
    "openPrice": 458.39,
    "closePrice": 458.68,
    "highPrice": 458.7,
    "lowPrice": 457.85,
    "volume": 105191.41,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19002,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:28:08",
    "openPrice": 462.59,
    "closePrice": 463.17,
    "highPrice": 464.32,
    "lowPrice": 461.74,
    "volume": 54154.43,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18360,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:27:55",
    "openPrice": 83.01,
    "closePrice": 82.03,
    "highPrice": 84.96,
    "lowPrice": 81.64,
    "volume": 104987.94,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16434,
    "variety": "原油",
    "tradeDate": "2025-03-17 00:27:53",
    "openPrice": 79.16,
    "closePrice": 78.56,
    "highPrice": 79.57,
    "lowPrice": 78.47,
    "volume": 26935.21,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17718,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:27:53",
    "openPrice": 5780.46,
    "closePrice": 5780.69,
    "highPrice": 5781.73,
    "lowPrice": 5779.6,
    "volume": 55974.7,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15792,
    "variety": "白银",
    "tradeDate": "2025-03-17 00:27:51",
    "openPrice": 5671.02,
    "closePrice": 5671.7,
    "highPrice": 5672.6,
    "lowPrice": 5670.35,
    "volume": 75402.92,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17076,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:27:51",
    "openPrice": 461.04,
    "closePrice": 461.66,
    "highPrice": 462.05,
    "lowPrice": 460.33,
    "volume": 71711.58,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15150,
    "variety": "黄金",
    "tradeDate": "2025-03-17 00:27:49",
    "openPrice": 461.12,
    "closePrice": 462.11,
    "highPrice": 463.57,
    "lowPrice": 459.81,
    "volume": 67413.47,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14507,
    "variety": "原油",
    "tradeDate": "2025-03-14 23:01:40",
    "openPrice": 79.73,
    "closePrice": 79.4,
    "highPrice": 79.89,
    "lowPrice": 79.08,
    "volume": 52630.11,
    "changeRate": 2.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13864,
    "variety": "白银",
    "tradeDate": "2025-03-14 23:01:38",
    "openPrice": 5750.89,
    "closePrice": 5751.21,
    "highPrice": 5751.27,
    "lowPrice": 5749.73,
    "volume": 53462.73,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13221,
    "variety": "黄金",
    "tradeDate": "2025-03-14 23:01:36",
    "openPrice": 463.63,
    "closePrice": 463.42,
    "highPrice": 463.88,
    "lowPrice": 461.58,
    "volume": 43821.3,
    "changeRate": -0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12578,
    "variety": "原油",
    "tradeDate": "2025-03-14 22:54:39",
    "openPrice": 81.19,
    "closePrice": 82.09,
    "highPrice": 82.52,
    "lowPrice": 80.87,
    "volume": 83448.86,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11935,
    "variety": "白银",
    "tradeDate": "2025-03-14 22:54:36",
    "openPrice": 5893.87,
    "closePrice": 5893.01,
    "highPrice": 5895.73,
    "lowPrice": 5891.08,
    "volume": 39154.57,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11292,
    "variety": "黄金",
    "tradeDate": "2025-03-14 22:54:34",
    "openPrice": 455.29,
    "closePrice": 455.3,
    "highPrice": 455.7,
    "lowPrice": 453.37,
    "volume": 71641.14,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10649,
    "variety": "原油",
    "tradeDate": "2025-03-14 22:54:05",
    "openPrice": 81.67,
    "closePrice": 82.03,
    "highPrice": 83.06,
    "lowPrice": 79.77,
    "volume": 99494.66,
    "changeRate": -2.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10006,
    "variety": "白银",
    "tradeDate": "2025-03-14 22:54:03",
    "openPrice": 5784.65,
    "closePrice": 5784.81,
    "highPrice": 5786.76,
    "lowPrice": 5783.26,
    "volume": 32883.95,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9363,
    "variety": "黄金",
    "tradeDate": "2025-03-14 22:54:00",
    "openPrice": 450.99,
    "closePrice": 451.98,
    "highPrice": 452.73,
    "lowPrice": 450,
    "volume": 43027.56,
    "changeRate": -0.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1170,
    "variety": "原油",
    "tradeDate": "2025-03-14 11:23:02",
    "openPrice": 77.55,
    "closePrice": 77.73,
    "highPrice": 78.75,
    "lowPrice": 76.06,
    "volume": 10843.71,
    "changeRate": -0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 741,
    "variety": "白银",
    "tradeDate": "2025-03-14 11:23:00",
    "openPrice": 5795.9,
    "closePrice": 5795.68,
    "highPrice": 5797.89,
    "lowPrice": 5794.22,
    "volume": 99102.42,
    "changeRate": -2.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 312,
    "variety": "黄金",
    "tradeDate": "2025-03-14 11:22:58",
    "openPrice": 446.93,
    "closePrice": 447.39,
    "highPrice": 447.59,
    "lowPrice": 445.62,
    "volume": 23069.19,
    "changeRate": -0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27989,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:36:22",
    "openPrice": 81.54,
    "closePrice": 81.54,
    "highPrice": 82.03,
    "lowPrice": 80.84,
    "volume": 36825.37,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27347,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:36:19",
    "openPrice": 5693.95,
    "closePrice": 5694.72,
    "highPrice": 5696.37,
    "lowPrice": 5692.18,
    "volume": 48616.9,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26705,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:36:17",
    "openPrice": 446.52,
    "closePrice": 446.28,
    "highPrice": 447.67,
    "lowPrice": 445.18,
    "volume": 75916.61,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26063,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:30:03",
    "openPrice": 77.84,
    "closePrice": 77.48,
    "highPrice": 79.74,
    "lowPrice": 77.27,
    "volume": 95158.49,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25421,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:30:01",
    "openPrice": 5802.13,
    "closePrice": 5801.21,
    "highPrice": 5804.03,
    "lowPrice": 5800.5,
    "volume": 50545.73,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24779,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:29:59",
    "openPrice": 448.26,
    "closePrice": 448.7,
    "highPrice": 450.32,
    "lowPrice": 447.81,
    "volume": 48247.75,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24137,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:29:44",
    "openPrice": 80.49,
    "closePrice": 80.24,
    "highPrice": 81.28,
    "lowPrice": 78.31,
    "volume": 58950.36,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23495,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:29:42",
    "openPrice": 5709.03,
    "closePrice": 5708.65,
    "highPrice": 5709.04,
    "lowPrice": 5707.22,
    "volume": 88381.15,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22853,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:29:40",
    "openPrice": 464.57,
    "closePrice": 464.59,
    "highPrice": 466.57,
    "lowPrice": 462.74,
    "volume": 90405.23,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22211,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:28:14",
    "openPrice": 79.35,
    "closePrice": 79.14,
    "highPrice": 79.8,
    "lowPrice": 78.36,
    "volume": 17149.65,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20285,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:28:13",
    "openPrice": 79.76,
    "closePrice": 79.01,
    "highPrice": 81.4,
    "lowPrice": 77.49,
    "volume": 106778.24,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21569,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:28:12",
    "openPrice": 5830.88,
    "closePrice": 5830.2,
    "highPrice": 5831.34,
    "lowPrice": 5830.16,
    "volume": 16605.86,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19643,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:28:10",
    "openPrice": 5881.48,
    "closePrice": 5881.67,
    "highPrice": 5883.53,
    "lowPrice": 5880.79,
    "volume": 10744.21,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20927,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:28:10",
    "openPrice": 454.87,
    "closePrice": 455.58,
    "highPrice": 455.73,
    "lowPrice": 454.68,
    "volume": 74581.81,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19001,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:28:08",
    "openPrice": 460.21,
    "closePrice": 460.29,
    "highPrice": 460.73,
    "lowPrice": 459.59,
    "volume": 109853.4,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18359,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:27:55",
    "openPrice": 78.67,
    "closePrice": 77.83,
    "highPrice": 80.12,
    "lowPrice": 77.58,
    "volume": 77668.59,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16433,
    "variety": "原油",
    "tradeDate": "2025-03-14 00:27:53",
    "openPrice": 80.33,
    "closePrice": 80.34,
    "highPrice": 80.56,
    "lowPrice": 79.47,
    "volume": 34353.24,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17717,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:27:53",
    "openPrice": 5735.4,
    "closePrice": 5736.13,
    "highPrice": 5736.45,
    "lowPrice": 5734.21,
    "volume": 86051.68,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15791,
    "variety": "白银",
    "tradeDate": "2025-03-14 00:27:51",
    "openPrice": 5712.81,
    "closePrice": 5712.88,
    "highPrice": 5714.33,
    "lowPrice": 5712.79,
    "volume": 90289.72,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17075,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:27:51",
    "openPrice": 456.25,
    "closePrice": 457.06,
    "highPrice": 457.25,
    "lowPrice": 455.2,
    "volume": 95878.77,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15149,
    "variety": "黄金",
    "tradeDate": "2025-03-14 00:27:49",
    "openPrice": 446.65,
    "closePrice": 446.75,
    "highPrice": 448.73,
    "lowPrice": 445.07,
    "volume": 101847.88,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14506,
    "variety": "原油",
    "tradeDate": "2025-03-13 23:01:40",
    "openPrice": 80.28,
    "closePrice": 79.89,
    "highPrice": 81.22,
    "lowPrice": 79.4,
    "volume": 38857.5,
    "changeRate": 2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13863,
    "variety": "白银",
    "tradeDate": "2025-03-13 23:01:38",
    "openPrice": 5812.34,
    "closePrice": 5812.43,
    "highPrice": 5813.26,
    "lowPrice": 5811.24,
    "volume": 60296.19,
    "changeRate": 2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13220,
    "variety": "黄金",
    "tradeDate": "2025-03-13 23:01:36",
    "openPrice": 463.53,
    "closePrice": 463.19,
    "highPrice": 465.44,
    "lowPrice": 462.95,
    "volume": 89920.66,
    "changeRate": -2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12577,
    "variety": "原油",
    "tradeDate": "2025-03-13 22:54:39",
    "openPrice": 81.37,
    "closePrice": 81.78,
    "highPrice": 82.63,
    "lowPrice": 81.08,
    "volume": 95602.96,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11934,
    "variety": "白银",
    "tradeDate": "2025-03-13 22:54:36",
    "openPrice": 5731.01,
    "closePrice": 5731.72,
    "highPrice": 5733.35,
    "lowPrice": 5729.26,
    "volume": 63255.49,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11291,
    "variety": "黄金",
    "tradeDate": "2025-03-13 22:54:34",
    "openPrice": 453.49,
    "closePrice": 452.6,
    "highPrice": 453.95,
    "lowPrice": 451.23,
    "volume": 25592.21,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10648,
    "variety": "原油",
    "tradeDate": "2025-03-13 22:54:05",
    "openPrice": 79.77,
    "closePrice": 80.19,
    "highPrice": 80.69,
    "lowPrice": 79.24,
    "volume": 26745.5,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10005,
    "variety": "白银",
    "tradeDate": "2025-03-13 22:54:03",
    "openPrice": 5753.36,
    "closePrice": 5753.69,
    "highPrice": 5755.42,
    "lowPrice": 5752.78,
    "volume": 19264.14,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9362,
    "variety": "黄金",
    "tradeDate": "2025-03-13 22:54:00",
    "openPrice": 459.67,
    "closePrice": 459.98,
    "highPrice": 461.4,
    "lowPrice": 459.57,
    "volume": 84506.82,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1169,
    "variety": "原油",
    "tradeDate": "2025-03-13 11:23:02",
    "openPrice": 78.08,
    "closePrice": 78.61,
    "highPrice": 79.03,
    "lowPrice": 77.07,
    "volume": 42138.86,
    "changeRate": -2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 740,
    "variety": "白银",
    "tradeDate": "2025-03-13 11:23:00",
    "openPrice": 5924.28,
    "closePrice": 5925.07,
    "highPrice": 5925.92,
    "lowPrice": 5923.63,
    "volume": 61246.46,
    "changeRate": -2.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 311,
    "variety": "黄金",
    "tradeDate": "2025-03-13 11:22:58",
    "openPrice": 450.62,
    "closePrice": 449.63,
    "highPrice": 451.54,
    "lowPrice": 449.47,
    "volume": 12755.38,
    "changeRate": 2.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27988,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:36:22",
    "openPrice": 78.59,
    "closePrice": 77.77,
    "highPrice": 79.91,
    "lowPrice": 76.96,
    "volume": 37313.77,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27346,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:36:19",
    "openPrice": 5890.93,
    "closePrice": 5890.13,
    "highPrice": 5892.76,
    "lowPrice": 5888.92,
    "volume": 73280.42,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26704,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:36:17",
    "openPrice": 453.93,
    "closePrice": 454.66,
    "highPrice": 454.71,
    "lowPrice": 453.68,
    "volume": 33322.78,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26062,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:30:03",
    "openPrice": 79.08,
    "closePrice": 79.03,
    "highPrice": 79.78,
    "lowPrice": 78.1,
    "volume": 96682.7,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25420,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:30:01",
    "openPrice": 5886.51,
    "closePrice": 5886.94,
    "highPrice": 5888.3,
    "lowPrice": 5885.19,
    "volume": 20645.68,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24778,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:29:59",
    "openPrice": 445.88,
    "closePrice": 445.49,
    "highPrice": 447.62,
    "lowPrice": 443.71,
    "volume": 94977.31,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24136,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:29:44",
    "openPrice": 80.79,
    "closePrice": 81.22,
    "highPrice": 82.48,
    "lowPrice": 80.21,
    "volume": 102234.11,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23494,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:29:42",
    "openPrice": 5712.71,
    "closePrice": 5712.53,
    "highPrice": 5713.83,
    "lowPrice": 5711.05,
    "volume": 32638.48,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22852,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:29:40",
    "openPrice": 460.94,
    "closePrice": 460.89,
    "highPrice": 461.47,
    "lowPrice": 459.29,
    "volume": 82524.85,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22210,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:28:14",
    "openPrice": 79.21,
    "closePrice": 79.01,
    "highPrice": 81.12,
    "lowPrice": 78.76,
    "volume": 13982.35,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20284,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:28:13",
    "openPrice": 80.32,
    "closePrice": 80.8,
    "highPrice": 80.93,
    "lowPrice": 79.67,
    "volume": 16314.4,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21568,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:28:12",
    "openPrice": 5669.06,
    "closePrice": 5669.29,
    "highPrice": 5671.1,
    "lowPrice": 5668.02,
    "volume": 97611.46,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19642,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:28:10",
    "openPrice": 5889.64,
    "closePrice": 5889.01,
    "highPrice": 5891.33,
    "lowPrice": 5887.04,
    "volume": 78979.57,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20926,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:28:10",
    "openPrice": 463.55,
    "closePrice": 463.9,
    "highPrice": 464.52,
    "lowPrice": 461.69,
    "volume": 18383.73,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19000,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:28:08",
    "openPrice": 462.32,
    "closePrice": 461.92,
    "highPrice": 462.97,
    "lowPrice": 460.23,
    "volume": 108575.03,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18358,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:27:55",
    "openPrice": 82.34,
    "closePrice": 81.83,
    "highPrice": 83.41,
    "lowPrice": 81.44,
    "volume": 64857.61,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16432,
    "variety": "原油",
    "tradeDate": "2025-03-13 00:27:53",
    "openPrice": 76.53,
    "closePrice": 77.23,
    "highPrice": 79.2,
    "lowPrice": 76.39,
    "volume": 106820.2,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17716,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:27:53",
    "openPrice": 5804.42,
    "closePrice": 5804.17,
    "highPrice": 5804.53,
    "lowPrice": 5804.01,
    "volume": 62037.54,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15790,
    "variety": "白银",
    "tradeDate": "2025-03-13 00:27:51",
    "openPrice": 5801.51,
    "closePrice": 5802.29,
    "highPrice": 5804.1,
    "lowPrice": 5800.65,
    "volume": 95116.77,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17074,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:27:51",
    "openPrice": 451.64,
    "closePrice": 451.48,
    "highPrice": 453.51,
    "lowPrice": 450.33,
    "volume": 58906.43,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15148,
    "variety": "黄金",
    "tradeDate": "2025-03-13 00:27:49",
    "openPrice": 453.33,
    "closePrice": 452.44,
    "highPrice": 454.29,
    "lowPrice": 450.45,
    "volume": 41568.63,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14505,
    "variety": "原油",
    "tradeDate": "2025-03-12 23:01:40",
    "openPrice": 79.7,
    "closePrice": 79.57,
    "highPrice": 80.47,
    "lowPrice": 77.7,
    "volume": 13472.4,
    "changeRate": -2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13862,
    "variety": "白银",
    "tradeDate": "2025-03-12 23:01:38",
    "openPrice": 5897.89,
    "closePrice": 5897.96,
    "highPrice": 5899.5,
    "lowPrice": 5896.69,
    "volume": 87893.59,
    "changeRate": 0.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13219,
    "variety": "黄金",
    "tradeDate": "2025-03-12 23:01:36",
    "openPrice": 449.94,
    "closePrice": 449.95,
    "highPrice": 451.5,
    "lowPrice": 449.07,
    "volume": 40759.51,
    "changeRate": -2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12576,
    "variety": "原油",
    "tradeDate": "2025-03-12 22:54:39",
    "openPrice": 79.77,
    "closePrice": 79.39,
    "highPrice": 81.35,
    "lowPrice": 78.01,
    "volume": 86180.44,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11933,
    "variety": "白银",
    "tradeDate": "2025-03-12 22:54:36",
    "openPrice": 5883.74,
    "closePrice": 5884.59,
    "highPrice": 5884.73,
    "lowPrice": 5882.18,
    "volume": 72574.04,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11290,
    "variety": "黄金",
    "tradeDate": "2025-03-12 22:54:34",
    "openPrice": 451.52,
    "closePrice": 451.42,
    "highPrice": 453.38,
    "lowPrice": 450.62,
    "volume": 73645.51,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10647,
    "variety": "原油",
    "tradeDate": "2025-03-12 22:54:05",
    "openPrice": 81.74,
    "closePrice": 81.74,
    "highPrice": 82.52,
    "lowPrice": 81.19,
    "volume": 26035.21,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10004,
    "variety": "白银",
    "tradeDate": "2025-03-12 22:54:03",
    "openPrice": 5903.76,
    "closePrice": 5903.23,
    "highPrice": 5904.18,
    "lowPrice": 5901.35,
    "volume": 91453.64,
    "changeRate": -2.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9361,
    "variety": "黄金",
    "tradeDate": "2025-03-12 22:54:00",
    "openPrice": 458.95,
    "closePrice": 459.4,
    "highPrice": 461.33,
    "lowPrice": 458.12,
    "volume": 25155.32,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1168,
    "variety": "原油",
    "tradeDate": "2025-03-12 11:23:02",
    "openPrice": 77.79,
    "closePrice": 78.53,
    "highPrice": 79.34,
    "lowPrice": 77.09,
    "volume": 14401.1,
    "changeRate": -1.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 739,
    "variety": "白银",
    "tradeDate": "2025-03-12 11:23:00",
    "openPrice": 5922.08,
    "closePrice": 5922.07,
    "highPrice": 5923.36,
    "lowPrice": 5920.29,
    "volume": 11925.71,
    "changeRate": -1.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 310,
    "variety": "黄金",
    "tradeDate": "2025-03-12 11:22:58",
    "openPrice": 451.44,
    "closePrice": 451.83,
    "highPrice": 453.42,
    "lowPrice": 450.67,
    "volume": 94154.9,
    "changeRate": 0.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27987,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:36:22",
    "openPrice": 78.75,
    "closePrice": 77.91,
    "highPrice": 80.06,
    "lowPrice": 76.41,
    "volume": 40930.56,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27345,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:36:19",
    "openPrice": 5838.24,
    "closePrice": 5838.03,
    "highPrice": 5839.14,
    "lowPrice": 5836.79,
    "volume": 34699.23,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26703,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:36:17",
    "openPrice": 447.08,
    "closePrice": 447.76,
    "highPrice": 448.28,
    "lowPrice": 445.17,
    "volume": 33865.44,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26061,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:30:03",
    "openPrice": 81.39,
    "closePrice": 81.5,
    "highPrice": 81.94,
    "lowPrice": 81.11,
    "volume": 58350.67,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25419,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:30:01",
    "openPrice": 5831.64,
    "closePrice": 5832.58,
    "highPrice": 5833.9,
    "lowPrice": 5830.09,
    "volume": 15867.74,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24777,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:29:59",
    "openPrice": 454.35,
    "closePrice": 454.26,
    "highPrice": 455.38,
    "lowPrice": 452.81,
    "volume": 39952.82,
    "changeRate": 2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24135,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:29:44",
    "openPrice": 82.02,
    "closePrice": 81.08,
    "highPrice": 83.21,
    "lowPrice": 79.71,
    "volume": 87488.47,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23493,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:29:42",
    "openPrice": 5789.18,
    "closePrice": 5789.82,
    "highPrice": 5790.59,
    "lowPrice": 5788.99,
    "volume": 58781.65,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22851,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:29:40",
    "openPrice": 462.57,
    "closePrice": 461.84,
    "highPrice": 463.65,
    "lowPrice": 460.49,
    "volume": 92811.6,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22209,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:28:14",
    "openPrice": 77.35,
    "closePrice": 77.11,
    "highPrice": 78.61,
    "lowPrice": 76.88,
    "volume": 75575.9,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20283,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:28:13",
    "openPrice": 82.09,
    "closePrice": 81.85,
    "highPrice": 83.52,
    "lowPrice": 80.33,
    "volume": 48698.19,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21567,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:28:12",
    "openPrice": 5868.98,
    "closePrice": 5869.67,
    "highPrice": 5870.38,
    "lowPrice": 5868.4,
    "volume": 14501.66,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19641,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:28:10",
    "openPrice": 5810.06,
    "closePrice": 5810.44,
    "highPrice": 5811.47,
    "lowPrice": 5809.54,
    "volume": 89306.57,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20925,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:28:10",
    "openPrice": 452.83,
    "closePrice": 453.23,
    "highPrice": 455.11,
    "lowPrice": 451.14,
    "volume": 83419.47,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18999,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:28:08",
    "openPrice": 451.84,
    "closePrice": 452.78,
    "highPrice": 454.4,
    "lowPrice": 450.02,
    "volume": 64396.14,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18357,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:27:55",
    "openPrice": 81.25,
    "closePrice": 81.5,
    "highPrice": 82.74,
    "lowPrice": 79.85,
    "volume": 25683.82,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16431,
    "variety": "原油",
    "tradeDate": "2025-03-12 00:27:53",
    "openPrice": 79.54,
    "closePrice": 79.08,
    "highPrice": 79.7,
    "lowPrice": 78.11,
    "volume": 67491.12,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17715,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:27:53",
    "openPrice": 5767.32,
    "closePrice": 5766.91,
    "highPrice": 5767.51,
    "lowPrice": 5765.22,
    "volume": 78159.27,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15789,
    "variety": "白银",
    "tradeDate": "2025-03-12 00:27:51",
    "openPrice": 5753.55,
    "closePrice": 5754.26,
    "highPrice": 5754.72,
    "lowPrice": 5753.27,
    "volume": 95751.86,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17073,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:27:51",
    "openPrice": 458.22,
    "closePrice": 457.99,
    "highPrice": 458.98,
    "lowPrice": 456.35,
    "volume": 34974.84,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15147,
    "variety": "黄金",
    "tradeDate": "2025-03-12 00:27:49",
    "openPrice": 462.06,
    "closePrice": 462.93,
    "highPrice": 464.51,
    "lowPrice": 461.29,
    "volume": 44522.17,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14504,
    "variety": "原油",
    "tradeDate": "2025-03-11 23:01:40",
    "openPrice": 80.74,
    "closePrice": 80.22,
    "highPrice": 81.66,
    "lowPrice": 78.51,
    "volume": 38267.63,
    "changeRate": -0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13861,
    "variety": "白银",
    "tradeDate": "2025-03-11 23:01:38",
    "openPrice": 5853.67,
    "closePrice": 5854.17,
    "highPrice": 5855.5,
    "lowPrice": 5853.22,
    "volume": 20442.24,
    "changeRate": 1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13218,
    "variety": "黄金",
    "tradeDate": "2025-03-11 23:01:36",
    "openPrice": 457.02,
    "closePrice": 456.71,
    "highPrice": 459.01,
    "lowPrice": 456.28,
    "volume": 27216.54,
    "changeRate": 0.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12575,
    "variety": "原油",
    "tradeDate": "2025-03-11 22:54:39",
    "openPrice": 77.97,
    "closePrice": 77.65,
    "highPrice": 78.54,
    "lowPrice": 75.87,
    "volume": 66959.74,
    "changeRate": -2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11932,
    "variety": "白银",
    "tradeDate": "2025-03-11 22:54:36",
    "openPrice": 5888.75,
    "closePrice": 5888.16,
    "highPrice": 5889.06,
    "lowPrice": 5886.31,
    "volume": 60451.68,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11289,
    "variety": "黄金",
    "tradeDate": "2025-03-11 22:54:34",
    "openPrice": 461.06,
    "closePrice": 461.06,
    "highPrice": 462.46,
    "lowPrice": 460.3,
    "volume": 34244.48,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10646,
    "variety": "原油",
    "tradeDate": "2025-03-11 22:54:05",
    "openPrice": 81.06,
    "closePrice": 81.8,
    "highPrice": 82.87,
    "lowPrice": 80.65,
    "volume": 14916.23,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10003,
    "variety": "白银",
    "tradeDate": "2025-03-11 22:54:03",
    "openPrice": 5828.56,
    "closePrice": 5827.84,
    "highPrice": 5828.76,
    "lowPrice": 5827.21,
    "volume": 27240.12,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9360,
    "variety": "黄金",
    "tradeDate": "2025-03-11 22:54:00",
    "openPrice": 455.95,
    "closePrice": 455.7,
    "highPrice": 457.48,
    "lowPrice": 455.11,
    "volume": 44449.73,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1167,
    "variety": "原油",
    "tradeDate": "2025-03-11 11:23:02",
    "openPrice": 77.44,
    "closePrice": 77.77,
    "highPrice": 78.17,
    "lowPrice": 76.29,
    "volume": 80443.58,
    "changeRate": -2.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 738,
    "variety": "白银",
    "tradeDate": "2025-03-11 11:23:00",
    "openPrice": 5941.4,
    "closePrice": 5941.94,
    "highPrice": 5942.99,
    "lowPrice": 5941.39,
    "volume": 85257.89,
    "changeRate": -0.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 309,
    "variety": "黄金",
    "tradeDate": "2025-03-11 11:22:58",
    "openPrice": 449.2,
    "closePrice": 449.95,
    "highPrice": 450.52,
    "lowPrice": 447.96,
    "volume": 90033,
    "changeRate": 2.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27986,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:36:22",
    "openPrice": 78,
    "closePrice": 78.97,
    "highPrice": 80.46,
    "lowPrice": 76.45,
    "volume": 37623.12,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27344,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:36:19",
    "openPrice": 5795.41,
    "closePrice": 5794.62,
    "highPrice": 5796.05,
    "lowPrice": 5794.53,
    "volume": 30656.11,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26702,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:36:17",
    "openPrice": 457.1,
    "closePrice": 457.64,
    "highPrice": 459.03,
    "lowPrice": 456.46,
    "volume": 66985.92,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26060,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:30:03",
    "openPrice": 78.88,
    "closePrice": 79.58,
    "highPrice": 80.34,
    "lowPrice": 77.73,
    "volume": 29687.19,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25418,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:30:01",
    "openPrice": 5749.63,
    "closePrice": 5748.99,
    "highPrice": 5749.92,
    "lowPrice": 5748.86,
    "volume": 38168.25,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24776,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:29:59",
    "openPrice": 454.08,
    "closePrice": 454,
    "highPrice": 454.17,
    "lowPrice": 453.23,
    "volume": 104182.34,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24134,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:29:44",
    "openPrice": 79.25,
    "closePrice": 78.92,
    "highPrice": 80.71,
    "lowPrice": 77.15,
    "volume": 55441.33,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23492,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:29:42",
    "openPrice": 5931.79,
    "closePrice": 5931.16,
    "highPrice": 5932.2,
    "lowPrice": 5930,
    "volume": 77043.97,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22850,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:29:40",
    "openPrice": 461.4,
    "closePrice": 461.66,
    "highPrice": 463,
    "lowPrice": 460.35,
    "volume": 32981.92,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22208,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:28:14",
    "openPrice": 82.72,
    "closePrice": 81.94,
    "highPrice": 84.06,
    "lowPrice": 80.39,
    "volume": 35851.67,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20282,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:28:13",
    "openPrice": 78.51,
    "closePrice": 78.62,
    "highPrice": 80.16,
    "lowPrice": 77.58,
    "volume": 34136.7,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21566,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:28:12",
    "openPrice": 5787.93,
    "closePrice": 5788.7,
    "highPrice": 5789.14,
    "lowPrice": 5786.6,
    "volume": 89076.13,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19640,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:28:10",
    "openPrice": 5667.34,
    "closePrice": 5667.41,
    "highPrice": 5669.06,
    "lowPrice": 5665.62,
    "volume": 27527.55,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20924,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:28:10",
    "openPrice": 450,
    "closePrice": 449.47,
    "highPrice": 450.31,
    "lowPrice": 447.67,
    "volume": 28533.19,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18998,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:28:08",
    "openPrice": 464.41,
    "closePrice": 463.78,
    "highPrice": 465.23,
    "lowPrice": 462.86,
    "volume": 97363.56,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18356,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:27:55",
    "openPrice": 81.2,
    "closePrice": 80.51,
    "highPrice": 81.44,
    "lowPrice": 79.21,
    "volume": 87847.66,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16430,
    "variety": "原油",
    "tradeDate": "2025-03-11 00:27:53",
    "openPrice": 77.66,
    "closePrice": 78.33,
    "highPrice": 80.18,
    "lowPrice": 76.79,
    "volume": 26838.24,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17714,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:27:53",
    "openPrice": 5886.65,
    "closePrice": 5886.89,
    "highPrice": 5887.81,
    "lowPrice": 5884.73,
    "volume": 65161.36,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15788,
    "variety": "白银",
    "tradeDate": "2025-03-11 00:27:51",
    "openPrice": 5876.27,
    "closePrice": 5875.93,
    "highPrice": 5876.97,
    "lowPrice": 5874.44,
    "volume": 67817.71,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17072,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:27:51",
    "openPrice": 450.05,
    "closePrice": 449.89,
    "highPrice": 450.85,
    "lowPrice": 447.99,
    "volume": 27876.06,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15146,
    "variety": "黄金",
    "tradeDate": "2025-03-11 00:27:49",
    "openPrice": 450.54,
    "closePrice": 451.23,
    "highPrice": 451.67,
    "lowPrice": 449.34,
    "volume": 106010.88,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14503,
    "variety": "原油",
    "tradeDate": "2025-03-10 23:01:40",
    "openPrice": 76.81,
    "closePrice": 77.25,
    "highPrice": 78.64,
    "lowPrice": 75.8,
    "volume": 81064.91,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13860,
    "variety": "白银",
    "tradeDate": "2025-03-10 23:01:38",
    "openPrice": 5709.29,
    "closePrice": 5708.53,
    "highPrice": 5709.9,
    "lowPrice": 5706.58,
    "volume": 90710.75,
    "changeRate": 0.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13217,
    "variety": "黄金",
    "tradeDate": "2025-03-10 23:01:36",
    "openPrice": 458.23,
    "closePrice": 458.23,
    "highPrice": 459.73,
    "lowPrice": 457.54,
    "volume": 72722.46,
    "changeRate": 1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12574,
    "variety": "原油",
    "tradeDate": "2025-03-10 22:54:39",
    "openPrice": 79.68,
    "closePrice": 80.26,
    "highPrice": 81.6,
    "lowPrice": 78.39,
    "volume": 62552.12,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11931,
    "variety": "白银",
    "tradeDate": "2025-03-10 22:54:36",
    "openPrice": 5951.73,
    "closePrice": 5950.8,
    "highPrice": 5953.17,
    "lowPrice": 5950.36,
    "volume": 24446.9,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11288,
    "variety": "黄金",
    "tradeDate": "2025-03-10 22:54:34",
    "openPrice": 455.83,
    "closePrice": 455.24,
    "highPrice": 456.7,
    "lowPrice": 453.71,
    "volume": 74112.92,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10645,
    "variety": "原油",
    "tradeDate": "2025-03-10 22:54:05",
    "openPrice": 79.48,
    "closePrice": 80.45,
    "highPrice": 81.88,
    "lowPrice": 77.51,
    "volume": 106363.05,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10002,
    "variety": "白银",
    "tradeDate": "2025-03-10 22:54:03",
    "openPrice": 5795.37,
    "closePrice": 5795.71,
    "highPrice": 5797.45,
    "lowPrice": 5793.83,
    "volume": 27957.66,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9359,
    "variety": "黄金",
    "tradeDate": "2025-03-10 22:54:00",
    "openPrice": 451.48,
    "closePrice": 450.68,
    "highPrice": 452.14,
    "lowPrice": 450.58,
    "volume": 80278.59,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1166,
    "variety": "原油",
    "tradeDate": "2025-03-10 11:23:02",
    "openPrice": 75.22,
    "closePrice": 75.22,
    "highPrice": 75.62,
    "lowPrice": 74.57,
    "volume": 109453.88,
    "changeRate": -2.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 737,
    "variety": "白银",
    "tradeDate": "2025-03-10 11:23:00",
    "openPrice": 5903.45,
    "closePrice": 5903.28,
    "highPrice": 5904.64,
    "lowPrice": 5901.56,
    "volume": 50972.88,
    "changeRate": 1.41,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 308,
    "variety": "黄金",
    "tradeDate": "2025-03-10 11:22:58",
    "openPrice": 454.77,
    "closePrice": 455.33,
    "highPrice": 456.24,
    "lowPrice": 452.85,
    "volume": 56394.15,
    "changeRate": 2.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27985,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:36:22",
    "openPrice": 79.04,
    "closePrice": 78.94,
    "highPrice": 80.59,
    "lowPrice": 78.24,
    "volume": 76111.74,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27343,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:36:19",
    "openPrice": 5656,
    "closePrice": 5655.58,
    "highPrice": 5656.42,
    "lowPrice": 5654.07,
    "volume": 59132.1,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26701,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:36:17",
    "openPrice": 454.46,
    "closePrice": 453.98,
    "highPrice": 454.67,
    "lowPrice": 453.05,
    "volume": 58731.5,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26059,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:30:03",
    "openPrice": 80.27,
    "closePrice": 80.09,
    "highPrice": 81.16,
    "lowPrice": 79.8,
    "volume": 72060.66,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25417,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:30:01",
    "openPrice": 5733.39,
    "closePrice": 5733.78,
    "highPrice": 5734.12,
    "lowPrice": 5733.35,
    "volume": 104214.74,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24775,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:29:59",
    "openPrice": 456.43,
    "closePrice": 456.55,
    "highPrice": 457.43,
    "lowPrice": 455.03,
    "volume": 60203.38,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24133,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:29:44",
    "openPrice": 79.3,
    "closePrice": 78.75,
    "highPrice": 81.14,
    "lowPrice": 77.7,
    "volume": 54605.67,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23491,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:29:42",
    "openPrice": 5874.8,
    "closePrice": 5873.91,
    "highPrice": 5876.4,
    "lowPrice": 5872.18,
    "volume": 41715,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22849,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:29:40",
    "openPrice": 456.6,
    "closePrice": 456.17,
    "highPrice": 456.61,
    "lowPrice": 456.09,
    "volume": 51442.37,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22207,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:28:14",
    "openPrice": 78.27,
    "closePrice": 78.4,
    "highPrice": 79.71,
    "lowPrice": 76.54,
    "volume": 39862.63,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20281,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:28:13",
    "openPrice": 76.71,
    "closePrice": 77.62,
    "highPrice": 79.13,
    "lowPrice": 75.34,
    "volume": 21947.25,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21565,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:28:12",
    "openPrice": 5864.52,
    "closePrice": 5863.75,
    "highPrice": 5866.21,
    "lowPrice": 5863.06,
    "volume": 59194.29,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19639,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:28:10",
    "openPrice": 5756.7,
    "closePrice": 5755.89,
    "highPrice": 5758.27,
    "lowPrice": 5754.18,
    "volume": 66718.3,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20923,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:28:10",
    "openPrice": 447.42,
    "closePrice": 447.34,
    "highPrice": 449.15,
    "lowPrice": 446.57,
    "volume": 34980.7,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18997,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:28:08",
    "openPrice": 464.87,
    "closePrice": 464.52,
    "highPrice": 464.88,
    "lowPrice": 462.59,
    "volume": 56469.65,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18355,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:27:55",
    "openPrice": 78.54,
    "closePrice": 78.48,
    "highPrice": 79.77,
    "lowPrice": 77.77,
    "volume": 63556.82,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16429,
    "variety": "原油",
    "tradeDate": "2025-03-10 00:27:53",
    "openPrice": 80.07,
    "closePrice": 80.2,
    "highPrice": 80.46,
    "lowPrice": 80.03,
    "volume": 34016.46,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17713,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:27:53",
    "openPrice": 5739.66,
    "closePrice": 5740.61,
    "highPrice": 5741.37,
    "lowPrice": 5738.4,
    "volume": 85816.37,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15787,
    "variety": "白银",
    "tradeDate": "2025-03-10 00:27:51",
    "openPrice": 5727.65,
    "closePrice": 5726.79,
    "highPrice": 5728.08,
    "lowPrice": 5726.35,
    "volume": 91714.93,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17071,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:27:51",
    "openPrice": 449.37,
    "closePrice": 450.18,
    "highPrice": 451.34,
    "lowPrice": 447.66,
    "volume": 89089.37,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15145,
    "variety": "黄金",
    "tradeDate": "2025-03-10 00:27:49",
    "openPrice": 459.85,
    "closePrice": 460.63,
    "highPrice": 462.01,
    "lowPrice": 459.51,
    "volume": 71350.61,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14502,
    "variety": "原油",
    "tradeDate": "2025-03-07 23:01:40",
    "openPrice": 81.28,
    "closePrice": 81.66,
    "highPrice": 82.59,
    "lowPrice": 80.73,
    "volume": 51401.3,
    "changeRate": 1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13859,
    "variety": "白银",
    "tradeDate": "2025-03-07 23:01:38",
    "openPrice": 5673.61,
    "closePrice": 5673,
    "highPrice": 5674.2,
    "lowPrice": 5672.56,
    "volume": 28475.8,
    "changeRate": 2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13216,
    "variety": "黄金",
    "tradeDate": "2025-03-07 23:01:36",
    "openPrice": 445.97,
    "closePrice": 446.12,
    "highPrice": 446.59,
    "lowPrice": 445.12,
    "volume": 97278.16,
    "changeRate": 2.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12573,
    "variety": "原油",
    "tradeDate": "2025-03-07 22:54:39",
    "openPrice": 77.5,
    "closePrice": 77.74,
    "highPrice": 79.03,
    "lowPrice": 76.36,
    "volume": 42670.59,
    "changeRate": -0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11930,
    "variety": "白银",
    "tradeDate": "2025-03-07 22:54:36",
    "openPrice": 5787.15,
    "closePrice": 5787.81,
    "highPrice": 5788.99,
    "lowPrice": 5785.2,
    "volume": 16758.95,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11287,
    "variety": "黄金",
    "tradeDate": "2025-03-07 22:54:34",
    "openPrice": 450.75,
    "closePrice": 450.48,
    "highPrice": 451.23,
    "lowPrice": 450.41,
    "volume": 53616.91,
    "changeRate": 2.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10644,
    "variety": "原油",
    "tradeDate": "2025-03-07 22:54:05",
    "openPrice": 80.03,
    "closePrice": 80.8,
    "highPrice": 82.7,
    "lowPrice": 78.55,
    "volume": 32386.24,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10001,
    "variety": "白银",
    "tradeDate": "2025-03-07 22:54:03",
    "openPrice": 5712.4,
    "closePrice": 5712.78,
    "highPrice": 5712.84,
    "lowPrice": 5712.07,
    "volume": 27047.24,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9358,
    "variety": "黄金",
    "tradeDate": "2025-03-07 22:54:00",
    "openPrice": 454.31,
    "closePrice": 454.59,
    "highPrice": 456.13,
    "lowPrice": 452.81,
    "volume": 44738.3,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1165,
    "variety": "原油",
    "tradeDate": "2025-03-07 11:23:02",
    "openPrice": 77.79,
    "closePrice": 77.81,
    "highPrice": 79.75,
    "lowPrice": 76.73,
    "volume": 90626.58,
    "changeRate": -1.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 736,
    "variety": "白银",
    "tradeDate": "2025-03-07 11:23:00",
    "openPrice": 5937.76,
    "closePrice": 5938.31,
    "highPrice": 5940.18,
    "lowPrice": 5936.13,
    "volume": 74330.77,
    "changeRate": -1.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 307,
    "variety": "黄金",
    "tradeDate": "2025-03-07 11:22:58",
    "openPrice": 451.13,
    "closePrice": 451.88,
    "highPrice": 453.7,
    "lowPrice": 449.97,
    "volume": 46609.8,
    "changeRate": 0.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27984,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:36:22",
    "openPrice": 80.26,
    "closePrice": 80.86,
    "highPrice": 82.69,
    "lowPrice": 79.36,
    "volume": 31863.96,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27342,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:36:19",
    "openPrice": 5870.16,
    "closePrice": 5870.75,
    "highPrice": 5871.21,
    "lowPrice": 5868.37,
    "volume": 23122.47,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26700,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:36:17",
    "openPrice": 459.73,
    "closePrice": 459.66,
    "highPrice": 460.08,
    "lowPrice": 458.37,
    "volume": 77620.62,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26058,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:30:03",
    "openPrice": 82.12,
    "closePrice": 81.65,
    "highPrice": 82.49,
    "lowPrice": 80.34,
    "volume": 95750.67,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25416,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:30:01",
    "openPrice": 5662.27,
    "closePrice": 5661.68,
    "highPrice": 5664.23,
    "lowPrice": 5659.83,
    "volume": 37882.78,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24774,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:29:59",
    "openPrice": 453.97,
    "closePrice": 454.87,
    "highPrice": 455.45,
    "lowPrice": 452.27,
    "volume": 81738.34,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24132,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:29:44",
    "openPrice": 77.77,
    "closePrice": 77.51,
    "highPrice": 79.15,
    "lowPrice": 77.04,
    "volume": 45603.29,
    "changeRate": -3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23490,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:29:42",
    "openPrice": 5906.3,
    "closePrice": 5905.45,
    "highPrice": 5907.63,
    "lowPrice": 5905.26,
    "volume": 15692.39,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22848,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:29:40",
    "openPrice": 456.36,
    "closePrice": 456.19,
    "highPrice": 458.03,
    "lowPrice": 454.73,
    "volume": 18379.67,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22206,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:28:14",
    "openPrice": 76.9,
    "closePrice": 77.13,
    "highPrice": 78.49,
    "lowPrice": 75.12,
    "volume": 37651.28,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20280,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:28:13",
    "openPrice": 79.35,
    "closePrice": 80.29,
    "highPrice": 81.57,
    "lowPrice": 78.04,
    "volume": 81044.66,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21564,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:28:12",
    "openPrice": 5854.01,
    "closePrice": 5853.64,
    "highPrice": 5854.17,
    "lowPrice": 5852.97,
    "volume": 47082.2,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19638,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:28:10",
    "openPrice": 5673.5,
    "closePrice": 5674.2,
    "highPrice": 5675.3,
    "lowPrice": 5673.04,
    "volume": 19136.63,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20922,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:28:10",
    "openPrice": 457.99,
    "closePrice": 458.58,
    "highPrice": 459.23,
    "lowPrice": 457.42,
    "volume": 70816.63,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18996,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:28:08",
    "openPrice": 454.76,
    "closePrice": 455.73,
    "highPrice": 456.81,
    "lowPrice": 453.27,
    "volume": 109059.95,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18354,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:27:55",
    "openPrice": 77.41,
    "closePrice": 77.67,
    "highPrice": 77.76,
    "lowPrice": 76.12,
    "volume": 19178.99,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16428,
    "variety": "原油",
    "tradeDate": "2025-03-07 00:27:53",
    "openPrice": 82.64,
    "closePrice": 81.71,
    "highPrice": 83.57,
    "lowPrice": 81.61,
    "volume": 15718.92,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17712,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:27:53",
    "openPrice": 5791.35,
    "closePrice": 5792.01,
    "highPrice": 5792.35,
    "lowPrice": 5789.7,
    "volume": 56557.95,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15786,
    "variety": "白银",
    "tradeDate": "2025-03-07 00:27:51",
    "openPrice": 5839.87,
    "closePrice": 5840.63,
    "highPrice": 5842.4,
    "lowPrice": 5839.85,
    "volume": 86177.96,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17070,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:27:51",
    "openPrice": 446.12,
    "closePrice": 446.95,
    "highPrice": 448.81,
    "lowPrice": 444.72,
    "volume": 32691.35,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15144,
    "variety": "黄金",
    "tradeDate": "2025-03-07 00:27:49",
    "openPrice": 444.47,
    "closePrice": 444.68,
    "highPrice": 445.79,
    "lowPrice": 443.45,
    "volume": 47803.08,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14501,
    "variety": "原油",
    "tradeDate": "2025-03-06 23:01:40",
    "openPrice": 79.61,
    "closePrice": 79.78,
    "highPrice": 80.68,
    "lowPrice": 79.22,
    "volume": 23742.89,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13858,
    "variety": "白银",
    "tradeDate": "2025-03-06 23:01:38",
    "openPrice": 5791.6,
    "closePrice": 5790.78,
    "highPrice": 5792.61,
    "lowPrice": 5790.27,
    "volume": 64236.78,
    "changeRate": 1.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13215,
    "variety": "黄金",
    "tradeDate": "2025-03-06 23:01:36",
    "openPrice": 461.67,
    "closePrice": 461.33,
    "highPrice": 463.37,
    "lowPrice": 461.29,
    "volume": 26029.01,
    "changeRate": 0.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12572,
    "variety": "原油",
    "tradeDate": "2025-03-06 22:54:39",
    "openPrice": 80.75,
    "closePrice": 80.37,
    "highPrice": 81.72,
    "lowPrice": 79.08,
    "volume": 23081.64,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11929,
    "variety": "白银",
    "tradeDate": "2025-03-06 22:54:36",
    "openPrice": 5720.49,
    "closePrice": 5720.04,
    "highPrice": 5721.88,
    "lowPrice": 5719.12,
    "volume": 109193.97,
    "changeRate": 2.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11286,
    "variety": "黄金",
    "tradeDate": "2025-03-06 22:54:34",
    "openPrice": 448.13,
    "closePrice": 447.59,
    "highPrice": 449.31,
    "lowPrice": 447.5,
    "volume": 101979.84,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10643,
    "variety": "原油",
    "tradeDate": "2025-03-06 22:54:05",
    "openPrice": 78.49,
    "closePrice": 77.94,
    "highPrice": 78.64,
    "lowPrice": 77.3,
    "volume": 50506.55,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 10000,
    "variety": "白银",
    "tradeDate": "2025-03-06 22:54:03",
    "openPrice": 5907.68,
    "closePrice": 5908.17,
    "highPrice": 5908.33,
    "lowPrice": 5907.09,
    "volume": 48208.44,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9357,
    "variety": "黄金",
    "tradeDate": "2025-03-06 22:54:00",
    "openPrice": 458.14,
    "closePrice": 458.74,
    "highPrice": 458.87,
    "lowPrice": 456.55,
    "volume": 67844.54,
    "changeRate": -2.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1164,
    "variety": "原油",
    "tradeDate": "2025-03-06 11:23:02",
    "openPrice": 77.3,
    "closePrice": 77.12,
    "highPrice": 77.42,
    "lowPrice": 76.81,
    "volume": 76698.43,
    "changeRate": 2.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 735,
    "variety": "白银",
    "tradeDate": "2025-03-06 11:23:00",
    "openPrice": 5688.18,
    "closePrice": 5688.16,
    "highPrice": 5690.11,
    "lowPrice": 5687.42,
    "volume": 99624.54,
    "changeRate": 0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 306,
    "variety": "黄金",
    "tradeDate": "2025-03-06 11:22:58",
    "openPrice": 446,
    "closePrice": 445.31,
    "highPrice": 447.24,
    "lowPrice": 444.76,
    "volume": 17733.54,
    "changeRate": 0.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27983,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:36:22",
    "openPrice": 77.99,
    "closePrice": 78.45,
    "highPrice": 79.31,
    "lowPrice": 76.88,
    "volume": 63234.68,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27341,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:36:19",
    "openPrice": 5787.3,
    "closePrice": 5788.26,
    "highPrice": 5788.65,
    "lowPrice": 5787.01,
    "volume": 30351.42,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26699,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:36:17",
    "openPrice": 454.35,
    "closePrice": 453.54,
    "highPrice": 454.91,
    "lowPrice": 452.35,
    "volume": 70140.49,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26057,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:30:03",
    "openPrice": 80.64,
    "closePrice": 79.84,
    "highPrice": 82.12,
    "lowPrice": 77.9,
    "volume": 78227.05,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25415,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:30:01",
    "openPrice": 5864.15,
    "closePrice": 5864.08,
    "highPrice": 5865.41,
    "lowPrice": 5863.84,
    "volume": 103162.74,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24773,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:29:59",
    "openPrice": 445.61,
    "closePrice": 445.54,
    "highPrice": 447.18,
    "lowPrice": 444.89,
    "volume": 18747.31,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24131,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:29:44",
    "openPrice": 81.28,
    "closePrice": 81.29,
    "highPrice": 82.22,
    "lowPrice": 80.15,
    "volume": 105979.63,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23489,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:29:42",
    "openPrice": 5939.35,
    "closePrice": 5938.89,
    "highPrice": 5940.11,
    "lowPrice": 5938.62,
    "volume": 28506.83,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22847,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:29:40",
    "openPrice": 462.38,
    "closePrice": 463.24,
    "highPrice": 464.67,
    "lowPrice": 461.05,
    "volume": 13015.3,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22205,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:28:14",
    "openPrice": 79.59,
    "closePrice": 80.02,
    "highPrice": 81.83,
    "lowPrice": 79.55,
    "volume": 44838.16,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20279,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:28:13",
    "openPrice": 77.72,
    "closePrice": 78.34,
    "highPrice": 78.59,
    "lowPrice": 76.78,
    "volume": 103487.07,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21563,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:28:12",
    "openPrice": 5932.23,
    "closePrice": 5931.51,
    "highPrice": 5933.59,
    "lowPrice": 5931.43,
    "volume": 83770.52,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19637,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:28:10",
    "openPrice": 5698.74,
    "closePrice": 5697.9,
    "highPrice": 5699.1,
    "lowPrice": 5697.77,
    "volume": 65092.72,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20921,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:28:10",
    "openPrice": 458.55,
    "closePrice": 457.71,
    "highPrice": 459.3,
    "lowPrice": 456.46,
    "volume": 39366.84,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18995,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:28:08",
    "openPrice": 461.51,
    "closePrice": 462.42,
    "highPrice": 463.16,
    "lowPrice": 461.04,
    "volume": 99588.57,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18353,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:27:55",
    "openPrice": 80.01,
    "closePrice": 80.94,
    "highPrice": 81.07,
    "lowPrice": 79.4,
    "volume": 83459.46,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16427,
    "variety": "原油",
    "tradeDate": "2025-03-06 00:27:53",
    "openPrice": 81.93,
    "closePrice": 81.24,
    "highPrice": 83.44,
    "lowPrice": 80.67,
    "volume": 11839.96,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17711,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:27:53",
    "openPrice": 5794.69,
    "closePrice": 5795.66,
    "highPrice": 5797.17,
    "lowPrice": 5793.31,
    "volume": 28083.07,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15785,
    "variety": "白银",
    "tradeDate": "2025-03-06 00:27:51",
    "openPrice": 5725.37,
    "closePrice": 5724.87,
    "highPrice": 5726.83,
    "lowPrice": 5723.51,
    "volume": 95657.47,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17069,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:27:51",
    "openPrice": 447.65,
    "closePrice": 447.33,
    "highPrice": 449.25,
    "lowPrice": 445.82,
    "volume": 40708.25,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15143,
    "variety": "黄金",
    "tradeDate": "2025-03-06 00:27:49",
    "openPrice": 464.68,
    "closePrice": 464.51,
    "highPrice": 465.59,
    "lowPrice": 463.28,
    "volume": 34611.07,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14500,
    "variety": "原油",
    "tradeDate": "2025-03-05 23:01:40",
    "openPrice": 81.4,
    "closePrice": 80.47,
    "highPrice": 83.13,
    "lowPrice": 78.98,
    "volume": 52711.65,
    "changeRate": 1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13857,
    "variety": "白银",
    "tradeDate": "2025-03-05 23:01:38",
    "openPrice": 5667.44,
    "closePrice": 5667.53,
    "highPrice": 5668.36,
    "lowPrice": 5666.13,
    "volume": 69175.07,
    "changeRate": -0.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13214,
    "variety": "黄金",
    "tradeDate": "2025-03-05 23:01:36",
    "openPrice": 454.37,
    "closePrice": 454.68,
    "highPrice": 454.76,
    "lowPrice": 454.08,
    "volume": 41990.43,
    "changeRate": 0.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12571,
    "variety": "原油",
    "tradeDate": "2025-03-05 22:54:39",
    "openPrice": 80.16,
    "closePrice": 79.34,
    "highPrice": 81.07,
    "lowPrice": 77.84,
    "volume": 47552.89,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11928,
    "variety": "白银",
    "tradeDate": "2025-03-05 22:54:36",
    "openPrice": 5779.64,
    "closePrice": 5780.19,
    "highPrice": 5780.57,
    "lowPrice": 5779.03,
    "volume": 74596.76,
    "changeRate": 0.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11285,
    "variety": "黄金",
    "tradeDate": "2025-03-05 22:54:34",
    "openPrice": 449.66,
    "closePrice": 449.07,
    "highPrice": 449.72,
    "lowPrice": 447.21,
    "volume": 34424.64,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10642,
    "variety": "原油",
    "tradeDate": "2025-03-05 22:54:05",
    "openPrice": 78.29,
    "closePrice": 77.97,
    "highPrice": 78.67,
    "lowPrice": 76.84,
    "volume": 35260.97,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9999,
    "variety": "白银",
    "tradeDate": "2025-03-05 22:54:03",
    "openPrice": 5751.51,
    "closePrice": 5751.72,
    "highPrice": 5752.97,
    "lowPrice": 5750.96,
    "volume": 16558.06,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9356,
    "variety": "黄金",
    "tradeDate": "2025-03-05 22:54:00",
    "openPrice": 463.28,
    "closePrice": 463.25,
    "highPrice": 463.44,
    "lowPrice": 461.29,
    "volume": 66087.36,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1163,
    "variety": "原油",
    "tradeDate": "2025-03-05 11:23:02",
    "openPrice": 75.79,
    "closePrice": 76.09,
    "highPrice": 77,
    "lowPrice": 74.68,
    "volume": 90365.72,
    "changeRate": -2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 734,
    "variety": "白银",
    "tradeDate": "2025-03-05 11:23:00",
    "openPrice": 5868.59,
    "closePrice": 5868.4,
    "highPrice": 5869.63,
    "lowPrice": 5866.85,
    "volume": 87091.8,
    "changeRate": -0.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 305,
    "variety": "黄金",
    "tradeDate": "2025-03-05 11:22:58",
    "openPrice": 448.82,
    "closePrice": 447.83,
    "highPrice": 449.89,
    "lowPrice": 446.21,
    "volume": 21728.79,
    "changeRate": -1.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27982,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:36:22",
    "openPrice": 81.31,
    "closePrice": 80.61,
    "highPrice": 83.21,
    "lowPrice": 80.35,
    "volume": 69214.63,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27340,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:36:19",
    "openPrice": 5756.41,
    "closePrice": 5755.68,
    "highPrice": 5756.82,
    "lowPrice": 5755.37,
    "volume": 42613.51,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26698,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:36:17",
    "openPrice": 444.97,
    "closePrice": 445.61,
    "highPrice": 446.44,
    "lowPrice": 443.97,
    "volume": 23421.28,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26056,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:30:03",
    "openPrice": 80.32,
    "closePrice": 79.37,
    "highPrice": 81.54,
    "lowPrice": 79.24,
    "volume": 77998.07,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25414,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:30:01",
    "openPrice": 5668.73,
    "closePrice": 5668.43,
    "highPrice": 5669.35,
    "lowPrice": 5667.88,
    "volume": 54309.25,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24772,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:29:59",
    "openPrice": 444.6,
    "closePrice": 444.68,
    "highPrice": 445.39,
    "lowPrice": 443.19,
    "volume": 87344.11,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24130,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:29:44",
    "openPrice": 81.51,
    "closePrice": 81.32,
    "highPrice": 81.58,
    "lowPrice": 81.09,
    "volume": 51054.6,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23488,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:29:42",
    "openPrice": 5868.69,
    "closePrice": 5869.37,
    "highPrice": 5869.79,
    "lowPrice": 5866.93,
    "volume": 46917,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22846,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:29:40",
    "openPrice": 462.82,
    "closePrice": 462.93,
    "highPrice": 464.86,
    "lowPrice": 460.83,
    "volume": 45449.95,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22204,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:28:14",
    "openPrice": 76.09,
    "closePrice": 77.06,
    "highPrice": 77.69,
    "lowPrice": 76.04,
    "volume": 38150.47,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20278,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:28:13",
    "openPrice": 82.08,
    "closePrice": 81.95,
    "highPrice": 82.1,
    "lowPrice": 81,
    "volume": 93029.62,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21562,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:28:12",
    "openPrice": 5775.69,
    "closePrice": 5775.57,
    "highPrice": 5776.12,
    "lowPrice": 5775.02,
    "volume": 47132.08,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19636,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:28:10",
    "openPrice": 5939.56,
    "closePrice": 5939.57,
    "highPrice": 5940.26,
    "lowPrice": 5938.99,
    "volume": 99108.6,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20920,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:28:10",
    "openPrice": 446.66,
    "closePrice": 447.51,
    "highPrice": 448.14,
    "lowPrice": 444.7,
    "volume": 67564.07,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18994,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:28:08",
    "openPrice": 456.37,
    "closePrice": 455.45,
    "highPrice": 458.27,
    "lowPrice": 454.37,
    "volume": 31095.31,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18352,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:27:55",
    "openPrice": 78.74,
    "closePrice": 78.57,
    "highPrice": 80.46,
    "lowPrice": 77.57,
    "volume": 61673.96,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16426,
    "variety": "原油",
    "tradeDate": "2025-03-05 00:27:53",
    "openPrice": 79.49,
    "closePrice": 79.96,
    "highPrice": 81.46,
    "lowPrice": 77.98,
    "volume": 28557.8,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17710,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:27:53",
    "openPrice": 5793.93,
    "closePrice": 5794.47,
    "highPrice": 5795.22,
    "lowPrice": 5792.4,
    "volume": 92309.15,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15784,
    "variety": "白银",
    "tradeDate": "2025-03-05 00:27:51",
    "openPrice": 5680.92,
    "closePrice": 5681.69,
    "highPrice": 5683.08,
    "lowPrice": 5679.27,
    "volume": 85533.35,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17068,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:27:51",
    "openPrice": 448.25,
    "closePrice": 447.71,
    "highPrice": 449.86,
    "lowPrice": 446.91,
    "volume": 91080.3,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15142,
    "variety": "黄金",
    "tradeDate": "2025-03-05 00:27:49",
    "openPrice": 449.99,
    "closePrice": 449.6,
    "highPrice": 451.32,
    "lowPrice": 449.14,
    "volume": 50951.1,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14499,
    "variety": "原油",
    "tradeDate": "2025-03-04 23:01:40",
    "openPrice": 78.71,
    "closePrice": 79.3,
    "highPrice": 80.16,
    "lowPrice": 78.31,
    "volume": 70800.69,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13856,
    "variety": "白银",
    "tradeDate": "2025-03-04 23:01:38",
    "openPrice": 5790.76,
    "closePrice": 5790.63,
    "highPrice": 5792.42,
    "lowPrice": 5790.27,
    "volume": 45101.49,
    "changeRate": -2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13213,
    "variety": "黄金",
    "tradeDate": "2025-03-04 23:01:36",
    "openPrice": 453.12,
    "closePrice": 452.14,
    "highPrice": 453.87,
    "lowPrice": 450.27,
    "volume": 34336.65,
    "changeRate": 2.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12570,
    "variety": "原油",
    "tradeDate": "2025-03-04 22:54:39",
    "openPrice": 82.57,
    "closePrice": 81.69,
    "highPrice": 82.58,
    "lowPrice": 80.81,
    "volume": 95162.66,
    "changeRate": 2.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11927,
    "variety": "白银",
    "tradeDate": "2025-03-04 22:54:36",
    "openPrice": 5750.04,
    "closePrice": 5749.28,
    "highPrice": 5751.12,
    "lowPrice": 5748.04,
    "volume": 57880.34,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11284,
    "variety": "黄金",
    "tradeDate": "2025-03-04 22:54:34",
    "openPrice": 457.38,
    "closePrice": 456.94,
    "highPrice": 459.16,
    "lowPrice": 455.93,
    "volume": 34957.05,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10641,
    "variety": "原油",
    "tradeDate": "2025-03-04 22:54:05",
    "openPrice": 79.37,
    "closePrice": 79.68,
    "highPrice": 80.84,
    "lowPrice": 78.8,
    "volume": 10889.77,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9998,
    "variety": "白银",
    "tradeDate": "2025-03-04 22:54:03",
    "openPrice": 5832.09,
    "closePrice": 5831.82,
    "highPrice": 5832.61,
    "lowPrice": 5831.28,
    "volume": 64070.39,
    "changeRate": 0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9355,
    "variety": "黄金",
    "tradeDate": "2025-03-04 22:54:00",
    "openPrice": 446.53,
    "closePrice": 446.65,
    "highPrice": 447.91,
    "lowPrice": 445.1,
    "volume": 75306.01,
    "changeRate": 2.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1162,
    "variety": "原油",
    "tradeDate": "2025-03-04 11:23:02",
    "openPrice": 73.69,
    "closePrice": 74.11,
    "highPrice": 74.78,
    "lowPrice": 72.27,
    "volume": 37593.6,
    "changeRate": 2.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 733,
    "variety": "白银",
    "tradeDate": "2025-03-04 11:23:00",
    "openPrice": 5812.59,
    "closePrice": 5813.52,
    "highPrice": 5814.53,
    "lowPrice": 5812.4,
    "volume": 98237.72,
    "changeRate": -2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 304,
    "variety": "黄金",
    "tradeDate": "2025-03-04 11:22:58",
    "openPrice": 455.71,
    "closePrice": 454.73,
    "highPrice": 457.05,
    "lowPrice": 453.2,
    "volume": 59838.51,
    "changeRate": -1.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27981,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:36:22",
    "openPrice": 82.45,
    "closePrice": 81.65,
    "highPrice": 83.09,
    "lowPrice": 79.79,
    "volume": 55006.59,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27339,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:36:19",
    "openPrice": 5926.82,
    "closePrice": 5926.83,
    "highPrice": 5928.34,
    "lowPrice": 5925.46,
    "volume": 27778.01,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26697,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:36:17",
    "openPrice": 457.51,
    "closePrice": 457.47,
    "highPrice": 459.18,
    "lowPrice": 457.36,
    "volume": 72541.12,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26055,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:30:03",
    "openPrice": 78.42,
    "closePrice": 77.73,
    "highPrice": 78.82,
    "lowPrice": 76.86,
    "volume": 103231.53,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25413,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:30:01",
    "openPrice": 5868.06,
    "closePrice": 5867.14,
    "highPrice": 5869.22,
    "lowPrice": 5865.95,
    "volume": 84813.89,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24771,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:29:59",
    "openPrice": 447.2,
    "closePrice": 447.56,
    "highPrice": 449.3,
    "lowPrice": 447.07,
    "volume": 46616.11,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24129,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:29:44",
    "openPrice": 82.27,
    "closePrice": 81.77,
    "highPrice": 84.03,
    "lowPrice": 81.52,
    "volume": 109374,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23487,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:29:42",
    "openPrice": 5674.17,
    "closePrice": 5673.19,
    "highPrice": 5674.55,
    "lowPrice": 5671.66,
    "volume": 29037.8,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22845,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:29:40",
    "openPrice": 450.88,
    "closePrice": 450.72,
    "highPrice": 452.79,
    "lowPrice": 449.2,
    "volume": 44944.02,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22203,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:28:14",
    "openPrice": 81.91,
    "closePrice": 81.36,
    "highPrice": 83.45,
    "lowPrice": 79.58,
    "volume": 100880.84,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20277,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:28:13",
    "openPrice": 79.65,
    "closePrice": 79.46,
    "highPrice": 79.71,
    "lowPrice": 78.52,
    "volume": 89351.86,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21561,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:28:12",
    "openPrice": 5824.4,
    "closePrice": 5825.23,
    "highPrice": 5825.7,
    "lowPrice": 5823,
    "volume": 51815.12,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19635,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:28:10",
    "openPrice": 5911.14,
    "closePrice": 5910.33,
    "highPrice": 5912.22,
    "lowPrice": 5908.42,
    "volume": 69514.66,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20919,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:28:10",
    "openPrice": 453.5,
    "closePrice": 453.06,
    "highPrice": 454.55,
    "lowPrice": 452.57,
    "volume": 84932.16,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18993,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:28:08",
    "openPrice": 456.9,
    "closePrice": 457.32,
    "highPrice": 458.61,
    "lowPrice": 456.47,
    "volume": 19311.71,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18351,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:27:55",
    "openPrice": 78.3,
    "closePrice": 77.34,
    "highPrice": 79.33,
    "lowPrice": 75.97,
    "volume": 89918.13,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16425,
    "variety": "原油",
    "tradeDate": "2025-03-04 00:27:53",
    "openPrice": 77.1,
    "closePrice": 77.32,
    "highPrice": 77.83,
    "lowPrice": 76.43,
    "volume": 34622.18,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17709,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:27:53",
    "openPrice": 5815.77,
    "closePrice": 5816.4,
    "highPrice": 5817.6,
    "lowPrice": 5814.73,
    "volume": 99305.64,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15783,
    "variety": "白银",
    "tradeDate": "2025-03-04 00:27:51",
    "openPrice": 5664.24,
    "closePrice": 5663.52,
    "highPrice": 5664.3,
    "lowPrice": 5662.66,
    "volume": 52420.9,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17067,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:27:51",
    "openPrice": 447.89,
    "closePrice": 447.91,
    "highPrice": 449.59,
    "lowPrice": 446.59,
    "volume": 88229.45,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15141,
    "variety": "黄金",
    "tradeDate": "2025-03-04 00:27:49",
    "openPrice": 455.85,
    "closePrice": 455.61,
    "highPrice": 455.9,
    "lowPrice": 453.61,
    "volume": 101121.75,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14498,
    "variety": "原油",
    "tradeDate": "2025-03-03 23:01:40",
    "openPrice": 78.12,
    "closePrice": 78,
    "highPrice": 79.64,
    "lowPrice": 77.68,
    "volume": 50444.67,
    "changeRate": -0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13855,
    "variety": "白银",
    "tradeDate": "2025-03-03 23:01:38",
    "openPrice": 5862.3,
    "closePrice": 5862.64,
    "highPrice": 5863.92,
    "lowPrice": 5860.66,
    "volume": 40762.61,
    "changeRate": -2.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13212,
    "variety": "黄金",
    "tradeDate": "2025-03-03 23:01:36",
    "openPrice": 454.23,
    "closePrice": 454.83,
    "highPrice": 456.77,
    "lowPrice": 453.06,
    "volume": 76654.51,
    "changeRate": 0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12569,
    "variety": "原油",
    "tradeDate": "2025-03-03 22:54:39",
    "openPrice": 77.42,
    "closePrice": 77.33,
    "highPrice": 78.37,
    "lowPrice": 77.21,
    "volume": 13444.37,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11926,
    "variety": "白银",
    "tradeDate": "2025-03-03 22:54:36",
    "openPrice": 5843.84,
    "closePrice": 5843.3,
    "highPrice": 5843.97,
    "lowPrice": 5842.69,
    "volume": 90033.07,
    "changeRate": 0.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11283,
    "variety": "黄金",
    "tradeDate": "2025-03-03 22:54:34",
    "openPrice": 445.22,
    "closePrice": 445.33,
    "highPrice": 446.21,
    "lowPrice": 444.84,
    "volume": 12000.08,
    "changeRate": -2.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10640,
    "variety": "原油",
    "tradeDate": "2025-03-03 22:54:05",
    "openPrice": 79.76,
    "closePrice": 80.32,
    "highPrice": 81.93,
    "lowPrice": 79.03,
    "volume": 19540.15,
    "changeRate": 2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9997,
    "variety": "白银",
    "tradeDate": "2025-03-03 22:54:03",
    "openPrice": 5672.46,
    "closePrice": 5673.26,
    "highPrice": 5675.15,
    "lowPrice": 5671.64,
    "volume": 80753.14,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9354,
    "variety": "黄金",
    "tradeDate": "2025-03-03 22:54:00",
    "openPrice": 455.97,
    "closePrice": 455.94,
    "highPrice": 456.25,
    "lowPrice": 455.53,
    "volume": 30670.64,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1161,
    "variety": "原油",
    "tradeDate": "2025-03-03 11:23:02",
    "openPrice": 75.86,
    "closePrice": 76.35,
    "highPrice": 76.36,
    "lowPrice": 75.28,
    "volume": 49137.59,
    "changeRate": 2.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 732,
    "variety": "白银",
    "tradeDate": "2025-03-03 11:23:00",
    "openPrice": 5810.94,
    "closePrice": 5810.32,
    "highPrice": 5812.29,
    "lowPrice": 5808.63,
    "volume": 94492.35,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 303,
    "variety": "黄金",
    "tradeDate": "2025-03-03 11:22:58",
    "openPrice": 449.9,
    "closePrice": 449.13,
    "highPrice": 450.19,
    "lowPrice": 447.3,
    "volume": 24555.17,
    "changeRate": 1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27980,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:36:22",
    "openPrice": 78.99,
    "closePrice": 78.06,
    "highPrice": 80.72,
    "lowPrice": 77.22,
    "volume": 21546.04,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27338,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:36:19",
    "openPrice": 5948.01,
    "closePrice": 5947.54,
    "highPrice": 5948.34,
    "lowPrice": 5946.61,
    "volume": 11558.35,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26696,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:36:17",
    "openPrice": 464.11,
    "closePrice": 463.52,
    "highPrice": 464.65,
    "lowPrice": 461.56,
    "volume": 19397.87,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26054,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:30:03",
    "openPrice": 78.38,
    "closePrice": 77.45,
    "highPrice": 78.85,
    "lowPrice": 76.82,
    "volume": 24189.69,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25412,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:30:01",
    "openPrice": 5815.25,
    "closePrice": 5815.13,
    "highPrice": 5815.63,
    "lowPrice": 5813.28,
    "volume": 34142.2,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24770,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:29:59",
    "openPrice": 458.68,
    "closePrice": 458.78,
    "highPrice": 460.62,
    "lowPrice": 456.74,
    "volume": 18312.44,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24128,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:29:44",
    "openPrice": 76.53,
    "closePrice": 77.46,
    "highPrice": 79.24,
    "lowPrice": 74.56,
    "volume": 59493.68,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23486,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:29:42",
    "openPrice": 5824.42,
    "closePrice": 5824.91,
    "highPrice": 5826.07,
    "lowPrice": 5822.64,
    "volume": 58226.45,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22844,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:29:40",
    "openPrice": 445.51,
    "closePrice": 445.09,
    "highPrice": 446.37,
    "lowPrice": 444.91,
    "volume": 51155.57,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22202,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:28:14",
    "openPrice": 79.57,
    "closePrice": 80.24,
    "highPrice": 80.66,
    "lowPrice": 78.08,
    "volume": 29980.11,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20276,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:28:13",
    "openPrice": 80.33,
    "closePrice": 80.25,
    "highPrice": 81.65,
    "lowPrice": 79.89,
    "volume": 84969.9,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21560,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:28:12",
    "openPrice": 5938.34,
    "closePrice": 5938.35,
    "highPrice": 5939.45,
    "lowPrice": 5936.67,
    "volume": 20016.79,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19634,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:28:10",
    "openPrice": 5872.35,
    "closePrice": 5872.06,
    "highPrice": 5874.33,
    "lowPrice": 5871.58,
    "volume": 96748.69,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20918,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:28:10",
    "openPrice": 450.23,
    "closePrice": 449.62,
    "highPrice": 450.46,
    "lowPrice": 448.03,
    "volume": 88896.33,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18992,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:28:08",
    "openPrice": 452.74,
    "closePrice": 452.74,
    "highPrice": 454.14,
    "lowPrice": 451.27,
    "volume": 58104.19,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18350,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:27:55",
    "openPrice": 82.38,
    "closePrice": 81.66,
    "highPrice": 82.96,
    "lowPrice": 79.97,
    "volume": 13408.89,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16424,
    "variety": "原油",
    "tradeDate": "2025-03-03 00:27:53",
    "openPrice": 79.47,
    "closePrice": 80.25,
    "highPrice": 82.04,
    "lowPrice": 77.78,
    "volume": 14843.94,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17708,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:27:53",
    "openPrice": 5869.15,
    "closePrice": 5869.95,
    "highPrice": 5871.13,
    "lowPrice": 5868.79,
    "volume": 70925.38,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15782,
    "variety": "白银",
    "tradeDate": "2025-03-03 00:27:51",
    "openPrice": 5832.67,
    "closePrice": 5833.29,
    "highPrice": 5834.04,
    "lowPrice": 5831.7,
    "volume": 22938.49,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17066,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:27:51",
    "openPrice": 445.01,
    "closePrice": 445.06,
    "highPrice": 445.17,
    "lowPrice": 443.9,
    "volume": 21680.88,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15140,
    "variety": "黄金",
    "tradeDate": "2025-03-03 00:27:49",
    "openPrice": 448.17,
    "closePrice": 448.95,
    "highPrice": 450.59,
    "lowPrice": 446.92,
    "volume": 28310.11,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14497,
    "variety": "原油",
    "tradeDate": "2025-02-28 23:01:40",
    "openPrice": 81.06,
    "closePrice": 80.29,
    "highPrice": 82.37,
    "lowPrice": 78.53,
    "volume": 95140.44,
    "changeRate": -2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13854,
    "variety": "白银",
    "tradeDate": "2025-02-28 23:01:38",
    "openPrice": 5844.11,
    "closePrice": 5844.73,
    "highPrice": 5845.7,
    "lowPrice": 5843.54,
    "volume": 82581.95,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13211,
    "variety": "黄金",
    "tradeDate": "2025-02-28 23:01:36",
    "openPrice": 459.73,
    "closePrice": 459.42,
    "highPrice": 460.66,
    "lowPrice": 458.29,
    "volume": 90231.02,
    "changeRate": 1.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12568,
    "variety": "原油",
    "tradeDate": "2025-02-28 22:54:39",
    "openPrice": 79.1,
    "closePrice": 79.37,
    "highPrice": 81.13,
    "lowPrice": 78.4,
    "volume": 23722.27,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11925,
    "variety": "白银",
    "tradeDate": "2025-02-28 22:54:36",
    "openPrice": 5746.17,
    "closePrice": 5745.2,
    "highPrice": 5746.49,
    "lowPrice": 5744.95,
    "volume": 80446.04,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11282,
    "variety": "黄金",
    "tradeDate": "2025-02-28 22:54:34",
    "openPrice": 464.79,
    "closePrice": 463.99,
    "highPrice": 465.14,
    "lowPrice": 463.3,
    "volume": 98134.66,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10639,
    "variety": "原油",
    "tradeDate": "2025-02-28 22:54:05",
    "openPrice": 78.27,
    "closePrice": 77.74,
    "highPrice": 78.93,
    "lowPrice": 75.8,
    "volume": 19942.53,
    "changeRate": -1.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9996,
    "variety": "白银",
    "tradeDate": "2025-02-28 22:54:03",
    "openPrice": 5805.36,
    "closePrice": 5805.78,
    "highPrice": 5806.37,
    "lowPrice": 5803.62,
    "volume": 100689.25,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9353,
    "variety": "黄金",
    "tradeDate": "2025-02-28 22:54:00",
    "openPrice": 461.24,
    "closePrice": 462.06,
    "highPrice": 463.15,
    "lowPrice": 460.64,
    "volume": 41823.08,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1160,
    "variety": "原油",
    "tradeDate": "2025-02-28 11:23:02",
    "openPrice": 77.37,
    "closePrice": 77.43,
    "highPrice": 79.35,
    "lowPrice": 76.79,
    "volume": 74036.4,
    "changeRate": -1.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 731,
    "variety": "白银",
    "tradeDate": "2025-02-28 11:23:00",
    "openPrice": 5827.39,
    "closePrice": 5828.19,
    "highPrice": 5828.47,
    "lowPrice": 5826.23,
    "volume": 87714.49,
    "changeRate": -0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 302,
    "variety": "黄金",
    "tradeDate": "2025-02-28 11:22:58",
    "openPrice": 449.32,
    "closePrice": 449.91,
    "highPrice": 451.04,
    "lowPrice": 448.59,
    "volume": 103667.6,
    "changeRate": 2.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27979,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:36:22",
    "openPrice": 79.74,
    "closePrice": 79.91,
    "highPrice": 81.19,
    "lowPrice": 79.56,
    "volume": 45635.57,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27337,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:36:19",
    "openPrice": 5893.78,
    "closePrice": 5893.82,
    "highPrice": 5894,
    "lowPrice": 5891.99,
    "volume": 46149.4,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26695,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:36:17",
    "openPrice": 451.68,
    "closePrice": 451.68,
    "highPrice": 453.66,
    "lowPrice": 450.45,
    "volume": 22515.41,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26053,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:30:03",
    "openPrice": 80.76,
    "closePrice": 80.28,
    "highPrice": 80.83,
    "lowPrice": 78.3,
    "volume": 74070.72,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25411,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:30:01",
    "openPrice": 5795.78,
    "closePrice": 5796.01,
    "highPrice": 5796.52,
    "lowPrice": 5795.15,
    "volume": 77264.28,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24769,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:29:59",
    "openPrice": 462.86,
    "closePrice": 462.36,
    "highPrice": 464.74,
    "lowPrice": 462.05,
    "volume": 33703.79,
    "changeRate": -2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24127,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:29:44",
    "openPrice": 81.1,
    "closePrice": 81.97,
    "highPrice": 82.81,
    "lowPrice": 80.05,
    "volume": 101366.3,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23485,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:29:42",
    "openPrice": 5946.03,
    "closePrice": 5945.38,
    "highPrice": 5946.41,
    "lowPrice": 5945.23,
    "volume": 30220.44,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22843,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:29:40",
    "openPrice": 447.03,
    "closePrice": 447.91,
    "highPrice": 447.96,
    "lowPrice": 446.35,
    "volume": 10354.78,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22201,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:28:14",
    "openPrice": 79.77,
    "closePrice": 79.53,
    "highPrice": 80.05,
    "lowPrice": 78.47,
    "volume": 11669.54,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20275,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:28:13",
    "openPrice": 81.65,
    "closePrice": 81.23,
    "highPrice": 83.16,
    "lowPrice": 80.55,
    "volume": 24977.52,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21559,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:28:12",
    "openPrice": 5845.51,
    "closePrice": 5845.06,
    "highPrice": 5846.28,
    "lowPrice": 5844.14,
    "volume": 17685.66,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19633,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:28:10",
    "openPrice": 5689.9,
    "closePrice": 5689.44,
    "highPrice": 5691.16,
    "lowPrice": 5688.96,
    "volume": 96338.03,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20917,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:28:10",
    "openPrice": 445.44,
    "closePrice": 445.08,
    "highPrice": 447.43,
    "lowPrice": 444.96,
    "volume": 25251.41,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18991,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:28:08",
    "openPrice": 457.96,
    "closePrice": 458.73,
    "highPrice": 459.29,
    "lowPrice": 456.96,
    "volume": 70032.93,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18349,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:27:55",
    "openPrice": 79.57,
    "closePrice": 80.04,
    "highPrice": 80.88,
    "lowPrice": 77.62,
    "volume": 99037.35,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16423,
    "variety": "原油",
    "tradeDate": "2025-02-28 00:27:53",
    "openPrice": 80.37,
    "closePrice": 80.64,
    "highPrice": 81.31,
    "lowPrice": 80.15,
    "volume": 100505.7,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17707,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:27:53",
    "openPrice": 5664.09,
    "closePrice": 5664.51,
    "highPrice": 5664.8,
    "lowPrice": 5662.85,
    "volume": 69576.14,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15781,
    "variety": "白银",
    "tradeDate": "2025-02-28 00:27:51",
    "openPrice": 5732.94,
    "closePrice": 5733.22,
    "highPrice": 5733.26,
    "lowPrice": 5732.39,
    "volume": 78122.71,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17065,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:27:51",
    "openPrice": 455.65,
    "closePrice": 455.77,
    "highPrice": 457.35,
    "lowPrice": 454.04,
    "volume": 92477.99,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15139,
    "variety": "黄金",
    "tradeDate": "2025-02-28 00:27:49",
    "openPrice": 461.04,
    "closePrice": 461.71,
    "highPrice": 463.04,
    "lowPrice": 459.06,
    "volume": 59640.4,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14496,
    "variety": "原油",
    "tradeDate": "2025-02-27 23:01:40",
    "openPrice": 79.88,
    "closePrice": 80,
    "highPrice": 81.62,
    "lowPrice": 78.49,
    "volume": 79925.18,
    "changeRate": 2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13853,
    "variety": "白银",
    "tradeDate": "2025-02-27 23:01:38",
    "openPrice": 5661.93,
    "closePrice": 5662.47,
    "highPrice": 5664.13,
    "lowPrice": 5661.06,
    "volume": 89496.69,
    "changeRate": 2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13210,
    "variety": "黄金",
    "tradeDate": "2025-02-27 23:01:36",
    "openPrice": 451.13,
    "closePrice": 451.99,
    "highPrice": 453.67,
    "lowPrice": 450.01,
    "volume": 105103.64,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12567,
    "variety": "原油",
    "tradeDate": "2025-02-27 22:54:39",
    "openPrice": 81.62,
    "closePrice": 80.8,
    "highPrice": 81.75,
    "lowPrice": 79.22,
    "volume": 16690.42,
    "changeRate": -0.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11924,
    "variety": "白银",
    "tradeDate": "2025-02-27 22:54:36",
    "openPrice": 5663.24,
    "closePrice": 5663.99,
    "highPrice": 5665.12,
    "lowPrice": 5662.3,
    "volume": 75820.11,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11281,
    "variety": "黄金",
    "tradeDate": "2025-02-27 22:54:34",
    "openPrice": 463.05,
    "closePrice": 463.88,
    "highPrice": 463.94,
    "lowPrice": 463.01,
    "volume": 26297.74,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10638,
    "variety": "原油",
    "tradeDate": "2025-02-27 22:54:05",
    "openPrice": 79.49,
    "closePrice": 79.63,
    "highPrice": 80.26,
    "lowPrice": 79.24,
    "volume": 23102.84,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9995,
    "variety": "白银",
    "tradeDate": "2025-02-27 22:54:03",
    "openPrice": 5727.3,
    "closePrice": 5727.07,
    "highPrice": 5729.29,
    "lowPrice": 5726.76,
    "volume": 108985.08,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9352,
    "variety": "黄金",
    "tradeDate": "2025-02-27 22:54:00",
    "openPrice": 451.23,
    "closePrice": 451.87,
    "highPrice": 452.63,
    "lowPrice": 450.87,
    "volume": 27452.75,
    "changeRate": 1.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1159,
    "variety": "原油",
    "tradeDate": "2025-02-27 11:23:02",
    "openPrice": 77.97,
    "closePrice": 78.84,
    "highPrice": 79.51,
    "lowPrice": 77.74,
    "volume": 65561.92,
    "changeRate": -1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 730,
    "variety": "白银",
    "tradeDate": "2025-02-27 11:23:00",
    "openPrice": 5699.43,
    "closePrice": 5700.36,
    "highPrice": 5701.5,
    "lowPrice": 5699.21,
    "volume": 33799.43,
    "changeRate": 1.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 301,
    "variety": "黄金",
    "tradeDate": "2025-02-27 11:22:58",
    "openPrice": 461.54,
    "closePrice": 461.48,
    "highPrice": 462.88,
    "lowPrice": 459.49,
    "volume": 25549.37,
    "changeRate": 1.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27978,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:36:22",
    "openPrice": 80.58,
    "closePrice": 79.95,
    "highPrice": 81.66,
    "lowPrice": 79.24,
    "volume": 27418.41,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27336,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:36:19",
    "openPrice": 5657.35,
    "closePrice": 5657.95,
    "highPrice": 5658.23,
    "lowPrice": 5655.36,
    "volume": 15507.01,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26694,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:36:17",
    "openPrice": 451.98,
    "closePrice": 452.56,
    "highPrice": 454.36,
    "lowPrice": 450.06,
    "volume": 48726.27,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26052,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:30:03",
    "openPrice": 81.59,
    "closePrice": 80.65,
    "highPrice": 83.33,
    "lowPrice": 78.67,
    "volume": 75150.03,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25410,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:30:01",
    "openPrice": 5927.79,
    "closePrice": 5927.39,
    "highPrice": 5929.34,
    "lowPrice": 5926.64,
    "volume": 44498.08,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24768,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:29:59",
    "openPrice": 448.33,
    "closePrice": 448.06,
    "highPrice": 448.48,
    "lowPrice": 446.43,
    "volume": 65550.47,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24126,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:29:44",
    "openPrice": 79.43,
    "closePrice": 79.75,
    "highPrice": 81.01,
    "lowPrice": 77.94,
    "volume": 24044.18,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23484,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:29:42",
    "openPrice": 5923.96,
    "closePrice": 5924.33,
    "highPrice": 5926.32,
    "lowPrice": 5923.46,
    "volume": 26474.58,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22842,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:29:40",
    "openPrice": 461.65,
    "closePrice": 461.26,
    "highPrice": 462.98,
    "lowPrice": 460.21,
    "volume": 18331.33,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22200,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:28:14",
    "openPrice": 82.21,
    "closePrice": 81.66,
    "highPrice": 82.79,
    "lowPrice": 81.11,
    "volume": 109955.26,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20274,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:28:13",
    "openPrice": 80.13,
    "closePrice": 79.46,
    "highPrice": 80.18,
    "lowPrice": 77.46,
    "volume": 74154.92,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21558,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:28:12",
    "openPrice": 5867.3,
    "closePrice": 5868.26,
    "highPrice": 5869.95,
    "lowPrice": 5865.55,
    "volume": 93121.82,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19632,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:28:10",
    "openPrice": 5940.88,
    "closePrice": 5941.25,
    "highPrice": 5941.99,
    "lowPrice": 5939.88,
    "volume": 89722.43,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20916,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:28:10",
    "openPrice": 444.77,
    "closePrice": 444.77,
    "highPrice": 445.35,
    "lowPrice": 444.05,
    "volume": 55229.05,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18990,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:28:08",
    "openPrice": 457.71,
    "closePrice": 458.24,
    "highPrice": 459.44,
    "lowPrice": 456.35,
    "volume": 83964.26,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18348,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:27:55",
    "openPrice": 79.75,
    "closePrice": 80.21,
    "highPrice": 81.41,
    "lowPrice": 79.63,
    "volume": 109628.36,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16422,
    "variety": "原油",
    "tradeDate": "2025-02-27 00:27:53",
    "openPrice": 79,
    "closePrice": 79.99,
    "highPrice": 80.86,
    "lowPrice": 78.28,
    "volume": 24431.39,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17706,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:27:53",
    "openPrice": 5765.88,
    "closePrice": 5766.13,
    "highPrice": 5767.06,
    "lowPrice": 5764.08,
    "volume": 104198.37,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15780,
    "variety": "白银",
    "tradeDate": "2025-02-27 00:27:51",
    "openPrice": 5858.76,
    "closePrice": 5858.89,
    "highPrice": 5859.49,
    "lowPrice": 5858.14,
    "volume": 38630.45,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17064,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:27:51",
    "openPrice": 446.84,
    "closePrice": 446.24,
    "highPrice": 448.06,
    "lowPrice": 445.53,
    "volume": 109251.83,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15138,
    "variety": "黄金",
    "tradeDate": "2025-02-27 00:27:49",
    "openPrice": 457.98,
    "closePrice": 458.08,
    "highPrice": 458.26,
    "lowPrice": 456.73,
    "volume": 80536.27,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14495,
    "variety": "原油",
    "tradeDate": "2025-02-26 23:01:40",
    "openPrice": 78.28,
    "closePrice": 78.58,
    "highPrice": 79.38,
    "lowPrice": 77.25,
    "volume": 91576.71,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13852,
    "variety": "白银",
    "tradeDate": "2025-02-26 23:01:38",
    "openPrice": 5939.37,
    "closePrice": 5940.34,
    "highPrice": 5941.35,
    "lowPrice": 5939.33,
    "volume": 40377.4,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13209,
    "variety": "黄金",
    "tradeDate": "2025-02-26 23:01:36",
    "openPrice": 456.28,
    "closePrice": 455.72,
    "highPrice": 457.78,
    "lowPrice": 453.78,
    "volume": 83384.92,
    "changeRate": 2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12566,
    "variety": "原油",
    "tradeDate": "2025-02-26 22:54:39",
    "openPrice": 79.62,
    "closePrice": 79.16,
    "highPrice": 80.32,
    "lowPrice": 78.72,
    "volume": 85141.42,
    "changeRate": -0.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11923,
    "variety": "白银",
    "tradeDate": "2025-02-26 22:54:36",
    "openPrice": 5891.3,
    "closePrice": 5892.29,
    "highPrice": 5893.16,
    "lowPrice": 5891.22,
    "volume": 68582.01,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11280,
    "variety": "黄金",
    "tradeDate": "2025-02-26 22:54:34",
    "openPrice": 464.24,
    "closePrice": 463.59,
    "highPrice": 464.31,
    "lowPrice": 461.87,
    "volume": 22254.44,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10637,
    "variety": "原油",
    "tradeDate": "2025-02-26 22:54:05",
    "openPrice": 79.73,
    "closePrice": 79.06,
    "highPrice": 80.34,
    "lowPrice": 78.71,
    "volume": 37958.35,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9994,
    "variety": "白银",
    "tradeDate": "2025-02-26 22:54:03",
    "openPrice": 5717.57,
    "closePrice": 5716.74,
    "highPrice": 5717.62,
    "lowPrice": 5715.57,
    "volume": 45111.2,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9351,
    "variety": "黄金",
    "tradeDate": "2025-02-26 22:54:00",
    "openPrice": 454.82,
    "closePrice": 454,
    "highPrice": 455.92,
    "lowPrice": 453.65,
    "volume": 102581.56,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1158,
    "variety": "原油",
    "tradeDate": "2025-02-26 11:23:02",
    "openPrice": 76.88,
    "closePrice": 75.95,
    "highPrice": 77.12,
    "lowPrice": 74.52,
    "volume": 65600.74,
    "changeRate": -0.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 729,
    "variety": "白银",
    "tradeDate": "2025-02-26 11:23:00",
    "openPrice": 5914.68,
    "closePrice": 5915.16,
    "highPrice": 5916.16,
    "lowPrice": 5913.31,
    "volume": 69600.93,
    "changeRate": -1.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 300,
    "variety": "黄金",
    "tradeDate": "2025-02-26 11:22:58",
    "openPrice": 450.2,
    "closePrice": 450.79,
    "highPrice": 451.39,
    "lowPrice": 450.16,
    "volume": 17901.84,
    "changeRate": 1.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27977,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:36:22",
    "openPrice": 77.9,
    "closePrice": 76.97,
    "highPrice": 78.69,
    "lowPrice": 75.11,
    "volume": 90635.66,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27335,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:36:19",
    "openPrice": 5725.83,
    "closePrice": 5725.14,
    "highPrice": 5726.16,
    "lowPrice": 5724.74,
    "volume": 90689.7,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26693,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:36:17",
    "openPrice": 462.92,
    "closePrice": 463.66,
    "highPrice": 464.91,
    "lowPrice": 462,
    "volume": 52391.86,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26051,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:30:03",
    "openPrice": 77.54,
    "closePrice": 77.75,
    "highPrice": 79.42,
    "lowPrice": 77.1,
    "volume": 62512.63,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25409,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:30:01",
    "openPrice": 5758.11,
    "closePrice": 5757.17,
    "highPrice": 5759.24,
    "lowPrice": 5756.56,
    "volume": 42316.03,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24767,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:29:59",
    "openPrice": 445.94,
    "closePrice": 446.7,
    "highPrice": 447.54,
    "lowPrice": 444.44,
    "volume": 105734.22,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24125,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:29:44",
    "openPrice": 81,
    "closePrice": 80.54,
    "highPrice": 81.82,
    "lowPrice": 78.78,
    "volume": 60607.95,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23483,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:29:42",
    "openPrice": 5732.36,
    "closePrice": 5732.6,
    "highPrice": 5732.73,
    "lowPrice": 5732.13,
    "volume": 55019.57,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22841,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:29:40",
    "openPrice": 453.34,
    "closePrice": 453.32,
    "highPrice": 454.1,
    "lowPrice": 452.23,
    "volume": 61800.65,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22199,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:28:14",
    "openPrice": 78.35,
    "closePrice": 78.58,
    "highPrice": 80.07,
    "lowPrice": 78.1,
    "volume": 56400.94,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20273,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:28:13",
    "openPrice": 77.92,
    "closePrice": 77.11,
    "highPrice": 79.79,
    "lowPrice": 76.45,
    "volume": 96424.03,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21557,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:28:12",
    "openPrice": 5746.34,
    "closePrice": 5747.07,
    "highPrice": 5748.03,
    "lowPrice": 5745.92,
    "volume": 37357.12,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19631,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:28:10",
    "openPrice": 5918.18,
    "closePrice": 5917.39,
    "highPrice": 5918.86,
    "lowPrice": 5916.48,
    "volume": 96138.28,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20915,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:28:10",
    "openPrice": 448.67,
    "closePrice": 449.45,
    "highPrice": 450.58,
    "lowPrice": 448.6,
    "volume": 61672.22,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18989,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:28:08",
    "openPrice": 453.87,
    "closePrice": 453.26,
    "highPrice": 454.46,
    "lowPrice": 452.32,
    "volume": 27548.02,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18347,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:27:55",
    "openPrice": 79.32,
    "closePrice": 80.28,
    "highPrice": 81.9,
    "lowPrice": 78.69,
    "volume": 34900.61,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16421,
    "variety": "原油",
    "tradeDate": "2025-02-26 00:27:53",
    "openPrice": 79.36,
    "closePrice": 79.92,
    "highPrice": 80.85,
    "lowPrice": 78.08,
    "volume": 98865.01,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17705,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:27:53",
    "openPrice": 5798.31,
    "closePrice": 5799.19,
    "highPrice": 5800.34,
    "lowPrice": 5797.02,
    "volume": 40914.38,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15779,
    "variety": "白银",
    "tradeDate": "2025-02-26 00:27:51",
    "openPrice": 5858.62,
    "closePrice": 5857.63,
    "highPrice": 5859.35,
    "lowPrice": 5856.14,
    "volume": 90947.64,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17063,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:27:51",
    "openPrice": 452.2,
    "closePrice": 451.65,
    "highPrice": 452.88,
    "lowPrice": 450.05,
    "volume": 77578.14,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15137,
    "variety": "黄金",
    "tradeDate": "2025-02-26 00:27:49",
    "openPrice": 450.14,
    "closePrice": 450.91,
    "highPrice": 452.37,
    "lowPrice": 449.26,
    "volume": 23163.22,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14494,
    "variety": "原油",
    "tradeDate": "2025-02-25 23:01:40",
    "openPrice": 80.98,
    "closePrice": 81.49,
    "highPrice": 83.32,
    "lowPrice": 80.21,
    "volume": 70375.1,
    "changeRate": 2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13851,
    "variety": "白银",
    "tradeDate": "2025-02-25 23:01:38",
    "openPrice": 5777.92,
    "closePrice": 5778.19,
    "highPrice": 5780.17,
    "lowPrice": 5777.01,
    "volume": 77513.62,
    "changeRate": -0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13208,
    "variety": "黄金",
    "tradeDate": "2025-02-25 23:01:36",
    "openPrice": 462.34,
    "closePrice": 461.4,
    "highPrice": 463.58,
    "lowPrice": 460.99,
    "volume": 55219.43,
    "changeRate": -1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12565,
    "variety": "原油",
    "tradeDate": "2025-02-25 22:54:39",
    "openPrice": 78.57,
    "closePrice": 78.97,
    "highPrice": 80.42,
    "lowPrice": 78.53,
    "volume": 78425.89,
    "changeRate": 0.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11922,
    "variety": "白银",
    "tradeDate": "2025-02-25 22:54:36",
    "openPrice": 5846.51,
    "closePrice": 5846.99,
    "highPrice": 5848.43,
    "lowPrice": 5845.08,
    "volume": 71527.16,
    "changeRate": -2.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11279,
    "variety": "黄金",
    "tradeDate": "2025-02-25 22:54:34",
    "openPrice": 457.8,
    "closePrice": 457.44,
    "highPrice": 459.22,
    "lowPrice": 457.19,
    "volume": 14122.73,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10636,
    "variety": "原油",
    "tradeDate": "2025-02-25 22:54:05",
    "openPrice": 77.05,
    "closePrice": 77.58,
    "highPrice": 79.46,
    "lowPrice": 75.7,
    "volume": 85323.44,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9993,
    "variety": "白银",
    "tradeDate": "2025-02-25 22:54:03",
    "openPrice": 5659.48,
    "closePrice": 5659.18,
    "highPrice": 5659.55,
    "lowPrice": 5657.81,
    "volume": 19967.04,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9350,
    "variety": "黄金",
    "tradeDate": "2025-02-25 22:54:00",
    "openPrice": 448.67,
    "closePrice": 447.92,
    "highPrice": 449.31,
    "lowPrice": 446.52,
    "volume": 73233.71,
    "changeRate": -0.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1157,
    "variety": "原油",
    "tradeDate": "2025-02-25 11:23:02",
    "openPrice": 74.3,
    "closePrice": 74.19,
    "highPrice": 75.66,
    "lowPrice": 74.14,
    "volume": 12475.34,
    "changeRate": -2.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 728,
    "variety": "白银",
    "tradeDate": "2025-02-25 11:23:00",
    "openPrice": 5780.81,
    "closePrice": 5780.06,
    "highPrice": 5781.87,
    "lowPrice": 5778.79,
    "volume": 62150.8,
    "changeRate": -2.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 299,
    "variety": "黄金",
    "tradeDate": "2025-02-25 11:22:58",
    "openPrice": 454.85,
    "closePrice": 453.88,
    "highPrice": 455.64,
    "lowPrice": 452.15,
    "volume": 75077.92,
    "changeRate": -1.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27976,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:36:22",
    "openPrice": 79.23,
    "closePrice": 79.19,
    "highPrice": 80.01,
    "lowPrice": 79.14,
    "volume": 12967.03,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27334,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:36:19",
    "openPrice": 5789.38,
    "closePrice": 5789.96,
    "highPrice": 5790.18,
    "lowPrice": 5789.15,
    "volume": 68163.39,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26692,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:36:17",
    "openPrice": 459.47,
    "closePrice": 458.64,
    "highPrice": 461.37,
    "lowPrice": 457.31,
    "volume": 102503.65,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26050,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:30:03",
    "openPrice": 78.08,
    "closePrice": 77.96,
    "highPrice": 78.58,
    "lowPrice": 76.12,
    "volume": 82822.34,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25408,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:30:01",
    "openPrice": 5853.19,
    "closePrice": 5852.23,
    "highPrice": 5854.11,
    "lowPrice": 5850.45,
    "volume": 15338.25,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24766,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:29:59",
    "openPrice": 454.21,
    "closePrice": 454.09,
    "highPrice": 456.02,
    "lowPrice": 452.31,
    "volume": 72217.22,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24124,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:29:44",
    "openPrice": 78.63,
    "closePrice": 78.89,
    "highPrice": 79.99,
    "lowPrice": 78.56,
    "volume": 30340.94,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23482,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:29:42",
    "openPrice": 5856.06,
    "closePrice": 5855.37,
    "highPrice": 5856.87,
    "lowPrice": 5854.39,
    "volume": 85762.87,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22840,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:29:40",
    "openPrice": 464.07,
    "closePrice": 463.82,
    "highPrice": 465.4,
    "lowPrice": 462.04,
    "volume": 94600.46,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22198,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:28:14",
    "openPrice": 79.6,
    "closePrice": 80.23,
    "highPrice": 81.24,
    "lowPrice": 78.87,
    "volume": 89436.18,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20272,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:28:13",
    "openPrice": 77.8,
    "closePrice": 77.75,
    "highPrice": 78.39,
    "lowPrice": 76.93,
    "volume": 18213.69,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21556,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:28:12",
    "openPrice": 5768.82,
    "closePrice": 5768.24,
    "highPrice": 5770.6,
    "lowPrice": 5766.9,
    "volume": 58012.06,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19630,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:28:10",
    "openPrice": 5881.32,
    "closePrice": 5880.67,
    "highPrice": 5882.1,
    "lowPrice": 5880.16,
    "volume": 74724.2,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20914,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:28:10",
    "openPrice": 461.46,
    "closePrice": 460.73,
    "highPrice": 463.24,
    "lowPrice": 459.56,
    "volume": 28167.16,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18988,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:28:08",
    "openPrice": 445.71,
    "closePrice": 445.19,
    "highPrice": 446.88,
    "lowPrice": 444.64,
    "volume": 73403.74,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18346,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:27:55",
    "openPrice": 78.77,
    "closePrice": 79.36,
    "highPrice": 79.97,
    "lowPrice": 78.04,
    "volume": 21768.66,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16420,
    "variety": "原油",
    "tradeDate": "2025-02-25 00:27:53",
    "openPrice": 78.65,
    "closePrice": 78.8,
    "highPrice": 78.8,
    "lowPrice": 77.08,
    "volume": 107524.86,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17704,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:27:53",
    "openPrice": 5783.43,
    "closePrice": 5783.99,
    "highPrice": 5785.22,
    "lowPrice": 5782.85,
    "volume": 94412.77,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15778,
    "variety": "白银",
    "tradeDate": "2025-02-25 00:27:51",
    "openPrice": 5842.29,
    "closePrice": 5842.36,
    "highPrice": 5842.47,
    "lowPrice": 5841.23,
    "volume": 41579.02,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17062,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:27:51",
    "openPrice": 451.45,
    "closePrice": 451.72,
    "highPrice": 453.01,
    "lowPrice": 451.28,
    "volume": 57305.01,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15136,
    "variety": "黄金",
    "tradeDate": "2025-02-25 00:27:49",
    "openPrice": 451.77,
    "closePrice": 450.99,
    "highPrice": 453.21,
    "lowPrice": 450,
    "volume": 47114.03,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14493,
    "variety": "原油",
    "tradeDate": "2025-02-24 23:01:40",
    "openPrice": 78.53,
    "closePrice": 78.45,
    "highPrice": 78.73,
    "lowPrice": 77.14,
    "volume": 45441.13,
    "changeRate": -2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13850,
    "variety": "白银",
    "tradeDate": "2025-02-24 23:01:38",
    "openPrice": 5916.14,
    "closePrice": 5915.3,
    "highPrice": 5917.56,
    "lowPrice": 5914.58,
    "volume": 36299.73,
    "changeRate": -0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13207,
    "variety": "黄金",
    "tradeDate": "2025-02-24 23:01:36",
    "openPrice": 445.08,
    "closePrice": 444.68,
    "highPrice": 446.27,
    "lowPrice": 443.94,
    "volume": 85394.83,
    "changeRate": 1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12564,
    "variety": "原油",
    "tradeDate": "2025-02-24 22:54:39",
    "openPrice": 77.24,
    "closePrice": 77.31,
    "highPrice": 78.79,
    "lowPrice": 75.28,
    "volume": 106690.07,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11921,
    "variety": "白银",
    "tradeDate": "2025-02-24 22:54:36",
    "openPrice": 5736.59,
    "closePrice": 5737.4,
    "highPrice": 5737.51,
    "lowPrice": 5735.06,
    "volume": 97237.91,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11278,
    "variety": "黄金",
    "tradeDate": "2025-02-24 22:54:34",
    "openPrice": 448.25,
    "closePrice": 447.98,
    "highPrice": 449.21,
    "lowPrice": 446.77,
    "volume": 64130.55,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10635,
    "variety": "原油",
    "tradeDate": "2025-02-24 22:54:05",
    "openPrice": 76.63,
    "closePrice": 77.16,
    "highPrice": 77.74,
    "lowPrice": 75.65,
    "volume": 52279.99,
    "changeRate": -1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9992,
    "variety": "白银",
    "tradeDate": "2025-02-24 22:54:03",
    "openPrice": 5833.38,
    "closePrice": 5833.89,
    "highPrice": 5835.48,
    "lowPrice": 5832.98,
    "volume": 69669.05,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9349,
    "variety": "黄金",
    "tradeDate": "2025-02-24 22:54:00",
    "openPrice": 449.87,
    "closePrice": 450.53,
    "highPrice": 451.72,
    "lowPrice": 449.46,
    "volume": 89412.83,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1156,
    "variety": "原油",
    "tradeDate": "2025-02-24 11:23:02",
    "openPrice": 73.21,
    "closePrice": 74.2,
    "highPrice": 75.03,
    "lowPrice": 72.76,
    "volume": 69891.38,
    "changeRate": 1.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 727,
    "variety": "白银",
    "tradeDate": "2025-02-24 11:23:00",
    "openPrice": 5863.36,
    "closePrice": 5864.2,
    "highPrice": 5864.47,
    "lowPrice": 5861.84,
    "volume": 22929.34,
    "changeRate": 1.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 298,
    "variety": "黄金",
    "tradeDate": "2025-02-24 11:22:58",
    "openPrice": 445.02,
    "closePrice": 445.36,
    "highPrice": 446.71,
    "lowPrice": 444.66,
    "volume": 56206.5,
    "changeRate": -2.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27975,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:36:22",
    "openPrice": 81.79,
    "closePrice": 81.86,
    "highPrice": 83.43,
    "lowPrice": 81.53,
    "volume": 93531.17,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27333,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:36:19",
    "openPrice": 5761.82,
    "closePrice": 5762.09,
    "highPrice": 5763.4,
    "lowPrice": 5760.04,
    "volume": 55713.59,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26691,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:36:17",
    "openPrice": 456.48,
    "closePrice": 456.38,
    "highPrice": 456.94,
    "lowPrice": 455.52,
    "volume": 107280.96,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26049,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:30:03",
    "openPrice": 78.18,
    "closePrice": 78.36,
    "highPrice": 79.02,
    "lowPrice": 76.94,
    "volume": 92458.37,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25407,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:30:01",
    "openPrice": 5740.69,
    "closePrice": 5741.27,
    "highPrice": 5742.19,
    "lowPrice": 5740.06,
    "volume": 78113.55,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24765,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:29:59",
    "openPrice": 449.22,
    "closePrice": 450.03,
    "highPrice": 451.54,
    "lowPrice": 447.78,
    "volume": 96906.44,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24123,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:29:44",
    "openPrice": 76.78,
    "closePrice": 77.26,
    "highPrice": 78.54,
    "lowPrice": 74.89,
    "volume": 41664.81,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23481,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:29:42",
    "openPrice": 5870.47,
    "closePrice": 5870.09,
    "highPrice": 5872.41,
    "lowPrice": 5869.81,
    "volume": 84836.95,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22839,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:29:40",
    "openPrice": 446.66,
    "closePrice": 447.46,
    "highPrice": 448.37,
    "lowPrice": 446.25,
    "volume": 80665.99,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22197,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:28:14",
    "openPrice": 79.08,
    "closePrice": 79.11,
    "highPrice": 79.99,
    "lowPrice": 77.58,
    "volume": 47133.64,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20271,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:28:13",
    "openPrice": 76.66,
    "closePrice": 77.46,
    "highPrice": 79.06,
    "lowPrice": 74.82,
    "volume": 60436.19,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21555,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:28:12",
    "openPrice": 5789.7,
    "closePrice": 5789.03,
    "highPrice": 5791.12,
    "lowPrice": 5788.7,
    "volume": 31963.03,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19629,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:28:10",
    "openPrice": 5830.63,
    "closePrice": 5830.34,
    "highPrice": 5830.9,
    "lowPrice": 5830.02,
    "volume": 42372.33,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20913,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:28:10",
    "openPrice": 450.88,
    "closePrice": 451.29,
    "highPrice": 451.7,
    "lowPrice": 449.58,
    "volume": 26228.54,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18987,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:28:08",
    "openPrice": 444.91,
    "closePrice": 444.93,
    "highPrice": 445.06,
    "lowPrice": 443.4,
    "volume": 69302.51,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18345,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:27:55",
    "openPrice": 78.65,
    "closePrice": 78.14,
    "highPrice": 79.72,
    "lowPrice": 76.86,
    "volume": 99482.01,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16419,
    "variety": "原油",
    "tradeDate": "2025-02-24 00:27:53",
    "openPrice": 79.22,
    "closePrice": 80.04,
    "highPrice": 80.76,
    "lowPrice": 78.91,
    "volume": 104942.9,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17703,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:27:53",
    "openPrice": 5799.29,
    "closePrice": 5798.46,
    "highPrice": 5799.51,
    "lowPrice": 5798.14,
    "volume": 45918.78,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15777,
    "variety": "白银",
    "tradeDate": "2025-02-24 00:27:51",
    "openPrice": 5686.33,
    "closePrice": 5685.44,
    "highPrice": 5687.79,
    "lowPrice": 5684.38,
    "volume": 95738.71,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17061,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:27:51",
    "openPrice": 457.49,
    "closePrice": 458.34,
    "highPrice": 459.46,
    "lowPrice": 456.33,
    "volume": 95304.51,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15135,
    "variety": "黄金",
    "tradeDate": "2025-02-24 00:27:49",
    "openPrice": 463.75,
    "closePrice": 463.69,
    "highPrice": 465.16,
    "lowPrice": 463.66,
    "volume": 98624.36,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14492,
    "variety": "原油",
    "tradeDate": "2025-02-21 23:01:40",
    "openPrice": 80.48,
    "closePrice": 79.84,
    "highPrice": 80.85,
    "lowPrice": 78.55,
    "volume": 97144.35,
    "changeRate": 1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13849,
    "variety": "白银",
    "tradeDate": "2025-02-21 23:01:38",
    "openPrice": 5758.72,
    "closePrice": 5757.85,
    "highPrice": 5759.28,
    "lowPrice": 5756.62,
    "volume": 66614.44,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13206,
    "variety": "黄金",
    "tradeDate": "2025-02-21 23:01:36",
    "openPrice": 462.97,
    "closePrice": 463.16,
    "highPrice": 463.48,
    "lowPrice": 461.35,
    "volume": 18677.11,
    "changeRate": -1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12563,
    "variety": "原油",
    "tradeDate": "2025-02-21 22:54:39",
    "openPrice": 80.69,
    "closePrice": 81.22,
    "highPrice": 82.52,
    "lowPrice": 79.29,
    "volume": 39483.2,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11920,
    "variety": "白银",
    "tradeDate": "2025-02-21 22:54:36",
    "openPrice": 5819.79,
    "closePrice": 5819.12,
    "highPrice": 5820.86,
    "lowPrice": 5818.67,
    "volume": 16188.44,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11277,
    "variety": "黄金",
    "tradeDate": "2025-02-21 22:54:34",
    "openPrice": 447.49,
    "closePrice": 448.44,
    "highPrice": 449.4,
    "lowPrice": 446.66,
    "volume": 73378.59,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10634,
    "variety": "原油",
    "tradeDate": "2025-02-21 22:54:05",
    "openPrice": 80.64,
    "closePrice": 79.86,
    "highPrice": 81.53,
    "lowPrice": 78.19,
    "volume": 81228.51,
    "changeRate": 0.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9991,
    "variety": "白银",
    "tradeDate": "2025-02-21 22:54:03",
    "openPrice": 5924.89,
    "closePrice": 5925.87,
    "highPrice": 5926.81,
    "lowPrice": 5924.89,
    "volume": 26544.42,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9348,
    "variety": "黄金",
    "tradeDate": "2025-02-21 22:54:00",
    "openPrice": 456.94,
    "closePrice": 456.11,
    "highPrice": 457.68,
    "lowPrice": 455.28,
    "volume": 48654.64,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1155,
    "variety": "原油",
    "tradeDate": "2025-02-21 11:23:02",
    "openPrice": 75.01,
    "closePrice": 74.16,
    "highPrice": 76.75,
    "lowPrice": 72.63,
    "volume": 21429.31,
    "changeRate": -2.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 726,
    "variety": "白银",
    "tradeDate": "2025-02-21 11:23:00",
    "openPrice": 5735.43,
    "closePrice": 5734.62,
    "highPrice": 5736.15,
    "lowPrice": 5732.84,
    "volume": 70443.72,
    "changeRate": -0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 297,
    "variety": "黄金",
    "tradeDate": "2025-02-21 11:22:58",
    "openPrice": 455.56,
    "closePrice": 455.57,
    "highPrice": 457.22,
    "lowPrice": 454.3,
    "volume": 99741.27,
    "changeRate": 0.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27974,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:36:22",
    "openPrice": 80.97,
    "closePrice": 81.83,
    "highPrice": 82.54,
    "lowPrice": 79.01,
    "volume": 82417.18,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27332,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:36:19",
    "openPrice": 5724.81,
    "closePrice": 5725.51,
    "highPrice": 5726.73,
    "lowPrice": 5723.4,
    "volume": 77602.68,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26690,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:36:17",
    "openPrice": 458.66,
    "closePrice": 458.11,
    "highPrice": 459.97,
    "lowPrice": 456.84,
    "volume": 67186.96,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26048,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:30:03",
    "openPrice": 81.12,
    "closePrice": 81.87,
    "highPrice": 83.8,
    "lowPrice": 80.16,
    "volume": 10249.18,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25406,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:30:01",
    "openPrice": 5796.36,
    "closePrice": 5796.31,
    "highPrice": 5797.58,
    "lowPrice": 5796.17,
    "volume": 76397.68,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24764,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:29:59",
    "openPrice": 446.64,
    "closePrice": 446.07,
    "highPrice": 447.16,
    "lowPrice": 445.72,
    "volume": 40850.03,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24122,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:29:44",
    "openPrice": 77.83,
    "closePrice": 78.62,
    "highPrice": 79.38,
    "lowPrice": 76.65,
    "volume": 22019.09,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23480,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:29:42",
    "openPrice": 5900.37,
    "closePrice": 5900.43,
    "highPrice": 5902.07,
    "lowPrice": 5898.71,
    "volume": 48796.46,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22838,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:29:40",
    "openPrice": 452.38,
    "closePrice": 451.51,
    "highPrice": 453.55,
    "lowPrice": 450.29,
    "volume": 37311.23,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22196,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:28:14",
    "openPrice": 78.34,
    "closePrice": 77.44,
    "highPrice": 79.39,
    "lowPrice": 77.02,
    "volume": 43874.17,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20270,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:28:13",
    "openPrice": 81.32,
    "closePrice": 81.54,
    "highPrice": 83.13,
    "lowPrice": 80.89,
    "volume": 89191.42,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21554,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:28:12",
    "openPrice": 5922.12,
    "closePrice": 5921.26,
    "highPrice": 5922.72,
    "lowPrice": 5920.66,
    "volume": 65104.59,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19628,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:28:10",
    "openPrice": 5920.02,
    "closePrice": 5920.75,
    "highPrice": 5922.2,
    "lowPrice": 5919.33,
    "volume": 70754.12,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20912,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:28:10",
    "openPrice": 454.34,
    "closePrice": 454.04,
    "highPrice": 455.15,
    "lowPrice": 454,
    "volume": 69224.02,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18986,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:28:08",
    "openPrice": 458.25,
    "closePrice": 459.15,
    "highPrice": 460.36,
    "lowPrice": 457.03,
    "volume": 82552.33,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18344,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:27:55",
    "openPrice": 80.55,
    "closePrice": 81.31,
    "highPrice": 81.53,
    "lowPrice": 78.65,
    "volume": 98566.64,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16418,
    "variety": "原油",
    "tradeDate": "2025-02-21 00:27:53",
    "openPrice": 79.55,
    "closePrice": 79.22,
    "highPrice": 79.68,
    "lowPrice": 78.93,
    "volume": 62503.28,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17702,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:27:53",
    "openPrice": 5869.08,
    "closePrice": 5869.6,
    "highPrice": 5871.34,
    "lowPrice": 5868.83,
    "volume": 104125.61,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15776,
    "variety": "白银",
    "tradeDate": "2025-02-21 00:27:51",
    "openPrice": 5887.85,
    "closePrice": 5888.27,
    "highPrice": 5888.58,
    "lowPrice": 5885.87,
    "volume": 62070.76,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17060,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:27:51",
    "openPrice": 454.88,
    "closePrice": 455.34,
    "highPrice": 456.13,
    "lowPrice": 454.6,
    "volume": 15845.46,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15134,
    "variety": "黄金",
    "tradeDate": "2025-02-21 00:27:49",
    "openPrice": 453.55,
    "closePrice": 453.96,
    "highPrice": 454.13,
    "lowPrice": 453.38,
    "volume": 83336.28,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14491,
    "variety": "原油",
    "tradeDate": "2025-02-20 23:01:40",
    "openPrice": 80.34,
    "closePrice": 80.61,
    "highPrice": 81.55,
    "lowPrice": 78.58,
    "volume": 105760.31,
    "changeRate": 1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13848,
    "variety": "白银",
    "tradeDate": "2025-02-20 23:01:38",
    "openPrice": 5710.25,
    "closePrice": 5709.83,
    "highPrice": 5710.46,
    "lowPrice": 5708.16,
    "volume": 59067.04,
    "changeRate": 1.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13205,
    "variety": "黄金",
    "tradeDate": "2025-02-20 23:01:36",
    "openPrice": 457.5,
    "closePrice": 456.55,
    "highPrice": 458.6,
    "lowPrice": 455.18,
    "volume": 82750.56,
    "changeRate": 2.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12562,
    "variety": "原油",
    "tradeDate": "2025-02-20 22:54:39",
    "openPrice": 78.59,
    "closePrice": 78.62,
    "highPrice": 79.35,
    "lowPrice": 78.43,
    "volume": 95544.89,
    "changeRate": 1.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11919,
    "variety": "白银",
    "tradeDate": "2025-02-20 22:54:36",
    "openPrice": 5717.57,
    "closePrice": 5716.62,
    "highPrice": 5719.41,
    "lowPrice": 5716.39,
    "volume": 43392.59,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11276,
    "variety": "黄金",
    "tradeDate": "2025-02-20 22:54:34",
    "openPrice": 458.12,
    "closePrice": 458.31,
    "highPrice": 459.76,
    "lowPrice": 457.62,
    "volume": 27734.85,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10633,
    "variety": "原油",
    "tradeDate": "2025-02-20 22:54:05",
    "openPrice": 77.3,
    "closePrice": 77.98,
    "highPrice": 78.35,
    "lowPrice": 76.94,
    "volume": 93208.74,
    "changeRate": -2.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9990,
    "variety": "白银",
    "tradeDate": "2025-02-20 22:54:03",
    "openPrice": 5740.42,
    "closePrice": 5741.1,
    "highPrice": 5742.66,
    "lowPrice": 5740.07,
    "volume": 86657.1,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9347,
    "variety": "黄金",
    "tradeDate": "2025-02-20 22:54:00",
    "openPrice": 460.07,
    "closePrice": 460.57,
    "highPrice": 461.43,
    "lowPrice": 460.02,
    "volume": 71934.08,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1154,
    "variety": "原油",
    "tradeDate": "2025-02-20 11:23:02",
    "openPrice": 76.86,
    "closePrice": 76.55,
    "highPrice": 76.86,
    "lowPrice": 75.78,
    "volume": 61507.08,
    "changeRate": -2.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 725,
    "variety": "白银",
    "tradeDate": "2025-02-20 11:23:00",
    "openPrice": 5753.21,
    "closePrice": 5752.62,
    "highPrice": 5753.55,
    "lowPrice": 5751.26,
    "volume": 34911.46,
    "changeRate": 2.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 296,
    "variety": "黄金",
    "tradeDate": "2025-02-20 11:22:58",
    "openPrice": 443.87,
    "closePrice": 444.1,
    "highPrice": 445.76,
    "lowPrice": 443.25,
    "volume": 54712.48,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27973,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:36:22",
    "openPrice": 81.49,
    "closePrice": 81.82,
    "highPrice": 81.87,
    "lowPrice": 79.58,
    "volume": 73342.59,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27331,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:36:19",
    "openPrice": 5913.34,
    "closePrice": 5913.63,
    "highPrice": 5915.13,
    "lowPrice": 5912.61,
    "volume": 17404.59,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26689,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:36:17",
    "openPrice": 458.67,
    "closePrice": 458.4,
    "highPrice": 458.81,
    "lowPrice": 457.96,
    "volume": 105875.67,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26047,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:30:03",
    "openPrice": 81.73,
    "closePrice": 80.83,
    "highPrice": 82.96,
    "lowPrice": 79.14,
    "volume": 32545.42,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25405,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:30:01",
    "openPrice": 5751.78,
    "closePrice": 5752.27,
    "highPrice": 5754.07,
    "lowPrice": 5750.99,
    "volume": 11965.92,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24763,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:29:59",
    "openPrice": 463.23,
    "closePrice": 462.45,
    "highPrice": 463.52,
    "lowPrice": 461.91,
    "volume": 69917.92,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24121,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:29:44",
    "openPrice": 79.14,
    "closePrice": 79.06,
    "highPrice": 81.13,
    "lowPrice": 77.64,
    "volume": 102803.14,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23479,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:29:42",
    "openPrice": 5916.51,
    "closePrice": 5915.9,
    "highPrice": 5917.37,
    "lowPrice": 5914.05,
    "volume": 17162.42,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22837,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:29:40",
    "openPrice": 455.89,
    "closePrice": 454.96,
    "highPrice": 457.74,
    "lowPrice": 454.01,
    "volume": 97164.09,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22195,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:28:14",
    "openPrice": 79.56,
    "closePrice": 79.53,
    "highPrice": 79.61,
    "lowPrice": 77.76,
    "volume": 54047.71,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20269,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:28:13",
    "openPrice": 78.73,
    "closePrice": 77.8,
    "highPrice": 78.79,
    "lowPrice": 77.01,
    "volume": 89041.45,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21553,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:28:12",
    "openPrice": 5682.19,
    "closePrice": 5682.31,
    "highPrice": 5682.87,
    "lowPrice": 5680.81,
    "volume": 29305.08,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19627,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:28:10",
    "openPrice": 5918.1,
    "closePrice": 5918.52,
    "highPrice": 5920.07,
    "lowPrice": 5916.64,
    "volume": 58068.47,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20911,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:28:10",
    "openPrice": 453.31,
    "closePrice": 453.51,
    "highPrice": 454.58,
    "lowPrice": 452.69,
    "volume": 47913.69,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18985,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:28:08",
    "openPrice": 455.16,
    "closePrice": 454.91,
    "highPrice": 456.55,
    "lowPrice": 453.8,
    "volume": 23072.94,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18343,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:27:55",
    "openPrice": 78.82,
    "closePrice": 79.45,
    "highPrice": 79.79,
    "lowPrice": 78.22,
    "volume": 107343.77,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16417,
    "variety": "原油",
    "tradeDate": "2025-02-20 00:27:53",
    "openPrice": 81.22,
    "closePrice": 81.45,
    "highPrice": 82.65,
    "lowPrice": 80.44,
    "volume": 22808.35,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17701,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:27:53",
    "openPrice": 5860.08,
    "closePrice": 5859.92,
    "highPrice": 5861.05,
    "lowPrice": 5859.01,
    "volume": 62839.13,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15775,
    "variety": "白银",
    "tradeDate": "2025-02-20 00:27:51",
    "openPrice": 5748.06,
    "closePrice": 5747.57,
    "highPrice": 5748.74,
    "lowPrice": 5746.49,
    "volume": 54642.24,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17059,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:27:51",
    "openPrice": 458.03,
    "closePrice": 457.88,
    "highPrice": 458.99,
    "lowPrice": 457.44,
    "volume": 60569.1,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15133,
    "variety": "黄金",
    "tradeDate": "2025-02-20 00:27:49",
    "openPrice": 451.08,
    "closePrice": 451.55,
    "highPrice": 452.29,
    "lowPrice": 449.28,
    "volume": 85656.6,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14490,
    "variety": "原油",
    "tradeDate": "2025-02-19 23:01:40",
    "openPrice": 78.48,
    "closePrice": 77.53,
    "highPrice": 79.92,
    "lowPrice": 76.53,
    "volume": 33676.39,
    "changeRate": 1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13847,
    "variety": "白银",
    "tradeDate": "2025-02-19 23:01:38",
    "openPrice": 5691.29,
    "closePrice": 5690.5,
    "highPrice": 5693.05,
    "lowPrice": 5689.49,
    "volume": 64458.95,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13204,
    "variety": "黄金",
    "tradeDate": "2025-02-19 23:01:36",
    "openPrice": 455.88,
    "closePrice": 456.18,
    "highPrice": 458.14,
    "lowPrice": 454.18,
    "volume": 80408.83,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12561,
    "variety": "原油",
    "tradeDate": "2025-02-19 22:54:39",
    "openPrice": 80.83,
    "closePrice": 80.24,
    "highPrice": 81.82,
    "lowPrice": 79.55,
    "volume": 91387.32,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11918,
    "variety": "白银",
    "tradeDate": "2025-02-19 22:54:36",
    "openPrice": 5723.44,
    "closePrice": 5722.71,
    "highPrice": 5723.79,
    "lowPrice": 5721.65,
    "volume": 73591.28,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11275,
    "variety": "黄金",
    "tradeDate": "2025-02-19 22:54:34",
    "openPrice": 445.9,
    "closePrice": 445.53,
    "highPrice": 447.69,
    "lowPrice": 444.53,
    "volume": 30477.56,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10632,
    "variety": "原油",
    "tradeDate": "2025-02-19 22:54:05",
    "openPrice": 80.46,
    "closePrice": 80.67,
    "highPrice": 81.79,
    "lowPrice": 80.28,
    "volume": 29233.18,
    "changeRate": 2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9989,
    "variety": "白银",
    "tradeDate": "2025-02-19 22:54:03",
    "openPrice": 5861.01,
    "closePrice": 5860.3,
    "highPrice": 5861.92,
    "lowPrice": 5858.72,
    "volume": 109515.53,
    "changeRate": 2.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9346,
    "variety": "黄金",
    "tradeDate": "2025-02-19 22:54:00",
    "openPrice": 447.6,
    "closePrice": 448.53,
    "highPrice": 449.83,
    "lowPrice": 447.08,
    "volume": 92260.95,
    "changeRate": -0.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1153,
    "variety": "原油",
    "tradeDate": "2025-02-19 11:23:02",
    "openPrice": 78.75,
    "closePrice": 78.43,
    "highPrice": 80.4,
    "lowPrice": 76.47,
    "volume": 76061.22,
    "changeRate": -0.56,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 724,
    "variety": "白银",
    "tradeDate": "2025-02-19 11:23:00",
    "openPrice": 5797.09,
    "closePrice": 5798,
    "highPrice": 5798.96,
    "lowPrice": 5796.66,
    "volume": 49284.17,
    "changeRate": -2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 295,
    "variety": "黄金",
    "tradeDate": "2025-02-19 11:22:58",
    "openPrice": 457.81,
    "closePrice": 458.75,
    "highPrice": 459.24,
    "lowPrice": 456.54,
    "volume": 17620.27,
    "changeRate": 2.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27972,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:36:22",
    "openPrice": 78.67,
    "closePrice": 79.39,
    "highPrice": 79.49,
    "lowPrice": 77.03,
    "volume": 10909.22,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27330,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:36:19",
    "openPrice": 5847.28,
    "closePrice": 5846.65,
    "highPrice": 5848.23,
    "lowPrice": 5845.18,
    "volume": 94657.93,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26688,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:36:17",
    "openPrice": 450.65,
    "closePrice": 449.66,
    "highPrice": 452.57,
    "lowPrice": 449.17,
    "volume": 102527.5,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26046,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:30:03",
    "openPrice": 81.39,
    "closePrice": 80.65,
    "highPrice": 82.55,
    "lowPrice": 80.21,
    "volume": 50408.43,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25404,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:30:01",
    "openPrice": 5853.74,
    "closePrice": 5853.64,
    "highPrice": 5855.44,
    "lowPrice": 5853.59,
    "volume": 84594.29,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24762,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:29:59",
    "openPrice": 456.64,
    "closePrice": 456.4,
    "highPrice": 458.61,
    "lowPrice": 454.95,
    "volume": 75474.2,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24120,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:29:44",
    "openPrice": 81.61,
    "closePrice": 81.12,
    "highPrice": 82.42,
    "lowPrice": 80.4,
    "volume": 89113.66,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23478,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:29:42",
    "openPrice": 5688.29,
    "closePrice": 5688.42,
    "highPrice": 5689.33,
    "lowPrice": 5688.05,
    "volume": 65559.07,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22836,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:29:40",
    "openPrice": 458.34,
    "closePrice": 458.32,
    "highPrice": 459,
    "lowPrice": 456.96,
    "volume": 60460.99,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22194,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:28:14",
    "openPrice": 78.49,
    "closePrice": 78.64,
    "highPrice": 79.86,
    "lowPrice": 78.16,
    "volume": 25629.43,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20268,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:28:13",
    "openPrice": 80.77,
    "closePrice": 81.45,
    "highPrice": 81.53,
    "lowPrice": 79.36,
    "volume": 36084.53,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21552,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:28:12",
    "openPrice": 5782.47,
    "closePrice": 5783.31,
    "highPrice": 5784.4,
    "lowPrice": 5780.95,
    "volume": 83445.18,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19626,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:28:10",
    "openPrice": 5860.97,
    "closePrice": 5861.25,
    "highPrice": 5862.55,
    "lowPrice": 5860.12,
    "volume": 46632.62,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20910,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:28:10",
    "openPrice": 463.2,
    "closePrice": 462.49,
    "highPrice": 463.44,
    "lowPrice": 462.39,
    "volume": 94334.58,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18984,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:28:08",
    "openPrice": 462.3,
    "closePrice": 463.28,
    "highPrice": 464.03,
    "lowPrice": 461.16,
    "volume": 86971.23,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18342,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:27:55",
    "openPrice": 78.67,
    "closePrice": 78.37,
    "highPrice": 80.05,
    "lowPrice": 78.19,
    "volume": 56984.03,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16416,
    "variety": "原油",
    "tradeDate": "2025-02-19 00:27:53",
    "openPrice": 77.56,
    "closePrice": 78.51,
    "highPrice": 80.33,
    "lowPrice": 76.54,
    "volume": 73784.05,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17700,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:27:53",
    "openPrice": 5748.56,
    "closePrice": 5749.14,
    "highPrice": 5750.73,
    "lowPrice": 5747.89,
    "volume": 30992.37,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15774,
    "variety": "白银",
    "tradeDate": "2025-02-19 00:27:51",
    "openPrice": 5847.84,
    "closePrice": 5847.25,
    "highPrice": 5849.53,
    "lowPrice": 5847.05,
    "volume": 68668.87,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17058,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:27:51",
    "openPrice": 457.72,
    "closePrice": 458.38,
    "highPrice": 460.16,
    "lowPrice": 457.08,
    "volume": 65752.82,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15132,
    "variety": "黄金",
    "tradeDate": "2025-02-19 00:27:49",
    "openPrice": 446.24,
    "closePrice": 445.9,
    "highPrice": 446.43,
    "lowPrice": 444.99,
    "volume": 31587.87,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14489,
    "variety": "原油",
    "tradeDate": "2025-02-18 23:01:40",
    "openPrice": 79.06,
    "closePrice": 78.96,
    "highPrice": 79.15,
    "lowPrice": 77.94,
    "volume": 87533.79,
    "changeRate": 2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13846,
    "variety": "白银",
    "tradeDate": "2025-02-18 23:01:38",
    "openPrice": 5667.35,
    "closePrice": 5667.52,
    "highPrice": 5668.95,
    "lowPrice": 5666.41,
    "volume": 29220.04,
    "changeRate": -0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13203,
    "variety": "黄金",
    "tradeDate": "2025-02-18 23:01:36",
    "openPrice": 455.29,
    "closePrice": 454.48,
    "highPrice": 455.53,
    "lowPrice": 453.85,
    "volume": 106366.48,
    "changeRate": 1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12560,
    "variety": "原油",
    "tradeDate": "2025-02-18 22:54:39",
    "openPrice": 76.99,
    "closePrice": 77.81,
    "highPrice": 77.97,
    "lowPrice": 75.04,
    "volume": 33899.01,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11917,
    "variety": "白银",
    "tradeDate": "2025-02-18 22:54:36",
    "openPrice": 5904.65,
    "closePrice": 5903.99,
    "highPrice": 5904.92,
    "lowPrice": 5903.52,
    "volume": 54487.89,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11274,
    "variety": "黄金",
    "tradeDate": "2025-02-18 22:54:34",
    "openPrice": 455.29,
    "closePrice": 455.26,
    "highPrice": 456.6,
    "lowPrice": 454.38,
    "volume": 76123.2,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10631,
    "variety": "原油",
    "tradeDate": "2025-02-18 22:54:05",
    "openPrice": 81.45,
    "closePrice": 80.53,
    "highPrice": 83.13,
    "lowPrice": 80.19,
    "volume": 96974.96,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9988,
    "variety": "白银",
    "tradeDate": "2025-02-18 22:54:03",
    "openPrice": 5910.36,
    "closePrice": 5909.64,
    "highPrice": 5910.44,
    "lowPrice": 5908.41,
    "volume": 67085.69,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9345,
    "variety": "黄金",
    "tradeDate": "2025-02-18 22:54:00",
    "openPrice": 449.37,
    "closePrice": 450.1,
    "highPrice": 451.67,
    "lowPrice": 448.49,
    "volume": 87588.82,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1152,
    "variety": "原油",
    "tradeDate": "2025-02-18 11:23:02",
    "openPrice": 75.86,
    "closePrice": 75.11,
    "highPrice": 77.75,
    "lowPrice": 73.54,
    "volume": 75673.02,
    "changeRate": 1.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 723,
    "variety": "白银",
    "tradeDate": "2025-02-18 11:23:00",
    "openPrice": 5653.59,
    "closePrice": 5653.97,
    "highPrice": 5654.07,
    "lowPrice": 5653.24,
    "volume": 72609.53,
    "changeRate": 1.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 294,
    "variety": "黄金",
    "tradeDate": "2025-02-18 11:22:58",
    "openPrice": 447.37,
    "closePrice": 446.5,
    "highPrice": 447.75,
    "lowPrice": 445.91,
    "volume": 82139.88,
    "changeRate": 0.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27971,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:36:22",
    "openPrice": 81.38,
    "closePrice": 80.83,
    "highPrice": 82.01,
    "lowPrice": 80.2,
    "volume": 74490.57,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27329,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:36:19",
    "openPrice": 5755.13,
    "closePrice": 5754.58,
    "highPrice": 5755.38,
    "lowPrice": 5753.46,
    "volume": 22777.63,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26687,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:36:17",
    "openPrice": 446.54,
    "closePrice": 446.63,
    "highPrice": 446.77,
    "lowPrice": 444.95,
    "volume": 54206.88,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26045,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:30:03",
    "openPrice": 81.17,
    "closePrice": 80.82,
    "highPrice": 81.29,
    "lowPrice": 80.14,
    "volume": 23471.06,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25403,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:30:01",
    "openPrice": 5697.97,
    "closePrice": 5697.95,
    "highPrice": 5699.39,
    "lowPrice": 5696.44,
    "volume": 98324.03,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24761,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:29:59",
    "openPrice": 450.26,
    "closePrice": 450.8,
    "highPrice": 451.49,
    "lowPrice": 448.78,
    "volume": 46100.58,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24119,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:29:44",
    "openPrice": 81.9,
    "closePrice": 81.72,
    "highPrice": 83.83,
    "lowPrice": 81.03,
    "volume": 101027.28,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23477,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:29:42",
    "openPrice": 5764.1,
    "closePrice": 5763.97,
    "highPrice": 5764.73,
    "lowPrice": 5763.25,
    "volume": 42601.21,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22835,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:29:40",
    "openPrice": 457.91,
    "closePrice": 458.78,
    "highPrice": 459.38,
    "lowPrice": 456.76,
    "volume": 49366.14,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22193,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:28:14",
    "openPrice": 77.8,
    "closePrice": 78.28,
    "highPrice": 79.61,
    "lowPrice": 77.79,
    "volume": 64162.24,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20267,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:28:13",
    "openPrice": 79.33,
    "closePrice": 79.23,
    "highPrice": 79.44,
    "lowPrice": 77.68,
    "volume": 92762.69,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21551,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:28:12",
    "openPrice": 5800.26,
    "closePrice": 5799.31,
    "highPrice": 5802.14,
    "lowPrice": 5798.06,
    "volume": 84872.04,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19625,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:28:10",
    "openPrice": 5901.14,
    "closePrice": 5901.52,
    "highPrice": 5902.42,
    "lowPrice": 5899.99,
    "volume": 87263.17,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20909,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:28:10",
    "openPrice": 458.97,
    "closePrice": 459.24,
    "highPrice": 460.26,
    "lowPrice": 458.89,
    "volume": 29159.29,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18983,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:28:08",
    "openPrice": 448.25,
    "closePrice": 448.8,
    "highPrice": 448.9,
    "lowPrice": 448.08,
    "volume": 99306.84,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18341,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:27:55",
    "openPrice": 81.57,
    "closePrice": 80.86,
    "highPrice": 82.98,
    "lowPrice": 79.63,
    "volume": 31961.1,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16415,
    "variety": "原油",
    "tradeDate": "2025-02-18 00:27:53",
    "openPrice": 79.55,
    "closePrice": 79.85,
    "highPrice": 80.71,
    "lowPrice": 78.85,
    "volume": 28262.76,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17699,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:27:53",
    "openPrice": 5933.6,
    "closePrice": 5932.78,
    "highPrice": 5933.87,
    "lowPrice": 5930.93,
    "volume": 11356.61,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15773,
    "variety": "白银",
    "tradeDate": "2025-02-18 00:27:51",
    "openPrice": 5919.26,
    "closePrice": 5919.06,
    "highPrice": 5919.89,
    "lowPrice": 5918.09,
    "volume": 44517.81,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17057,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:27:51",
    "openPrice": 454.74,
    "closePrice": 455.33,
    "highPrice": 456.04,
    "lowPrice": 454.21,
    "volume": 79860.99,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15131,
    "variety": "黄金",
    "tradeDate": "2025-02-18 00:27:49",
    "openPrice": 445.03,
    "closePrice": 445.54,
    "highPrice": 446.95,
    "lowPrice": 443.78,
    "volume": 70859.12,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14488,
    "variety": "原油",
    "tradeDate": "2025-02-17 23:01:40",
    "openPrice": 79.9,
    "closePrice": 78.95,
    "highPrice": 81.62,
    "lowPrice": 77.3,
    "volume": 60596.57,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13845,
    "variety": "白银",
    "tradeDate": "2025-02-17 23:01:38",
    "openPrice": 5660.22,
    "closePrice": 5659.95,
    "highPrice": 5661.12,
    "lowPrice": 5658.22,
    "volume": 96524.78,
    "changeRate": -2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13202,
    "variety": "黄金",
    "tradeDate": "2025-02-17 23:01:36",
    "openPrice": 448.41,
    "closePrice": 448.43,
    "highPrice": 449.07,
    "lowPrice": 446.61,
    "volume": 40558.9,
    "changeRate": 2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12559,
    "variety": "原油",
    "tradeDate": "2025-02-17 22:54:39",
    "openPrice": 79.74,
    "closePrice": 79.03,
    "highPrice": 79.84,
    "lowPrice": 78.94,
    "volume": 105151.92,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11916,
    "variety": "白银",
    "tradeDate": "2025-02-17 22:54:36",
    "openPrice": 5828.71,
    "closePrice": 5828.46,
    "highPrice": 5830.41,
    "lowPrice": 5827.47,
    "volume": 38161.67,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11273,
    "variety": "黄金",
    "tradeDate": "2025-02-17 22:54:34",
    "openPrice": 462.7,
    "closePrice": 462.63,
    "highPrice": 463.29,
    "lowPrice": 462.33,
    "volume": 39029.22,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10630,
    "variety": "原油",
    "tradeDate": "2025-02-17 22:54:05",
    "openPrice": 76.59,
    "closePrice": 76.94,
    "highPrice": 77.6,
    "lowPrice": 75.1,
    "volume": 44249.51,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9987,
    "variety": "白银",
    "tradeDate": "2025-02-17 22:54:03",
    "openPrice": 5728.66,
    "closePrice": 5729.17,
    "highPrice": 5730.85,
    "lowPrice": 5726.9,
    "volume": 10098.94,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9344,
    "variety": "黄金",
    "tradeDate": "2025-02-17 22:54:00",
    "openPrice": 458.88,
    "closePrice": 458.15,
    "highPrice": 459.54,
    "lowPrice": 457.35,
    "volume": 45192.06,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1151,
    "variety": "原油",
    "tradeDate": "2025-02-17 11:23:02",
    "openPrice": 73.45,
    "closePrice": 74.13,
    "highPrice": 74.7,
    "lowPrice": 72.57,
    "volume": 72166.24,
    "changeRate": 0.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 722,
    "variety": "白银",
    "tradeDate": "2025-02-17 11:23:00",
    "openPrice": 5805.29,
    "closePrice": 5804.57,
    "highPrice": 5807.08,
    "lowPrice": 5802.78,
    "volume": 32805.18,
    "changeRate": -0.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 293,
    "variety": "黄金",
    "tradeDate": "2025-02-17 11:22:58",
    "openPrice": 459.84,
    "closePrice": 459.24,
    "highPrice": 460.04,
    "lowPrice": 458.34,
    "volume": 69990.83,
    "changeRate": 1.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27970,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:36:22",
    "openPrice": 78.86,
    "closePrice": 79.64,
    "highPrice": 80.09,
    "lowPrice": 77.66,
    "volume": 52881.64,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27328,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:36:19",
    "openPrice": 5662.3,
    "closePrice": 5663.08,
    "highPrice": 5663.7,
    "lowPrice": 5661.97,
    "volume": 39792.16,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26686,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:36:17",
    "openPrice": 455.61,
    "closePrice": 455.88,
    "highPrice": 457.06,
    "lowPrice": 455.28,
    "volume": 91974.97,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26044,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:30:03",
    "openPrice": 77.42,
    "closePrice": 77.11,
    "highPrice": 77.52,
    "lowPrice": 75.96,
    "volume": 36087.8,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25402,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:30:01",
    "openPrice": 5834.52,
    "closePrice": 5833.8,
    "highPrice": 5836.26,
    "lowPrice": 5832.06,
    "volume": 26662.93,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24760,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:29:59",
    "openPrice": 455.96,
    "closePrice": 456.23,
    "highPrice": 457.32,
    "lowPrice": 454.55,
    "volume": 51557.64,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24118,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:29:44",
    "openPrice": 82.09,
    "closePrice": 81.1,
    "highPrice": 82.86,
    "lowPrice": 81.02,
    "volume": 71631.15,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23476,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:29:42",
    "openPrice": 5764.64,
    "closePrice": 5764.3,
    "highPrice": 5765,
    "lowPrice": 5762.81,
    "volume": 54441.64,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22834,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:29:40",
    "openPrice": 447.02,
    "closePrice": 447.87,
    "highPrice": 449.37,
    "lowPrice": 445.09,
    "volume": 78423.01,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22192,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:28:14",
    "openPrice": 79.85,
    "closePrice": 79.23,
    "highPrice": 80.47,
    "lowPrice": 78.42,
    "volume": 69715.2,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20266,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:28:13",
    "openPrice": 77.33,
    "closePrice": 78.12,
    "highPrice": 79.43,
    "lowPrice": 75.34,
    "volume": 59335.56,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21550,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:28:12",
    "openPrice": 5710.12,
    "closePrice": 5709.72,
    "highPrice": 5711.44,
    "lowPrice": 5707.74,
    "volume": 103936.13,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19624,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:28:10",
    "openPrice": 5799.88,
    "closePrice": 5799.93,
    "highPrice": 5800.92,
    "lowPrice": 5799.68,
    "volume": 32838.49,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20908,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:28:10",
    "openPrice": 446.99,
    "closePrice": 447.63,
    "highPrice": 447.86,
    "lowPrice": 446.16,
    "volume": 16291.98,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18982,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:28:08",
    "openPrice": 460.58,
    "closePrice": 461.31,
    "highPrice": 461.46,
    "lowPrice": 459.18,
    "volume": 80483.36,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18340,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:27:55",
    "openPrice": 77.99,
    "closePrice": 77.52,
    "highPrice": 79.41,
    "lowPrice": 76.5,
    "volume": 44056.18,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16414,
    "variety": "原油",
    "tradeDate": "2025-02-17 00:27:53",
    "openPrice": 81.12,
    "closePrice": 81.4,
    "highPrice": 82.6,
    "lowPrice": 79.86,
    "volume": 60934.63,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17698,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:27:53",
    "openPrice": 5730,
    "closePrice": 5730.51,
    "highPrice": 5732.46,
    "lowPrice": 5729.77,
    "volume": 79512.76,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15772,
    "variety": "白银",
    "tradeDate": "2025-02-17 00:27:51",
    "openPrice": 5856.68,
    "closePrice": 5856.41,
    "highPrice": 5858.54,
    "lowPrice": 5856.37,
    "volume": 54410.3,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17056,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:27:51",
    "openPrice": 445.4,
    "closePrice": 445.2,
    "highPrice": 447.29,
    "lowPrice": 443.81,
    "volume": 100810.88,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15130,
    "variety": "黄金",
    "tradeDate": "2025-02-17 00:27:49",
    "openPrice": 448.45,
    "closePrice": 448.31,
    "highPrice": 450.06,
    "lowPrice": 446.55,
    "volume": 55380.12,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14487,
    "variety": "原油",
    "tradeDate": "2025-02-14 23:01:40",
    "openPrice": 78.11,
    "closePrice": 78.71,
    "highPrice": 80.47,
    "lowPrice": 76.64,
    "volume": 28518.07,
    "changeRate": -0.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13844,
    "variety": "白银",
    "tradeDate": "2025-02-14 23:01:38",
    "openPrice": 5678.09,
    "closePrice": 5678.89,
    "highPrice": 5680.21,
    "lowPrice": 5676.83,
    "volume": 102137.91,
    "changeRate": -2.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13201,
    "variety": "黄金",
    "tradeDate": "2025-02-14 23:01:36",
    "openPrice": 459.84,
    "closePrice": 460.4,
    "highPrice": 461.3,
    "lowPrice": 457.96,
    "volume": 18700.22,
    "changeRate": 2.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12558,
    "variety": "原油",
    "tradeDate": "2025-02-14 22:54:39",
    "openPrice": 82.2,
    "closePrice": 81.2,
    "highPrice": 82.58,
    "lowPrice": 79.24,
    "volume": 89739.59,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11915,
    "variety": "白银",
    "tradeDate": "2025-02-14 22:54:36",
    "openPrice": 5716.12,
    "closePrice": 5715.34,
    "highPrice": 5717.72,
    "lowPrice": 5713.57,
    "volume": 65820.65,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11272,
    "variety": "黄金",
    "tradeDate": "2025-02-14 22:54:34",
    "openPrice": 448.05,
    "closePrice": 447.5,
    "highPrice": 449.85,
    "lowPrice": 447.37,
    "volume": 91664.42,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10629,
    "variety": "原油",
    "tradeDate": "2025-02-14 22:54:05",
    "openPrice": 81.39,
    "closePrice": 80.63,
    "highPrice": 81.95,
    "lowPrice": 78.84,
    "volume": 51673.77,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9986,
    "variety": "白银",
    "tradeDate": "2025-02-14 22:54:03",
    "openPrice": 5895.25,
    "closePrice": 5895.75,
    "highPrice": 5896.05,
    "lowPrice": 5893.38,
    "volume": 85701.22,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9343,
    "variety": "黄金",
    "tradeDate": "2025-02-14 22:54:00",
    "openPrice": 452.39,
    "closePrice": 452.91,
    "highPrice": 453.69,
    "lowPrice": 451.05,
    "volume": 88752,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1150,
    "variety": "原油",
    "tradeDate": "2025-02-14 11:23:02",
    "openPrice": 73.95,
    "closePrice": 74.66,
    "highPrice": 76.53,
    "lowPrice": 73.89,
    "volume": 73794.02,
    "changeRate": -2.37,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 721,
    "variety": "白银",
    "tradeDate": "2025-02-14 11:23:00",
    "openPrice": 5918.05,
    "closePrice": 5917.23,
    "highPrice": 5918.3,
    "lowPrice": 5916.99,
    "volume": 45856.97,
    "changeRate": 2.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 292,
    "variety": "黄金",
    "tradeDate": "2025-02-14 11:22:58",
    "openPrice": 462.04,
    "closePrice": 461.26,
    "highPrice": 463.22,
    "lowPrice": 460.94,
    "volume": 11646.37,
    "changeRate": -1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27969,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:36:22",
    "openPrice": 81.29,
    "closePrice": 80.48,
    "highPrice": 82.2,
    "lowPrice": 79.36,
    "volume": 19133.11,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27327,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:36:19",
    "openPrice": 5891.91,
    "closePrice": 5891.96,
    "highPrice": 5892.93,
    "lowPrice": 5891.47,
    "volume": 61230.27,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26685,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:36:17",
    "openPrice": 460.31,
    "closePrice": 459.53,
    "highPrice": 461.55,
    "lowPrice": 458.15,
    "volume": 26016.48,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26043,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:30:03",
    "openPrice": 78.05,
    "closePrice": 78.3,
    "highPrice": 79.32,
    "lowPrice": 77.53,
    "volume": 57580.15,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25401,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:30:01",
    "openPrice": 5666.48,
    "closePrice": 5666.78,
    "highPrice": 5667.12,
    "lowPrice": 5665.93,
    "volume": 89713.66,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24759,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:29:59",
    "openPrice": 458.79,
    "closePrice": 458.77,
    "highPrice": 459.22,
    "lowPrice": 458.5,
    "volume": 35064.89,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24117,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:29:44",
    "openPrice": 77.03,
    "closePrice": 77.62,
    "highPrice": 77.94,
    "lowPrice": 76.36,
    "volume": 108241.57,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23475,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:29:42",
    "openPrice": 5786.91,
    "closePrice": 5787.63,
    "highPrice": 5789.55,
    "lowPrice": 5786.72,
    "volume": 40718.81,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22833,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:29:40",
    "openPrice": 451.93,
    "closePrice": 451.37,
    "highPrice": 452.36,
    "lowPrice": 449.41,
    "volume": 78859.83,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22191,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:28:14",
    "openPrice": 79.43,
    "closePrice": 79.09,
    "highPrice": 79.57,
    "lowPrice": 78.03,
    "volume": 102432.5,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20265,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:28:13",
    "openPrice": 77.43,
    "closePrice": 77.53,
    "highPrice": 77.99,
    "lowPrice": 76.91,
    "volume": 65527.51,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21549,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:28:12",
    "openPrice": 5727.72,
    "closePrice": 5727.05,
    "highPrice": 5728.7,
    "lowPrice": 5725.92,
    "volume": 13303.93,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19623,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:28:10",
    "openPrice": 5898.2,
    "closePrice": 5897.43,
    "highPrice": 5898.27,
    "lowPrice": 5897.15,
    "volume": 25421.22,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20907,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:28:10",
    "openPrice": 446.3,
    "closePrice": 445.38,
    "highPrice": 446.72,
    "lowPrice": 444.73,
    "volume": 68839.17,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18981,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:28:08",
    "openPrice": 463.14,
    "closePrice": 463.72,
    "highPrice": 465.68,
    "lowPrice": 461.79,
    "volume": 22444.24,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18339,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:27:55",
    "openPrice": 81.33,
    "closePrice": 81.55,
    "highPrice": 82.27,
    "lowPrice": 79.61,
    "volume": 106707.1,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16413,
    "variety": "原油",
    "tradeDate": "2025-02-14 00:27:53",
    "openPrice": 79.65,
    "closePrice": 78.87,
    "highPrice": 80.33,
    "lowPrice": 78.25,
    "volume": 75137.32,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17697,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:27:53",
    "openPrice": 5915.57,
    "closePrice": 5916.26,
    "highPrice": 5916.36,
    "lowPrice": 5914.15,
    "volume": 86813.44,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15771,
    "variety": "白银",
    "tradeDate": "2025-02-14 00:27:51",
    "openPrice": 5742.46,
    "closePrice": 5742.34,
    "highPrice": 5744.18,
    "lowPrice": 5741.38,
    "volume": 73406.43,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17055,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:27:51",
    "openPrice": 464.6,
    "closePrice": 464.31,
    "highPrice": 465.48,
    "lowPrice": 463.56,
    "volume": 24241.13,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15129,
    "variety": "黄金",
    "tradeDate": "2025-02-14 00:27:49",
    "openPrice": 454.96,
    "closePrice": 455.79,
    "highPrice": 456.85,
    "lowPrice": 454.2,
    "volume": 104428.55,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14486,
    "variety": "原油",
    "tradeDate": "2025-02-13 23:01:40",
    "openPrice": 77.65,
    "closePrice": 78.46,
    "highPrice": 79.18,
    "lowPrice": 76.1,
    "volume": 73003.23,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13843,
    "variety": "白银",
    "tradeDate": "2025-02-13 23:01:38",
    "openPrice": 5686.97,
    "closePrice": 5687.43,
    "highPrice": 5687.48,
    "lowPrice": 5686.86,
    "volume": 37208.42,
    "changeRate": 2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13200,
    "variety": "黄金",
    "tradeDate": "2025-02-13 23:01:36",
    "openPrice": 461.91,
    "closePrice": 462.7,
    "highPrice": 463.02,
    "lowPrice": 460.02,
    "volume": 64615.26,
    "changeRate": -0.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12557,
    "variety": "原油",
    "tradeDate": "2025-02-13 22:54:39",
    "openPrice": 81.71,
    "closePrice": 80.96,
    "highPrice": 82.48,
    "lowPrice": 80.52,
    "volume": 50470.39,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11914,
    "variety": "白银",
    "tradeDate": "2025-02-13 22:54:36",
    "openPrice": 5744.35,
    "closePrice": 5744.4,
    "highPrice": 5745.6,
    "lowPrice": 5744.31,
    "volume": 30361.41,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11271,
    "variety": "黄金",
    "tradeDate": "2025-02-13 22:54:34",
    "openPrice": 445.77,
    "closePrice": 446.24,
    "highPrice": 446.57,
    "lowPrice": 444.04,
    "volume": 100520.91,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10628,
    "variety": "原油",
    "tradeDate": "2025-02-13 22:54:05",
    "openPrice": 81.1,
    "closePrice": 80.4,
    "highPrice": 81.89,
    "lowPrice": 79.8,
    "volume": 71338.6,
    "changeRate": -1.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9985,
    "variety": "白银",
    "tradeDate": "2025-02-13 22:54:03",
    "openPrice": 5751.34,
    "closePrice": 5751.3,
    "highPrice": 5753.32,
    "lowPrice": 5749.97,
    "volume": 94102.33,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9342,
    "variety": "黄金",
    "tradeDate": "2025-02-13 22:54:00",
    "openPrice": 464.68,
    "closePrice": 463.84,
    "highPrice": 464.88,
    "lowPrice": 463.77,
    "volume": 14164.08,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1149,
    "variety": "原油",
    "tradeDate": "2025-02-13 11:23:02",
    "openPrice": 75.54,
    "closePrice": 75.19,
    "highPrice": 75.85,
    "lowPrice": 73.43,
    "volume": 81301.75,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 720,
    "variety": "白银",
    "tradeDate": "2025-02-13 11:23:00",
    "openPrice": 5883.39,
    "closePrice": 5882.61,
    "highPrice": 5883.8,
    "lowPrice": 5881.74,
    "volume": 83370.06,
    "changeRate": -0.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 291,
    "variety": "黄金",
    "tradeDate": "2025-02-13 11:22:58",
    "openPrice": 457.17,
    "closePrice": 457.19,
    "highPrice": 458.45,
    "lowPrice": 456.6,
    "volume": 89028.79,
    "changeRate": 0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27968,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:36:22",
    "openPrice": 79.09,
    "closePrice": 78.1,
    "highPrice": 79.44,
    "lowPrice": 76.51,
    "volume": 100451.21,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27326,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:36:19",
    "openPrice": 5877.45,
    "closePrice": 5878.01,
    "highPrice": 5879.93,
    "lowPrice": 5876.31,
    "volume": 23229.57,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26684,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:36:17",
    "openPrice": 462.07,
    "closePrice": 462.16,
    "highPrice": 464.05,
    "lowPrice": 461.5,
    "volume": 102309.41,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26042,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:30:03",
    "openPrice": 79.3,
    "closePrice": 79.6,
    "highPrice": 79.93,
    "lowPrice": 77.47,
    "volume": 38860.21,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25400,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:30:01",
    "openPrice": 5682.64,
    "closePrice": 5681.76,
    "highPrice": 5682.91,
    "lowPrice": 5680.3,
    "volume": 23653.08,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24758,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:29:59",
    "openPrice": 452.87,
    "closePrice": 452.11,
    "highPrice": 454.14,
    "lowPrice": 451.06,
    "volume": 78645.29,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24116,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:29:44",
    "openPrice": 81.72,
    "closePrice": 80.73,
    "highPrice": 81.72,
    "lowPrice": 80.58,
    "volume": 68933.25,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23474,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:29:42",
    "openPrice": 5669.4,
    "closePrice": 5668.49,
    "highPrice": 5670.52,
    "lowPrice": 5667.66,
    "volume": 45354.34,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22832,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:29:40",
    "openPrice": 444.13,
    "closePrice": 444.95,
    "highPrice": 446.67,
    "lowPrice": 443.57,
    "volume": 25763.51,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22190,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:28:14",
    "openPrice": 78.86,
    "closePrice": 79.27,
    "highPrice": 80.04,
    "lowPrice": 78.26,
    "volume": 68313.25,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20264,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:28:13",
    "openPrice": 80.47,
    "closePrice": 80.42,
    "highPrice": 82.46,
    "lowPrice": 79.42,
    "volume": 32606.06,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21548,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:28:12",
    "openPrice": 5792.91,
    "closePrice": 5792.71,
    "highPrice": 5794.33,
    "lowPrice": 5791.89,
    "volume": 107820.33,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19622,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:28:10",
    "openPrice": 5754.08,
    "closePrice": 5753.37,
    "highPrice": 5755.93,
    "lowPrice": 5752.68,
    "volume": 49338.72,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20906,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:28:10",
    "openPrice": 457.99,
    "closePrice": 457.19,
    "highPrice": 459.46,
    "lowPrice": 455.63,
    "volume": 47022.45,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18980,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:28:08",
    "openPrice": 459.92,
    "closePrice": 459.53,
    "highPrice": 460.93,
    "lowPrice": 457.65,
    "volume": 28534.76,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18338,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:27:55",
    "openPrice": 82.01,
    "closePrice": 81.67,
    "highPrice": 82.54,
    "lowPrice": 81.25,
    "volume": 94778.26,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16412,
    "variety": "原油",
    "tradeDate": "2025-02-13 00:27:53",
    "openPrice": 78.48,
    "closePrice": 78.39,
    "highPrice": 80.01,
    "lowPrice": 76.88,
    "volume": 29867.06,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17696,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:27:53",
    "openPrice": 5746.39,
    "closePrice": 5746.38,
    "highPrice": 5746.72,
    "lowPrice": 5744.48,
    "volume": 54088.93,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15770,
    "variety": "白银",
    "tradeDate": "2025-02-13 00:27:51",
    "openPrice": 5722.46,
    "closePrice": 5721.55,
    "highPrice": 5722.71,
    "lowPrice": 5721.47,
    "volume": 57746.02,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17054,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:27:51",
    "openPrice": 459.36,
    "closePrice": 458.98,
    "highPrice": 459.75,
    "lowPrice": 457.5,
    "volume": 73489.04,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15128,
    "variety": "黄金",
    "tradeDate": "2025-02-13 00:27:49",
    "openPrice": 445.12,
    "closePrice": 445.78,
    "highPrice": 446.41,
    "lowPrice": 443.28,
    "volume": 70307.01,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14485,
    "variety": "原油",
    "tradeDate": "2025-02-12 23:01:40",
    "openPrice": 79.66,
    "closePrice": 78.77,
    "highPrice": 81.15,
    "lowPrice": 77.56,
    "volume": 17426.38,
    "changeRate": -1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13842,
    "variety": "白银",
    "tradeDate": "2025-02-12 23:01:38",
    "openPrice": 5768.01,
    "closePrice": 5767.18,
    "highPrice": 5769.38,
    "lowPrice": 5765.32,
    "volume": 45212.3,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13199,
    "variety": "黄金",
    "tradeDate": "2025-02-12 23:01:36",
    "openPrice": 451.42,
    "closePrice": 450.47,
    "highPrice": 452.28,
    "lowPrice": 450.13,
    "volume": 97707.65,
    "changeRate": 2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12556,
    "variety": "原油",
    "tradeDate": "2025-02-12 22:54:39",
    "openPrice": 81.17,
    "closePrice": 80.45,
    "highPrice": 81.2,
    "lowPrice": 79.7,
    "volume": 26560.39,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11913,
    "variety": "白银",
    "tradeDate": "2025-02-12 22:54:36",
    "openPrice": 5913.57,
    "closePrice": 5914.48,
    "highPrice": 5915.86,
    "lowPrice": 5912.36,
    "volume": 86207.73,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11270,
    "variety": "黄金",
    "tradeDate": "2025-02-12 22:54:34",
    "openPrice": 447.42,
    "closePrice": 448.25,
    "highPrice": 449.36,
    "lowPrice": 446.33,
    "volume": 24943.36,
    "changeRate": 0.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10627,
    "variety": "原油",
    "tradeDate": "2025-02-12 22:54:05",
    "openPrice": 80.81,
    "closePrice": 81.23,
    "highPrice": 82.58,
    "lowPrice": 80.28,
    "volume": 108261.31,
    "changeRate": 2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9984,
    "variety": "白银",
    "tradeDate": "2025-02-12 22:54:03",
    "openPrice": 5948.83,
    "closePrice": 5949.18,
    "highPrice": 5950.24,
    "lowPrice": 5947.24,
    "volume": 36976.8,
    "changeRate": 0.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9341,
    "variety": "黄金",
    "tradeDate": "2025-02-12 22:54:00",
    "openPrice": 451.4,
    "closePrice": 450.45,
    "highPrice": 452.23,
    "lowPrice": 449.54,
    "volume": 30474.82,
    "changeRate": -1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1148,
    "variety": "原油",
    "tradeDate": "2025-02-12 11:23:02",
    "openPrice": 77.32,
    "closePrice": 76.77,
    "highPrice": 77.72,
    "lowPrice": 75.95,
    "volume": 59996.76,
    "changeRate": -1.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 719,
    "variety": "白银",
    "tradeDate": "2025-02-12 11:23:00",
    "openPrice": 5841.24,
    "closePrice": 5841.66,
    "highPrice": 5843.4,
    "lowPrice": 5840.22,
    "volume": 87969.76,
    "changeRate": 1.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 290,
    "variety": "黄金",
    "tradeDate": "2025-02-12 11:22:58",
    "openPrice": 456,
    "closePrice": 455.38,
    "highPrice": 457.78,
    "lowPrice": 453.44,
    "volume": 75768.14,
    "changeRate": -1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27967,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:36:22",
    "openPrice": 77.3,
    "closePrice": 77.38,
    "highPrice": 78.66,
    "lowPrice": 75.99,
    "volume": 30955.17,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27325,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:36:19",
    "openPrice": 5758.85,
    "closePrice": 5758.02,
    "highPrice": 5760.5,
    "lowPrice": 5756.21,
    "volume": 62606.59,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26683,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:36:17",
    "openPrice": 454.51,
    "closePrice": 453.56,
    "highPrice": 455.75,
    "lowPrice": 453.34,
    "volume": 73508.59,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26041,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:30:03",
    "openPrice": 81.76,
    "closePrice": 80.79,
    "highPrice": 82.86,
    "lowPrice": 79.43,
    "volume": 36953.44,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25399,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:30:01",
    "openPrice": 5687.12,
    "closePrice": 5687.52,
    "highPrice": 5688.07,
    "lowPrice": 5686.3,
    "volume": 104382.18,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24757,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:29:59",
    "openPrice": 449.45,
    "closePrice": 450.13,
    "highPrice": 451.81,
    "lowPrice": 447.7,
    "volume": 95532.28,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24115,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:29:44",
    "openPrice": 79.37,
    "closePrice": 79.13,
    "highPrice": 79.93,
    "lowPrice": 77.95,
    "volume": 23600.91,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23473,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:29:42",
    "openPrice": 5754.48,
    "closePrice": 5755.05,
    "highPrice": 5755.67,
    "lowPrice": 5753.42,
    "volume": 12602.07,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22831,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:29:40",
    "openPrice": 452.79,
    "closePrice": 453.51,
    "highPrice": 453.91,
    "lowPrice": 451.99,
    "volume": 15420.86,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22189,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:28:14",
    "openPrice": 78.87,
    "closePrice": 79.81,
    "highPrice": 81.64,
    "lowPrice": 77.4,
    "volume": 98151.98,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20263,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:28:13",
    "openPrice": 82.45,
    "closePrice": 81.49,
    "highPrice": 83.48,
    "lowPrice": 79.82,
    "volume": 63984.73,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21547,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:28:12",
    "openPrice": 5658.97,
    "closePrice": 5659.23,
    "highPrice": 5659.39,
    "lowPrice": 5657.59,
    "volume": 43756.37,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19621,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:28:10",
    "openPrice": 5839.77,
    "closePrice": 5840.45,
    "highPrice": 5841.42,
    "lowPrice": 5838.1,
    "volume": 83720.07,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20905,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:28:10",
    "openPrice": 444.31,
    "closePrice": 444.85,
    "highPrice": 446.56,
    "lowPrice": 443.79,
    "volume": 43214.79,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18979,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:28:08",
    "openPrice": 445.83,
    "closePrice": 446.07,
    "highPrice": 447.85,
    "lowPrice": 445.66,
    "volume": 42266.35,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18337,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:27:55",
    "openPrice": 79.92,
    "closePrice": 79.95,
    "highPrice": 81.18,
    "lowPrice": 79.54,
    "volume": 60347.09,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16411,
    "variety": "原油",
    "tradeDate": "2025-02-12 00:27:53",
    "openPrice": 79.95,
    "closePrice": 79.74,
    "highPrice": 81.67,
    "lowPrice": 79.12,
    "volume": 80866.02,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17695,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:27:53",
    "openPrice": 5953.56,
    "closePrice": 5953.31,
    "highPrice": 5953.62,
    "lowPrice": 5953.15,
    "volume": 87216.38,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15769,
    "variety": "白银",
    "tradeDate": "2025-02-12 00:27:51",
    "openPrice": 5797.47,
    "closePrice": 5797.26,
    "highPrice": 5799.19,
    "lowPrice": 5796.22,
    "volume": 103056.81,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17053,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:27:51",
    "openPrice": 453.58,
    "closePrice": 453.28,
    "highPrice": 455.07,
    "lowPrice": 451.69,
    "volume": 43904.47,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15127,
    "variety": "黄金",
    "tradeDate": "2025-02-12 00:27:49",
    "openPrice": 446.14,
    "closePrice": 446.03,
    "highPrice": 446.41,
    "lowPrice": 444.35,
    "volume": 82044.48,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14484,
    "variety": "原油",
    "tradeDate": "2025-02-11 23:01:40",
    "openPrice": 80.54,
    "closePrice": 79.81,
    "highPrice": 82.46,
    "lowPrice": 78.37,
    "volume": 51357.39,
    "changeRate": -0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13841,
    "variety": "白银",
    "tradeDate": "2025-02-11 23:01:38",
    "openPrice": 5924.35,
    "closePrice": 5924.45,
    "highPrice": 5924.55,
    "lowPrice": 5924.32,
    "volume": 56589.85,
    "changeRate": -1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13198,
    "variety": "黄金",
    "tradeDate": "2025-02-11 23:01:36",
    "openPrice": 461.44,
    "closePrice": 460.96,
    "highPrice": 461.72,
    "lowPrice": 460.88,
    "volume": 45936.58,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12555,
    "variety": "原油",
    "tradeDate": "2025-02-11 22:54:39",
    "openPrice": 79.1,
    "closePrice": 78.23,
    "highPrice": 79.76,
    "lowPrice": 76.65,
    "volume": 39398.64,
    "changeRate": 0.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11912,
    "variety": "白银",
    "tradeDate": "2025-02-11 22:54:36",
    "openPrice": 5753.35,
    "closePrice": 5752.68,
    "highPrice": 5753.37,
    "lowPrice": 5751.24,
    "volume": 74593.05,
    "changeRate": -2.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11269,
    "variety": "黄金",
    "tradeDate": "2025-02-11 22:54:34",
    "openPrice": 445.21,
    "closePrice": 446.08,
    "highPrice": 448.02,
    "lowPrice": 444.43,
    "volume": 25926.18,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10626,
    "variety": "原油",
    "tradeDate": "2025-02-11 22:54:05",
    "openPrice": 78.15,
    "closePrice": 77.47,
    "highPrice": 80.03,
    "lowPrice": 76.9,
    "volume": 89081.66,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9983,
    "variety": "白银",
    "tradeDate": "2025-02-11 22:54:03",
    "openPrice": 5892.78,
    "closePrice": 5892.19,
    "highPrice": 5893.8,
    "lowPrice": 5891.33,
    "volume": 87429.82,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9340,
    "variety": "黄金",
    "tradeDate": "2025-02-11 22:54:00",
    "openPrice": 460.78,
    "closePrice": 460.25,
    "highPrice": 462.53,
    "lowPrice": 458.68,
    "volume": 61135.04,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1147,
    "variety": "原油",
    "tradeDate": "2025-02-11 11:23:02",
    "openPrice": 75.62,
    "closePrice": 75.9,
    "highPrice": 75.96,
    "lowPrice": 74.72,
    "volume": 24384.76,
    "changeRate": -2.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 718,
    "variety": "白银",
    "tradeDate": "2025-02-11 11:23:00",
    "openPrice": 5809.47,
    "closePrice": 5808.64,
    "highPrice": 5811.44,
    "lowPrice": 5807.79,
    "volume": 20508.23,
    "changeRate": -0.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 289,
    "variety": "黄金",
    "tradeDate": "2025-02-11 11:22:58",
    "openPrice": 461.06,
    "closePrice": 461.29,
    "highPrice": 462.24,
    "lowPrice": 459.67,
    "volume": 108624.8,
    "changeRate": 1.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27966,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:36:22",
    "openPrice": 77.26,
    "closePrice": 77.73,
    "highPrice": 79.19,
    "lowPrice": 77.15,
    "volume": 88045.64,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27324,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:36:19",
    "openPrice": 5791.19,
    "closePrice": 5791.49,
    "highPrice": 5792.55,
    "lowPrice": 5791.05,
    "volume": 94701.61,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26682,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:36:17",
    "openPrice": 447.9,
    "closePrice": 448.39,
    "highPrice": 450.37,
    "lowPrice": 446.64,
    "volume": 59669.43,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26040,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:30:03",
    "openPrice": 80.07,
    "closePrice": 80.99,
    "highPrice": 82.71,
    "lowPrice": 79.57,
    "volume": 71725.84,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25398,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:30:01",
    "openPrice": 5818.52,
    "closePrice": 5817.84,
    "highPrice": 5820.26,
    "lowPrice": 5816.61,
    "volume": 58948.29,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24756,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:29:59",
    "openPrice": 455.79,
    "closePrice": 456.09,
    "highPrice": 456.61,
    "lowPrice": 454.26,
    "volume": 58105.42,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24114,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:29:44",
    "openPrice": 78.69,
    "closePrice": 78.22,
    "highPrice": 80.68,
    "lowPrice": 77.11,
    "volume": 74576.88,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23472,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:29:42",
    "openPrice": 5842.98,
    "closePrice": 5843.28,
    "highPrice": 5844.86,
    "lowPrice": 5841,
    "volume": 31870.49,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22830,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:29:40",
    "openPrice": 449.81,
    "closePrice": 449.34,
    "highPrice": 450.92,
    "lowPrice": 448.6,
    "volume": 82534.46,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22188,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:28:14",
    "openPrice": 79.56,
    "closePrice": 80.49,
    "highPrice": 81.89,
    "lowPrice": 78.24,
    "volume": 76722.6,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20262,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:28:13",
    "openPrice": 77.97,
    "closePrice": 77.4,
    "highPrice": 78.21,
    "lowPrice": 76.27,
    "volume": 59586.73,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21546,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:28:12",
    "openPrice": 5829.69,
    "closePrice": 5830.6,
    "highPrice": 5832.42,
    "lowPrice": 5829.61,
    "volume": 68808.38,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19620,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:28:10",
    "openPrice": 5931.81,
    "closePrice": 5932.41,
    "highPrice": 5933.8,
    "lowPrice": 5929.92,
    "volume": 55785.1,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20904,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:28:10",
    "openPrice": 450.18,
    "closePrice": 449.72,
    "highPrice": 451.2,
    "lowPrice": 448.62,
    "volume": 27023.22,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18978,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:28:08",
    "openPrice": 450.65,
    "closePrice": 450.42,
    "highPrice": 451.2,
    "lowPrice": 449.56,
    "volume": 95853.38,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18336,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:27:55",
    "openPrice": 81.86,
    "closePrice": 81.62,
    "highPrice": 82.17,
    "lowPrice": 80.7,
    "volume": 105770.59,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16410,
    "variety": "原油",
    "tradeDate": "2025-02-11 00:27:53",
    "openPrice": 81.45,
    "closePrice": 81.09,
    "highPrice": 82.38,
    "lowPrice": 79.62,
    "volume": 77204.88,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17694,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:27:53",
    "openPrice": 5822.91,
    "closePrice": 5822.98,
    "highPrice": 5823.13,
    "lowPrice": 5821.08,
    "volume": 83433.33,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15768,
    "variety": "白银",
    "tradeDate": "2025-02-11 00:27:51",
    "openPrice": 5660.38,
    "closePrice": 5660.94,
    "highPrice": 5662.42,
    "lowPrice": 5660.24,
    "volume": 97500.1,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17052,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:27:51",
    "openPrice": 457.13,
    "closePrice": 457.55,
    "highPrice": 457.68,
    "lowPrice": 455.66,
    "volume": 61302.71,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15126,
    "variety": "黄金",
    "tradeDate": "2025-02-11 00:27:49",
    "openPrice": 448.96,
    "closePrice": 448.7,
    "highPrice": 450.91,
    "lowPrice": 447.31,
    "volume": 37441.2,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14483,
    "variety": "原油",
    "tradeDate": "2025-02-10 23:01:40",
    "openPrice": 78.26,
    "closePrice": 78.74,
    "highPrice": 79.6,
    "lowPrice": 76.8,
    "volume": 92583.01,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13840,
    "variety": "白银",
    "tradeDate": "2025-02-10 23:01:38",
    "openPrice": 5828.51,
    "closePrice": 5829.36,
    "highPrice": 5829.9,
    "lowPrice": 5827.82,
    "volume": 58445.39,
    "changeRate": -0.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13197,
    "variety": "黄金",
    "tradeDate": "2025-02-10 23:01:36",
    "openPrice": 461.85,
    "closePrice": 461.84,
    "highPrice": 462.98,
    "lowPrice": 461.43,
    "volume": 100730.25,
    "changeRate": 0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12554,
    "variety": "原油",
    "tradeDate": "2025-02-10 22:54:39",
    "openPrice": 81.06,
    "closePrice": 80.23,
    "highPrice": 82.25,
    "lowPrice": 78.33,
    "volume": 69593.04,
    "changeRate": -2.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11911,
    "variety": "白银",
    "tradeDate": "2025-02-10 22:54:36",
    "openPrice": 5740.57,
    "closePrice": 5740.47,
    "highPrice": 5742.53,
    "lowPrice": 5740.34,
    "volume": 44382.85,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11268,
    "variety": "黄金",
    "tradeDate": "2025-02-10 22:54:34",
    "openPrice": 463.89,
    "closePrice": 463.44,
    "highPrice": 464.48,
    "lowPrice": 461.85,
    "volume": 71245.23,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10625,
    "variety": "原油",
    "tradeDate": "2025-02-10 22:54:05",
    "openPrice": 78.68,
    "closePrice": 78.6,
    "highPrice": 80.54,
    "lowPrice": 77.46,
    "volume": 25523.28,
    "changeRate": -2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9982,
    "variety": "白银",
    "tradeDate": "2025-02-10 22:54:03",
    "openPrice": 5678.25,
    "closePrice": 5677.3,
    "highPrice": 5679.52,
    "lowPrice": 5676.72,
    "volume": 102423.24,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9339,
    "variety": "黄金",
    "tradeDate": "2025-02-10 22:54:00",
    "openPrice": 449.93,
    "closePrice": 450.78,
    "highPrice": 452.17,
    "lowPrice": 448.85,
    "volume": 33479.07,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1146,
    "variety": "原油",
    "tradeDate": "2025-02-10 11:23:02",
    "openPrice": 74.49,
    "closePrice": 73.87,
    "highPrice": 74.59,
    "lowPrice": 72.49,
    "volume": 30170.1,
    "changeRate": -1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 717,
    "variety": "白银",
    "tradeDate": "2025-02-10 11:23:00",
    "openPrice": 5812.41,
    "closePrice": 5812.67,
    "highPrice": 5813.82,
    "lowPrice": 5811.17,
    "volume": 10184.17,
    "changeRate": -0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 288,
    "variety": "黄金",
    "tradeDate": "2025-02-10 11:22:58",
    "openPrice": 442.9,
    "closePrice": 442.08,
    "highPrice": 444.63,
    "lowPrice": 441.51,
    "volume": 73731.4,
    "changeRate": 1.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27965,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:36:22",
    "openPrice": 81.24,
    "closePrice": 80.67,
    "highPrice": 82.43,
    "lowPrice": 80.03,
    "volume": 79058.87,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27323,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:36:19",
    "openPrice": 5873.14,
    "closePrice": 5872.56,
    "highPrice": 5874.05,
    "lowPrice": 5871,
    "volume": 76342.1,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26681,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:36:17",
    "openPrice": 461.96,
    "closePrice": 462.24,
    "highPrice": 462.58,
    "lowPrice": 460.44,
    "volume": 47961.74,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26039,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:30:03",
    "openPrice": 82.32,
    "closePrice": 81.52,
    "highPrice": 83.63,
    "lowPrice": 80.84,
    "volume": 85548.68,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25397,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:30:01",
    "openPrice": 5847.6,
    "closePrice": 5847.32,
    "highPrice": 5848.11,
    "lowPrice": 5845.44,
    "volume": 73498.99,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24755,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:29:59",
    "openPrice": 459.76,
    "closePrice": 459.21,
    "highPrice": 461.38,
    "lowPrice": 458.97,
    "volume": 16946.19,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24113,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:29:44",
    "openPrice": 80.47,
    "closePrice": 81.36,
    "highPrice": 81.85,
    "lowPrice": 80.31,
    "volume": 18930.07,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23471,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:29:42",
    "openPrice": 5924.3,
    "closePrice": 5924.77,
    "highPrice": 5924.96,
    "lowPrice": 5923.55,
    "volume": 89616.98,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22829,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:29:40",
    "openPrice": 459.53,
    "closePrice": 459.25,
    "highPrice": 460.64,
    "lowPrice": 458.98,
    "volume": 73491.09,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22187,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:28:14",
    "openPrice": 81.2,
    "closePrice": 81.21,
    "highPrice": 82.93,
    "lowPrice": 80.45,
    "volume": 24213.82,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20261,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:28:13",
    "openPrice": 77.06,
    "closePrice": 77.8,
    "highPrice": 79.08,
    "lowPrice": 76.24,
    "volume": 94192.47,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21545,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:28:12",
    "openPrice": 5678.18,
    "closePrice": 5677.73,
    "highPrice": 5678.28,
    "lowPrice": 5676.85,
    "volume": 48265.11,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19619,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:28:10",
    "openPrice": 5694.26,
    "closePrice": 5694.87,
    "highPrice": 5696.46,
    "lowPrice": 5693.53,
    "volume": 75849.18,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20903,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:28:10",
    "openPrice": 447.22,
    "closePrice": 446.31,
    "highPrice": 448.26,
    "lowPrice": 444.59,
    "volume": 96961.43,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18977,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:28:08",
    "openPrice": 459.45,
    "closePrice": 460.14,
    "highPrice": 461.42,
    "lowPrice": 457.82,
    "volume": 37664.48,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18335,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:27:55",
    "openPrice": 79.74,
    "closePrice": 78.86,
    "highPrice": 81.11,
    "lowPrice": 77.92,
    "volume": 44332.95,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16409,
    "variety": "原油",
    "tradeDate": "2025-02-10 00:27:53",
    "openPrice": 77.39,
    "closePrice": 77.37,
    "highPrice": 78.02,
    "lowPrice": 76.99,
    "volume": 100285.05,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17693,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:27:53",
    "openPrice": 5949.1,
    "closePrice": 5949.49,
    "highPrice": 5951.28,
    "lowPrice": 5947.77,
    "volume": 87045.57,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15767,
    "variety": "白银",
    "tradeDate": "2025-02-10 00:27:51",
    "openPrice": 5737.69,
    "closePrice": 5737.89,
    "highPrice": 5738.14,
    "lowPrice": 5736.16,
    "volume": 102342.04,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17051,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:27:51",
    "openPrice": 457.69,
    "closePrice": 457.41,
    "highPrice": 459.16,
    "lowPrice": 455.6,
    "volume": 82356.85,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15125,
    "variety": "黄金",
    "tradeDate": "2025-02-10 00:27:49",
    "openPrice": 450.24,
    "closePrice": 450.35,
    "highPrice": 451.68,
    "lowPrice": 448.74,
    "volume": 106560.81,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14482,
    "variety": "原油",
    "tradeDate": "2025-02-07 23:01:40",
    "openPrice": 77.61,
    "closePrice": 77.47,
    "highPrice": 78.52,
    "lowPrice": 75.47,
    "volume": 26308.8,
    "changeRate": 2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13839,
    "variety": "白银",
    "tradeDate": "2025-02-07 23:01:38",
    "openPrice": 5839.81,
    "closePrice": 5839,
    "highPrice": 5840.69,
    "lowPrice": 5837.17,
    "volume": 15652.02,
    "changeRate": -2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13196,
    "variety": "黄金",
    "tradeDate": "2025-02-07 23:01:36",
    "openPrice": 456.68,
    "closePrice": 457.02,
    "highPrice": 457.51,
    "lowPrice": 454.91,
    "volume": 29054.32,
    "changeRate": -1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12553,
    "variety": "原油",
    "tradeDate": "2025-02-07 22:54:39",
    "openPrice": 80.41,
    "closePrice": 80.77,
    "highPrice": 82.31,
    "lowPrice": 79.69,
    "volume": 60756.27,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11910,
    "variety": "白银",
    "tradeDate": "2025-02-07 22:54:36",
    "openPrice": 5771.26,
    "closePrice": 5770.6,
    "highPrice": 5772.02,
    "lowPrice": 5769.34,
    "volume": 39815.87,
    "changeRate": 2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11267,
    "variety": "黄金",
    "tradeDate": "2025-02-07 22:54:34",
    "openPrice": 448.01,
    "closePrice": 447.37,
    "highPrice": 448.87,
    "lowPrice": 446,
    "volume": 51024.99,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10624,
    "variety": "原油",
    "tradeDate": "2025-02-07 22:54:05",
    "openPrice": 79.57,
    "closePrice": 79.28,
    "highPrice": 80.66,
    "lowPrice": 77.55,
    "volume": 16474.46,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9981,
    "variety": "白银",
    "tradeDate": "2025-02-07 22:54:03",
    "openPrice": 5700.79,
    "closePrice": 5700.77,
    "highPrice": 5700.88,
    "lowPrice": 5699.86,
    "volume": 32271.37,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9338,
    "variety": "黄金",
    "tradeDate": "2025-02-07 22:54:00",
    "openPrice": 457.63,
    "closePrice": 458.53,
    "highPrice": 459.3,
    "lowPrice": 456.49,
    "volume": 34389.3,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1145,
    "variety": "原油",
    "tradeDate": "2025-02-07 11:23:02",
    "openPrice": 76.78,
    "closePrice": 76.14,
    "highPrice": 78.3,
    "lowPrice": 74.69,
    "volume": 21996.98,
    "changeRate": 0.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 716,
    "variety": "白银",
    "tradeDate": "2025-02-07 11:23:00",
    "openPrice": 5674.41,
    "closePrice": 5675.08,
    "highPrice": 5675.55,
    "lowPrice": 5672.66,
    "volume": 40888.57,
    "changeRate": 0.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 287,
    "variety": "黄金",
    "tradeDate": "2025-02-07 11:22:58",
    "openPrice": 455.6,
    "closePrice": 454.63,
    "highPrice": 456.83,
    "lowPrice": 454.21,
    "volume": 78651.6,
    "changeRate": -2.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27964,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:36:22",
    "openPrice": 80.46,
    "closePrice": 81.15,
    "highPrice": 82.87,
    "lowPrice": 79.45,
    "volume": 41985.63,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27322,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:36:19",
    "openPrice": 5917.57,
    "closePrice": 5917.69,
    "highPrice": 5918.45,
    "lowPrice": 5915.9,
    "volume": 83870.26,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26680,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:36:17",
    "openPrice": 459.73,
    "closePrice": 460.7,
    "highPrice": 461.95,
    "lowPrice": 457.98,
    "volume": 35180.75,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26038,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:30:03",
    "openPrice": 82.4,
    "closePrice": 81.42,
    "highPrice": 83.33,
    "lowPrice": 80.18,
    "volume": 17115.98,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25396,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:30:01",
    "openPrice": 5923.64,
    "closePrice": 5924.02,
    "highPrice": 5924.54,
    "lowPrice": 5922.8,
    "volume": 99610.55,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24754,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:29:59",
    "openPrice": 447.21,
    "closePrice": 446.78,
    "highPrice": 448.63,
    "lowPrice": 445.26,
    "volume": 41642.84,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24112,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:29:44",
    "openPrice": 79.48,
    "closePrice": 78.78,
    "highPrice": 80.3,
    "lowPrice": 78.66,
    "volume": 75883.67,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23470,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:29:42",
    "openPrice": 5667.77,
    "closePrice": 5668.7,
    "highPrice": 5669.77,
    "lowPrice": 5666.34,
    "volume": 40096.37,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22828,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:29:40",
    "openPrice": 444.37,
    "closePrice": 444.89,
    "highPrice": 445.52,
    "lowPrice": 443.68,
    "volume": 50150.13,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22186,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:28:14",
    "openPrice": 78.06,
    "closePrice": 79.04,
    "highPrice": 79.71,
    "lowPrice": 77.94,
    "volume": 40844.63,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20260,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:28:13",
    "openPrice": 78.02,
    "closePrice": 77.91,
    "highPrice": 78.16,
    "lowPrice": 77.1,
    "volume": 46670.74,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21544,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:28:12",
    "openPrice": 5901.25,
    "closePrice": 5901.19,
    "highPrice": 5901.44,
    "lowPrice": 5900.64,
    "volume": 106942.68,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19618,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:28:10",
    "openPrice": 5871.63,
    "closePrice": 5871.04,
    "highPrice": 5871.99,
    "lowPrice": 5869.49,
    "volume": 108284.75,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20902,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:28:10",
    "openPrice": 460.88,
    "closePrice": 460.79,
    "highPrice": 461.48,
    "lowPrice": 460.49,
    "volume": 60323.38,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18976,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:28:08",
    "openPrice": 444.78,
    "closePrice": 444.81,
    "highPrice": 445.74,
    "lowPrice": 443.1,
    "volume": 19831.69,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18334,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:27:55",
    "openPrice": 82.46,
    "closePrice": 81.53,
    "highPrice": 83.06,
    "lowPrice": 81.28,
    "volume": 29719,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16408,
    "variety": "原油",
    "tradeDate": "2025-02-07 00:27:53",
    "openPrice": 79.1,
    "closePrice": 78.55,
    "highPrice": 79.85,
    "lowPrice": 78.5,
    "volume": 49790.78,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17692,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:27:53",
    "openPrice": 5828.6,
    "closePrice": 5828.43,
    "highPrice": 5829.11,
    "lowPrice": 5827.96,
    "volume": 25132.99,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15766,
    "variety": "白银",
    "tradeDate": "2025-02-07 00:27:51",
    "openPrice": 5684.59,
    "closePrice": 5684.99,
    "highPrice": 5685.22,
    "lowPrice": 5683.15,
    "volume": 68017.48,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17050,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:27:51",
    "openPrice": 444.53,
    "closePrice": 445.12,
    "highPrice": 446.03,
    "lowPrice": 442.72,
    "volume": 66927.05,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15124,
    "variety": "黄金",
    "tradeDate": "2025-02-07 00:27:49",
    "openPrice": 451.84,
    "closePrice": 452.84,
    "highPrice": 454.61,
    "lowPrice": 451.74,
    "volume": 81660.73,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14481,
    "variety": "原油",
    "tradeDate": "2025-02-06 23:01:40",
    "openPrice": 81.76,
    "closePrice": 81.07,
    "highPrice": 82.62,
    "lowPrice": 79.67,
    "volume": 82824.74,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13838,
    "variety": "白银",
    "tradeDate": "2025-02-06 23:01:38",
    "openPrice": 5770.08,
    "closePrice": 5770.83,
    "highPrice": 5772.62,
    "lowPrice": 5769.06,
    "volume": 48069.51,
    "changeRate": -2.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13195,
    "variety": "黄金",
    "tradeDate": "2025-02-06 23:01:36",
    "openPrice": 459.69,
    "closePrice": 460.07,
    "highPrice": 460.12,
    "lowPrice": 458.57,
    "volume": 100884.03,
    "changeRate": 0.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12552,
    "variety": "原油",
    "tradeDate": "2025-02-06 22:54:39",
    "openPrice": 80.4,
    "closePrice": 80.65,
    "highPrice": 81.47,
    "lowPrice": 78.5,
    "volume": 101081.93,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11909,
    "variety": "白银",
    "tradeDate": "2025-02-06 22:54:36",
    "openPrice": 5708.44,
    "closePrice": 5707.57,
    "highPrice": 5708.77,
    "lowPrice": 5707.14,
    "volume": 14854.21,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11266,
    "variety": "黄金",
    "tradeDate": "2025-02-06 22:54:34",
    "openPrice": 452.56,
    "closePrice": 452.87,
    "highPrice": 454.83,
    "lowPrice": 451.28,
    "volume": 27687.94,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10623,
    "variety": "原油",
    "tradeDate": "2025-02-06 22:54:05",
    "openPrice": 77.62,
    "closePrice": 78.38,
    "highPrice": 78.64,
    "lowPrice": 75.7,
    "volume": 45368.75,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9980,
    "variety": "白银",
    "tradeDate": "2025-02-06 22:54:03",
    "openPrice": 5930.91,
    "closePrice": 5930.37,
    "highPrice": 5931.83,
    "lowPrice": 5929.5,
    "volume": 38339.69,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9337,
    "variety": "黄金",
    "tradeDate": "2025-02-06 22:54:00",
    "openPrice": 457.79,
    "closePrice": 457.37,
    "highPrice": 459.13,
    "lowPrice": 455.57,
    "volume": 83671.2,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1144,
    "variety": "原油",
    "tradeDate": "2025-02-06 11:23:02",
    "openPrice": 78.07,
    "closePrice": 77.43,
    "highPrice": 78.42,
    "lowPrice": 76.02,
    "volume": 28079.62,
    "changeRate": -0.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 715,
    "variety": "白银",
    "tradeDate": "2025-02-06 11:23:00",
    "openPrice": 5865.27,
    "closePrice": 5865.77,
    "highPrice": 5866.85,
    "lowPrice": 5864.61,
    "volume": 68276.05,
    "changeRate": -2.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 286,
    "variety": "黄金",
    "tradeDate": "2025-02-06 11:22:58",
    "openPrice": 457.18,
    "closePrice": 457.9,
    "highPrice": 459.71,
    "lowPrice": 455.44,
    "volume": 23947.52,
    "changeRate": -1.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27963,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:36:22",
    "openPrice": 80.42,
    "closePrice": 79.91,
    "highPrice": 80.97,
    "lowPrice": 79.86,
    "volume": 100856.04,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27321,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:36:19",
    "openPrice": 5662,
    "closePrice": 5662.32,
    "highPrice": 5664.11,
    "lowPrice": 5661.98,
    "volume": 50027.82,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26679,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:36:17",
    "openPrice": 458.77,
    "closePrice": 458.64,
    "highPrice": 459.91,
    "lowPrice": 457.76,
    "volume": 91032.95,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26037,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:30:03",
    "openPrice": 80.1,
    "closePrice": 79.33,
    "highPrice": 80.46,
    "lowPrice": 78.05,
    "volume": 80888.37,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25395,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:30:01",
    "openPrice": 5834.35,
    "closePrice": 5834.93,
    "highPrice": 5835.22,
    "lowPrice": 5833.96,
    "volume": 12956.71,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24753,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:29:59",
    "openPrice": 463.88,
    "closePrice": 462.99,
    "highPrice": 465.64,
    "lowPrice": 462.94,
    "volume": 84987.62,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24111,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:29:44",
    "openPrice": 76.15,
    "closePrice": 76.8,
    "highPrice": 77.28,
    "lowPrice": 74.72,
    "volume": 56534,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23469,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:29:42",
    "openPrice": 5807.94,
    "closePrice": 5807.78,
    "highPrice": 5807.99,
    "lowPrice": 5805.96,
    "volume": 82550.94,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22827,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:29:40",
    "openPrice": 458.47,
    "closePrice": 457.76,
    "highPrice": 459.65,
    "lowPrice": 457.53,
    "volume": 69292.04,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22185,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:28:14",
    "openPrice": 79.96,
    "closePrice": 79.84,
    "highPrice": 81.24,
    "lowPrice": 78.82,
    "volume": 72039.7,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20259,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:28:13",
    "openPrice": 77.22,
    "closePrice": 78.08,
    "highPrice": 79.24,
    "lowPrice": 75.62,
    "volume": 29521.2,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21543,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:28:12",
    "openPrice": 5695.64,
    "closePrice": 5695.23,
    "highPrice": 5696.78,
    "lowPrice": 5694.82,
    "volume": 80979.77,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19617,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:28:10",
    "openPrice": 5868.86,
    "closePrice": 5868.08,
    "highPrice": 5869.89,
    "lowPrice": 5867.84,
    "volume": 82869.05,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20901,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:28:10",
    "openPrice": 447.44,
    "closePrice": 446.7,
    "highPrice": 448.78,
    "lowPrice": 446.29,
    "volume": 102762.19,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18975,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:28:08",
    "openPrice": 452.52,
    "closePrice": 452.56,
    "highPrice": 453.95,
    "lowPrice": 450.92,
    "volume": 22195.09,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18333,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:27:55",
    "openPrice": 76.9,
    "closePrice": 76.82,
    "highPrice": 77.46,
    "lowPrice": 76.17,
    "volume": 27254.55,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16407,
    "variety": "原油",
    "tradeDate": "2025-02-06 00:27:53",
    "openPrice": 78.55,
    "closePrice": 77.8,
    "highPrice": 80.42,
    "lowPrice": 75.94,
    "volume": 30300.82,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17691,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:27:53",
    "openPrice": 5659.26,
    "closePrice": 5659.73,
    "highPrice": 5659.74,
    "lowPrice": 5659.26,
    "volume": 14732.01,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15765,
    "variety": "白银",
    "tradeDate": "2025-02-06 00:27:51",
    "openPrice": 5764.57,
    "closePrice": 5764.13,
    "highPrice": 5766.42,
    "lowPrice": 5762.88,
    "volume": 37355.85,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17049,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:27:51",
    "openPrice": 450.81,
    "closePrice": 451.39,
    "highPrice": 452.92,
    "lowPrice": 449.55,
    "volume": 24914.33,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15123,
    "variety": "黄金",
    "tradeDate": "2025-02-06 00:27:49",
    "openPrice": 448.13,
    "closePrice": 448.38,
    "highPrice": 449.74,
    "lowPrice": 446.5,
    "volume": 71339.46,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14480,
    "variety": "原油",
    "tradeDate": "2025-02-05 23:01:40",
    "openPrice": 78,
    "closePrice": 78.8,
    "highPrice": 78.98,
    "lowPrice": 77.44,
    "volume": 73362.08,
    "changeRate": -1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13837,
    "variety": "白银",
    "tradeDate": "2025-02-05 23:01:38",
    "openPrice": 5680.82,
    "closePrice": 5680.44,
    "highPrice": 5682,
    "lowPrice": 5679.23,
    "volume": 72140.64,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13194,
    "variety": "黄金",
    "tradeDate": "2025-02-05 23:01:36",
    "openPrice": 457.92,
    "closePrice": 458.78,
    "highPrice": 459.84,
    "lowPrice": 457.69,
    "volume": 21914.73,
    "changeRate": -1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12551,
    "variety": "原油",
    "tradeDate": "2025-02-05 22:54:39",
    "openPrice": 78.67,
    "closePrice": 78.97,
    "highPrice": 79.7,
    "lowPrice": 77.1,
    "volume": 94225.84,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11908,
    "variety": "白银",
    "tradeDate": "2025-02-05 22:54:36",
    "openPrice": 5907.05,
    "closePrice": 5906.96,
    "highPrice": 5908.55,
    "lowPrice": 5905.04,
    "volume": 13408.21,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11265,
    "variety": "黄金",
    "tradeDate": "2025-02-05 22:54:34",
    "openPrice": 459.18,
    "closePrice": 459.69,
    "highPrice": 461.27,
    "lowPrice": 458.41,
    "volume": 77692.21,
    "changeRate": 2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10622,
    "variety": "原油",
    "tradeDate": "2025-02-05 22:54:05",
    "openPrice": 81.67,
    "closePrice": 81.07,
    "highPrice": 83.06,
    "lowPrice": 80.62,
    "volume": 92403.34,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9979,
    "variety": "白银",
    "tradeDate": "2025-02-05 22:54:03",
    "openPrice": 5816.15,
    "closePrice": 5817.07,
    "highPrice": 5818.73,
    "lowPrice": 5814.83,
    "volume": 66150.49,
    "changeRate": 0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9336,
    "variety": "黄金",
    "tradeDate": "2025-02-05 22:54:00",
    "openPrice": 463,
    "closePrice": 463.53,
    "highPrice": 465.29,
    "lowPrice": 462.35,
    "volume": 27750.92,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1143,
    "variety": "原油",
    "tradeDate": "2025-02-05 11:23:02",
    "openPrice": 77.94,
    "closePrice": 78.69,
    "highPrice": 80.49,
    "lowPrice": 76.08,
    "volume": 38990.76,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 714,
    "variety": "白银",
    "tradeDate": "2025-02-05 11:23:00",
    "openPrice": 5666.52,
    "closePrice": 5667.13,
    "highPrice": 5668.58,
    "lowPrice": 5665.86,
    "volume": 22717.05,
    "changeRate": -0.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 285,
    "variety": "黄金",
    "tradeDate": "2025-02-05 11:22:58",
    "openPrice": 450.47,
    "closePrice": 449.56,
    "highPrice": 451.44,
    "lowPrice": 448.53,
    "volume": 61873.72,
    "changeRate": -0.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27962,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:36:22",
    "openPrice": 81.06,
    "closePrice": 80.61,
    "highPrice": 82.5,
    "lowPrice": 78.62,
    "volume": 16779.73,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27320,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:36:19",
    "openPrice": 5779.48,
    "closePrice": 5779.93,
    "highPrice": 5781.31,
    "lowPrice": 5779.13,
    "volume": 20323.43,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26678,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:36:17",
    "openPrice": 446.32,
    "closePrice": 445.58,
    "highPrice": 447.21,
    "lowPrice": 444.23,
    "volume": 35048.7,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26036,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:30:03",
    "openPrice": 80.83,
    "closePrice": 81.27,
    "highPrice": 81.41,
    "lowPrice": 79.73,
    "volume": 99707.43,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25394,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:30:01",
    "openPrice": 5760.11,
    "closePrice": 5760.07,
    "highPrice": 5761.82,
    "lowPrice": 5759.63,
    "volume": 82121.65,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24752,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:29:59",
    "openPrice": 457.32,
    "closePrice": 457.48,
    "highPrice": 457.81,
    "lowPrice": 456.53,
    "volume": 65081.48,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24110,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:29:44",
    "openPrice": 77.72,
    "closePrice": 77.69,
    "highPrice": 78.82,
    "lowPrice": 77.22,
    "volume": 67765.73,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23468,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:29:42",
    "openPrice": 5674.21,
    "closePrice": 5675.02,
    "highPrice": 5676.62,
    "lowPrice": 5672.4,
    "volume": 85729.48,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22826,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:29:40",
    "openPrice": 456.99,
    "closePrice": 457.78,
    "highPrice": 459.36,
    "lowPrice": 455.36,
    "volume": 104303.05,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22184,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:28:14",
    "openPrice": 77.71,
    "closePrice": 78.12,
    "highPrice": 78.81,
    "lowPrice": 77.27,
    "volume": 104374.01,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20258,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:28:13",
    "openPrice": 80.88,
    "closePrice": 80.99,
    "highPrice": 81.14,
    "lowPrice": 80.81,
    "volume": 106007.4,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21542,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:28:12",
    "openPrice": 5774.26,
    "closePrice": 5774.11,
    "highPrice": 5774.26,
    "lowPrice": 5773.44,
    "volume": 65124.28,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19616,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:28:10",
    "openPrice": 5754.84,
    "closePrice": 5754.49,
    "highPrice": 5755.77,
    "lowPrice": 5753.24,
    "volume": 87908.87,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20900,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:28:10",
    "openPrice": 451.04,
    "closePrice": 450.22,
    "highPrice": 451.13,
    "lowPrice": 449.74,
    "volume": 59987.98,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18974,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:28:08",
    "openPrice": 448.91,
    "closePrice": 448.4,
    "highPrice": 449.86,
    "lowPrice": 448.26,
    "volume": 68344.74,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18332,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:27:55",
    "openPrice": 80.58,
    "closePrice": 80.46,
    "highPrice": 81.67,
    "lowPrice": 80.23,
    "volume": 71464.66,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16406,
    "variety": "原油",
    "tradeDate": "2025-02-05 00:27:53",
    "openPrice": 80.45,
    "closePrice": 81.31,
    "highPrice": 82.52,
    "lowPrice": 78.95,
    "volume": 102807.46,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17690,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:27:53",
    "openPrice": 5884.26,
    "closePrice": 5883.83,
    "highPrice": 5884.62,
    "lowPrice": 5882.55,
    "volume": 91071.57,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15764,
    "variety": "白银",
    "tradeDate": "2025-02-05 00:27:51",
    "openPrice": 5699.47,
    "closePrice": 5699.35,
    "highPrice": 5700.66,
    "lowPrice": 5699.29,
    "volume": 60690.11,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17048,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:27:51",
    "openPrice": 445.38,
    "closePrice": 445.19,
    "highPrice": 445.9,
    "lowPrice": 443.82,
    "volume": 87211,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15122,
    "variety": "黄金",
    "tradeDate": "2025-02-05 00:27:49",
    "openPrice": 449.55,
    "closePrice": 448.58,
    "highPrice": 451.07,
    "lowPrice": 447.7,
    "volume": 59994.81,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14479,
    "variety": "原油",
    "tradeDate": "2025-02-04 23:01:40",
    "openPrice": 79.61,
    "closePrice": 80.56,
    "highPrice": 80.57,
    "lowPrice": 77.71,
    "volume": 25820.82,
    "changeRate": -2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13836,
    "variety": "白银",
    "tradeDate": "2025-02-04 23:01:38",
    "openPrice": 5704.24,
    "closePrice": 5704.97,
    "highPrice": 5704.98,
    "lowPrice": 5703.04,
    "volume": 106243.45,
    "changeRate": -2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13193,
    "variety": "黄金",
    "tradeDate": "2025-02-04 23:01:36",
    "openPrice": 455.06,
    "closePrice": 455.01,
    "highPrice": 456.26,
    "lowPrice": 454.95,
    "volume": 63616.48,
    "changeRate": 1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12550,
    "variety": "原油",
    "tradeDate": "2025-02-04 22:54:39",
    "openPrice": 80.36,
    "closePrice": 79.9,
    "highPrice": 80.53,
    "lowPrice": 79.38,
    "volume": 12694.24,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11907,
    "variety": "白银",
    "tradeDate": "2025-02-04 22:54:36",
    "openPrice": 5819.63,
    "closePrice": 5820.32,
    "highPrice": 5821.56,
    "lowPrice": 5818.78,
    "volume": 21345.79,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11264,
    "variety": "黄金",
    "tradeDate": "2025-02-04 22:54:34",
    "openPrice": 446.7,
    "closePrice": 445.91,
    "highPrice": 448.58,
    "lowPrice": 445.79,
    "volume": 13854.88,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10621,
    "variety": "原油",
    "tradeDate": "2025-02-04 22:54:05",
    "openPrice": 79.9,
    "closePrice": 80.51,
    "highPrice": 81.37,
    "lowPrice": 79.48,
    "volume": 62869.14,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9978,
    "variety": "白银",
    "tradeDate": "2025-02-04 22:54:03",
    "openPrice": 5751.51,
    "closePrice": 5751.3,
    "highPrice": 5753.33,
    "lowPrice": 5751.16,
    "volume": 95017.67,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9335,
    "variety": "黄金",
    "tradeDate": "2025-02-04 22:54:00",
    "openPrice": 461.17,
    "closePrice": 460.67,
    "highPrice": 461.24,
    "lowPrice": 460.28,
    "volume": 71731.41,
    "changeRate": -2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1142,
    "variety": "原油",
    "tradeDate": "2025-02-04 11:23:02",
    "openPrice": 76.59,
    "closePrice": 77.49,
    "highPrice": 77.52,
    "lowPrice": 75.11,
    "volume": 16823.32,
    "changeRate": 0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 713,
    "variety": "白银",
    "tradeDate": "2025-02-04 11:23:00",
    "openPrice": 5704.35,
    "closePrice": 5705.16,
    "highPrice": 5706.98,
    "lowPrice": 5704.13,
    "volume": 15461.45,
    "changeRate": 2.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 284,
    "variety": "黄金",
    "tradeDate": "2025-02-04 11:22:58",
    "openPrice": 459.73,
    "closePrice": 460.59,
    "highPrice": 462.4,
    "lowPrice": 458.74,
    "volume": 93665.16,
    "changeRate": 1.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27961,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:36:22",
    "openPrice": 77.4,
    "closePrice": 77.7,
    "highPrice": 78.57,
    "lowPrice": 77.15,
    "volume": 63744.2,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27319,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:36:19",
    "openPrice": 5929,
    "closePrice": 5928.83,
    "highPrice": 5930.02,
    "lowPrice": 5927.97,
    "volume": 42626.07,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26677,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:36:17",
    "openPrice": 456.48,
    "closePrice": 455.52,
    "highPrice": 458.16,
    "lowPrice": 454.8,
    "volume": 104556.87,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26035,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:30:03",
    "openPrice": 80.3,
    "closePrice": 80.16,
    "highPrice": 82.11,
    "lowPrice": 79.79,
    "volume": 101354.24,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25393,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:30:01",
    "openPrice": 5673.97,
    "closePrice": 5674.03,
    "highPrice": 5675.67,
    "lowPrice": 5673.34,
    "volume": 30151.99,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24751,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:29:59",
    "openPrice": 459.76,
    "closePrice": 460.44,
    "highPrice": 460.7,
    "lowPrice": 458.15,
    "volume": 83280.71,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24109,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:29:44",
    "openPrice": 78.09,
    "closePrice": 77.97,
    "highPrice": 79.14,
    "lowPrice": 77.59,
    "volume": 61787.15,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23467,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:29:42",
    "openPrice": 5869.2,
    "closePrice": 5868.68,
    "highPrice": 5869.49,
    "lowPrice": 5867.09,
    "volume": 63158.99,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22825,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:29:40",
    "openPrice": 457.53,
    "closePrice": 457.01,
    "highPrice": 458.99,
    "lowPrice": 455.1,
    "volume": 69062.51,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22183,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:28:14",
    "openPrice": 79.1,
    "closePrice": 79.54,
    "highPrice": 80.41,
    "lowPrice": 78.23,
    "volume": 50863.35,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20257,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:28:13",
    "openPrice": 79.85,
    "closePrice": 80.35,
    "highPrice": 81.51,
    "lowPrice": 77.85,
    "volume": 25119.14,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21541,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:28:12",
    "openPrice": 5908.9,
    "closePrice": 5908.62,
    "highPrice": 5909.44,
    "lowPrice": 5907.98,
    "volume": 108030.76,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19615,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:28:10",
    "openPrice": 5737.29,
    "closePrice": 5738,
    "highPrice": 5738.46,
    "lowPrice": 5737.05,
    "volume": 71694.78,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20899,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:28:10",
    "openPrice": 450.07,
    "closePrice": 450.49,
    "highPrice": 450.81,
    "lowPrice": 448.48,
    "volume": 19929.34,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18973,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:28:08",
    "openPrice": 453.68,
    "closePrice": 453.95,
    "highPrice": 455.08,
    "lowPrice": 453.36,
    "volume": 23384.55,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18331,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:27:55",
    "openPrice": 77.27,
    "closePrice": 78.09,
    "highPrice": 78.61,
    "lowPrice": 76.52,
    "volume": 90496.7,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16405,
    "variety": "原油",
    "tradeDate": "2025-02-04 00:27:53",
    "openPrice": 77.03,
    "closePrice": 76.97,
    "highPrice": 78.87,
    "lowPrice": 76.34,
    "volume": 62385.28,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17689,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:27:53",
    "openPrice": 5906.41,
    "closePrice": 5905.95,
    "highPrice": 5906.97,
    "lowPrice": 5905.73,
    "volume": 96624.21,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15763,
    "variety": "白银",
    "tradeDate": "2025-02-04 00:27:51",
    "openPrice": 5750.55,
    "closePrice": 5749.94,
    "highPrice": 5751.41,
    "lowPrice": 5749.57,
    "volume": 88059.61,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17047,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:27:51",
    "openPrice": 449.99,
    "closePrice": 450.84,
    "highPrice": 452.47,
    "lowPrice": 449.9,
    "volume": 108517.86,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15121,
    "variety": "黄金",
    "tradeDate": "2025-02-04 00:27:49",
    "openPrice": 445.83,
    "closePrice": 445.6,
    "highPrice": 446.12,
    "lowPrice": 444.4,
    "volume": 89973.26,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14478,
    "variety": "原油",
    "tradeDate": "2025-02-03 23:01:40",
    "openPrice": 79.58,
    "closePrice": 79.75,
    "highPrice": 81.18,
    "lowPrice": 78.12,
    "volume": 19478.46,
    "changeRate": -1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13835,
    "variety": "白银",
    "tradeDate": "2025-02-03 23:01:38",
    "openPrice": 5906.88,
    "closePrice": 5907.62,
    "highPrice": 5908.47,
    "lowPrice": 5906.09,
    "volume": 41769.73,
    "changeRate": -0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13192,
    "variety": "黄金",
    "tradeDate": "2025-02-03 23:01:36",
    "openPrice": 453.23,
    "closePrice": 453.35,
    "highPrice": 454.43,
    "lowPrice": 452.22,
    "volume": 20635.27,
    "changeRate": -1.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12549,
    "variety": "原油",
    "tradeDate": "2025-02-03 22:54:39",
    "openPrice": 78.02,
    "closePrice": 78.3,
    "highPrice": 80.04,
    "lowPrice": 76.78,
    "volume": 106509.56,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11906,
    "variety": "白银",
    "tradeDate": "2025-02-03 22:54:36",
    "openPrice": 5767.61,
    "closePrice": 5767.43,
    "highPrice": 5769.06,
    "lowPrice": 5766.97,
    "volume": 72268.42,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11263,
    "variety": "黄金",
    "tradeDate": "2025-02-03 22:54:34",
    "openPrice": 446.74,
    "closePrice": 446.05,
    "highPrice": 447.06,
    "lowPrice": 445.42,
    "volume": 38508.48,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10620,
    "variety": "原油",
    "tradeDate": "2025-02-03 22:54:05",
    "openPrice": 81.54,
    "closePrice": 80.58,
    "highPrice": 83.47,
    "lowPrice": 80.11,
    "volume": 22639.9,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9977,
    "variety": "白银",
    "tradeDate": "2025-02-03 22:54:03",
    "openPrice": 5849.91,
    "closePrice": 5849.21,
    "highPrice": 5851.4,
    "lowPrice": 5848.34,
    "volume": 81962.91,
    "changeRate": 0.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9334,
    "variety": "黄金",
    "tradeDate": "2025-02-03 22:54:00",
    "openPrice": 464.5,
    "closePrice": 463.76,
    "highPrice": 464.99,
    "lowPrice": 462.64,
    "volume": 92233.2,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1141,
    "variety": "原油",
    "tradeDate": "2025-02-03 11:23:02",
    "openPrice": 74.02,
    "closePrice": 74.92,
    "highPrice": 75.26,
    "lowPrice": 73.46,
    "volume": 82493.27,
    "changeRate": -0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 712,
    "variety": "白银",
    "tradeDate": "2025-02-03 11:23:00",
    "openPrice": 5696.67,
    "closePrice": 5696.08,
    "highPrice": 5697.52,
    "lowPrice": 5695.93,
    "volume": 57652.55,
    "changeRate": -2.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 283,
    "variety": "黄金",
    "tradeDate": "2025-02-03 11:22:58",
    "openPrice": 458.47,
    "closePrice": 458.71,
    "highPrice": 458.95,
    "lowPrice": 457.37,
    "volume": 77162.42,
    "changeRate": 2.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27960,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:36:22",
    "openPrice": 81.16,
    "closePrice": 80.74,
    "highPrice": 81.36,
    "lowPrice": 79.44,
    "volume": 43586.65,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27318,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:36:19",
    "openPrice": 5941.86,
    "closePrice": 5942.09,
    "highPrice": 5942.47,
    "lowPrice": 5940.44,
    "volume": 52993.99,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26676,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:36:17",
    "openPrice": 446.37,
    "closePrice": 445.69,
    "highPrice": 447.62,
    "lowPrice": 445.48,
    "volume": 107263.87,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26034,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:30:03",
    "openPrice": 79.62,
    "closePrice": 78.75,
    "highPrice": 79.94,
    "lowPrice": 76.76,
    "volume": 11875.25,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25392,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:30:01",
    "openPrice": 5708.52,
    "closePrice": 5708.83,
    "highPrice": 5710.23,
    "lowPrice": 5707.69,
    "volume": 87988.71,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24750,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:29:59",
    "openPrice": 457.44,
    "closePrice": 457.91,
    "highPrice": 459.58,
    "lowPrice": 455.86,
    "volume": 66391.61,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24108,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:29:44",
    "openPrice": 78.76,
    "closePrice": 78.82,
    "highPrice": 79.89,
    "lowPrice": 77.1,
    "volume": 31213.84,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23466,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:29:42",
    "openPrice": 5781.94,
    "closePrice": 5782.26,
    "highPrice": 5783.8,
    "lowPrice": 5781.69,
    "volume": 107663.08,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22824,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:29:40",
    "openPrice": 450.25,
    "closePrice": 450.89,
    "highPrice": 452.13,
    "lowPrice": 449.74,
    "volume": 98347.75,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22182,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:28:14",
    "openPrice": 77.23,
    "closePrice": 76.79,
    "highPrice": 78.96,
    "lowPrice": 75.54,
    "volume": 62556.59,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20256,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:28:13",
    "openPrice": 80.85,
    "closePrice": 80.54,
    "highPrice": 81.89,
    "lowPrice": 80.25,
    "volume": 77769.76,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21540,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:28:12",
    "openPrice": 5866.05,
    "closePrice": 5867.01,
    "highPrice": 5868.52,
    "lowPrice": 5865.88,
    "volume": 35185.54,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19614,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:28:10",
    "openPrice": 5847.6,
    "closePrice": 5846.69,
    "highPrice": 5848.81,
    "lowPrice": 5846.47,
    "volume": 50185.78,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20898,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:28:10",
    "openPrice": 451.92,
    "closePrice": 451.5,
    "highPrice": 453.03,
    "lowPrice": 451.08,
    "volume": 51470.5,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18972,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:28:08",
    "openPrice": 447.13,
    "closePrice": 448.06,
    "highPrice": 449.84,
    "lowPrice": 446.85,
    "volume": 103625.16,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18330,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:27:55",
    "openPrice": 78.73,
    "closePrice": 79.4,
    "highPrice": 80.83,
    "lowPrice": 77.52,
    "volume": 33122.1,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16404,
    "variety": "原油",
    "tradeDate": "2025-02-03 00:27:53",
    "openPrice": 80.03,
    "closePrice": 79.96,
    "highPrice": 80.77,
    "lowPrice": 78.52,
    "volume": 32112.56,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17688,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:27:53",
    "openPrice": 5906.74,
    "closePrice": 5907.38,
    "highPrice": 5908.37,
    "lowPrice": 5904.84,
    "volume": 79429.81,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15762,
    "variety": "白银",
    "tradeDate": "2025-02-03 00:27:51",
    "openPrice": 5890.38,
    "closePrice": 5890.95,
    "highPrice": 5891.77,
    "lowPrice": 5888.39,
    "volume": 51195.6,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17046,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:27:51",
    "openPrice": 460.22,
    "closePrice": 460.63,
    "highPrice": 460.83,
    "lowPrice": 458.47,
    "volume": 73836.54,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15120,
    "variety": "黄金",
    "tradeDate": "2025-02-03 00:27:49",
    "openPrice": 462.18,
    "closePrice": 461.37,
    "highPrice": 462.99,
    "lowPrice": 459.55,
    "volume": 33300.05,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14477,
    "variety": "原油",
    "tradeDate": "2025-01-31 23:01:40",
    "openPrice": 82.07,
    "closePrice": 81.47,
    "highPrice": 82.9,
    "lowPrice": 80.92,
    "volume": 52987.09,
    "changeRate": -2.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13834,
    "variety": "白银",
    "tradeDate": "2025-01-31 23:01:38",
    "openPrice": 5830.86,
    "closePrice": 5831.55,
    "highPrice": 5833.15,
    "lowPrice": 5829.46,
    "volume": 96461.98,
    "changeRate": -2.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13191,
    "variety": "黄金",
    "tradeDate": "2025-01-31 23:01:36",
    "openPrice": 445.5,
    "closePrice": 445.74,
    "highPrice": 446.93,
    "lowPrice": 443.93,
    "volume": 71820.97,
    "changeRate": 0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12548,
    "variety": "原油",
    "tradeDate": "2025-01-31 22:54:39",
    "openPrice": 79.05,
    "closePrice": 79.45,
    "highPrice": 79.74,
    "lowPrice": 78.04,
    "volume": 39347.91,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11905,
    "variety": "白银",
    "tradeDate": "2025-01-31 22:54:36",
    "openPrice": 5797.31,
    "closePrice": 5796.58,
    "highPrice": 5799.29,
    "lowPrice": 5795.47,
    "volume": 48465.19,
    "changeRate": 2.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11262,
    "variety": "黄金",
    "tradeDate": "2025-01-31 22:54:34",
    "openPrice": 455.91,
    "closePrice": 456.23,
    "highPrice": 457.68,
    "lowPrice": 454.39,
    "volume": 84190.2,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10619,
    "variety": "原油",
    "tradeDate": "2025-01-31 22:54:05",
    "openPrice": 79.11,
    "closePrice": 79.87,
    "highPrice": 79.96,
    "lowPrice": 78.48,
    "volume": 64152.99,
    "changeRate": -1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9976,
    "variety": "白银",
    "tradeDate": "2025-01-31 22:54:03",
    "openPrice": 5672.07,
    "closePrice": 5671.71,
    "highPrice": 5674.01,
    "lowPrice": 5670.37,
    "volume": 73431.89,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9333,
    "variety": "黄金",
    "tradeDate": "2025-01-31 22:54:00",
    "openPrice": 450.87,
    "closePrice": 451.3,
    "highPrice": 453.23,
    "lowPrice": 449.08,
    "volume": 34243.21,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1140,
    "variety": "原油",
    "tradeDate": "2025-01-31 11:23:02",
    "openPrice": 76.07,
    "closePrice": 77,
    "highPrice": 77.29,
    "lowPrice": 75.66,
    "volume": 48212.33,
    "changeRate": 0.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 711,
    "variety": "白银",
    "tradeDate": "2025-01-31 11:23:00",
    "openPrice": 5723.78,
    "closePrice": 5722.91,
    "highPrice": 5724.75,
    "lowPrice": 5722.75,
    "volume": 104447.79,
    "changeRate": -0.12,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 282,
    "variety": "黄金",
    "tradeDate": "2025-01-31 11:22:58",
    "openPrice": 445.11,
    "closePrice": 444.86,
    "highPrice": 446.85,
    "lowPrice": 443.17,
    "volume": 92537.66,
    "changeRate": 2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27959,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:36:22",
    "openPrice": 79.8,
    "closePrice": 80.75,
    "highPrice": 81.72,
    "lowPrice": 79.65,
    "volume": 16850.7,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27317,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:36:19",
    "openPrice": 5719.13,
    "closePrice": 5718.97,
    "highPrice": 5721.03,
    "lowPrice": 5718.19,
    "volume": 77589.87,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26675,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:36:17",
    "openPrice": 464.53,
    "closePrice": 464.11,
    "highPrice": 465.43,
    "lowPrice": 462.3,
    "volume": 19241.05,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26033,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:30:03",
    "openPrice": 82.24,
    "closePrice": 81.35,
    "highPrice": 83.89,
    "lowPrice": 79.75,
    "volume": 56340.18,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25391,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:30:01",
    "openPrice": 5819.91,
    "closePrice": 5820.19,
    "highPrice": 5820.64,
    "lowPrice": 5817.98,
    "volume": 44582.19,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24749,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:29:59",
    "openPrice": 459.81,
    "closePrice": 460.32,
    "highPrice": 461.73,
    "lowPrice": 459.36,
    "volume": 88359.4,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24107,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:29:44",
    "openPrice": 81.33,
    "closePrice": 80.8,
    "highPrice": 82.99,
    "lowPrice": 80.33,
    "volume": 16581.78,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23465,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:29:42",
    "openPrice": 5934.06,
    "closePrice": 5934.28,
    "highPrice": 5935.19,
    "lowPrice": 5933,
    "volume": 101090.82,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22823,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:29:40",
    "openPrice": 452.72,
    "closePrice": 452.09,
    "highPrice": 454.55,
    "lowPrice": 451.97,
    "volume": 96194.57,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22181,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:28:14",
    "openPrice": 77.28,
    "closePrice": 76.82,
    "highPrice": 78.67,
    "lowPrice": 75.53,
    "volume": 16559.8,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20255,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:28:13",
    "openPrice": 78.41,
    "closePrice": 78.01,
    "highPrice": 79.37,
    "lowPrice": 77.61,
    "volume": 26416.1,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21539,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:28:12",
    "openPrice": 5750.33,
    "closePrice": 5751.31,
    "highPrice": 5752.15,
    "lowPrice": 5750.01,
    "volume": 102812.6,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19613,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:28:10",
    "openPrice": 5882.94,
    "closePrice": 5882.7,
    "highPrice": 5884.86,
    "lowPrice": 5880.84,
    "volume": 15913.19,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20897,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:28:10",
    "openPrice": 459.89,
    "closePrice": 460.86,
    "highPrice": 461.81,
    "lowPrice": 459.82,
    "volume": 20110.18,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18971,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:28:08",
    "openPrice": 449.54,
    "closePrice": 449.14,
    "highPrice": 451.13,
    "lowPrice": 447.4,
    "volume": 35969.6,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18329,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:27:55",
    "openPrice": 81.61,
    "closePrice": 80.9,
    "highPrice": 82.39,
    "lowPrice": 80.16,
    "volume": 58466.5,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16403,
    "variety": "原油",
    "tradeDate": "2025-01-31 00:27:53",
    "openPrice": 78.68,
    "closePrice": 79.08,
    "highPrice": 79.93,
    "lowPrice": 77.2,
    "volume": 14798.44,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17687,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:27:53",
    "openPrice": 5919.32,
    "closePrice": 5918.83,
    "highPrice": 5921.15,
    "lowPrice": 5917.47,
    "volume": 39346.41,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15761,
    "variety": "白银",
    "tradeDate": "2025-01-31 00:27:51",
    "openPrice": 5915.87,
    "closePrice": 5915.55,
    "highPrice": 5917.59,
    "lowPrice": 5915.3,
    "volume": 68558.35,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17045,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:27:51",
    "openPrice": 445,
    "closePrice": 445.86,
    "highPrice": 446.6,
    "lowPrice": 443.05,
    "volume": 27766.05,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15119,
    "variety": "黄金",
    "tradeDate": "2025-01-31 00:27:49",
    "openPrice": 459.95,
    "closePrice": 459.22,
    "highPrice": 460.06,
    "lowPrice": 458.72,
    "volume": 95679.73,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14476,
    "variety": "原油",
    "tradeDate": "2025-01-30 23:01:40",
    "openPrice": 79.95,
    "closePrice": 79.08,
    "highPrice": 80.89,
    "lowPrice": 77.38,
    "volume": 30524.73,
    "changeRate": 2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13833,
    "variety": "白银",
    "tradeDate": "2025-01-30 23:01:38",
    "openPrice": 5726.77,
    "closePrice": 5726.45,
    "highPrice": 5728.09,
    "lowPrice": 5725.99,
    "volume": 95122.43,
    "changeRate": 2.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13190,
    "variety": "黄金",
    "tradeDate": "2025-01-30 23:01:36",
    "openPrice": 446.24,
    "closePrice": 446.03,
    "highPrice": 447.6,
    "lowPrice": 445.05,
    "volume": 81385.7,
    "changeRate": -2.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12547,
    "variety": "原油",
    "tradeDate": "2025-01-30 22:54:39",
    "openPrice": 80.88,
    "closePrice": 79.97,
    "highPrice": 82.73,
    "lowPrice": 78,
    "volume": 35906.1,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11904,
    "variety": "白银",
    "tradeDate": "2025-01-30 22:54:36",
    "openPrice": 5756.56,
    "closePrice": 5756.4,
    "highPrice": 5756.58,
    "lowPrice": 5754.94,
    "volume": 11728.78,
    "changeRate": 1.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11261,
    "variety": "黄金",
    "tradeDate": "2025-01-30 22:54:34",
    "openPrice": 459.56,
    "closePrice": 459.26,
    "highPrice": 459.97,
    "lowPrice": 457.61,
    "volume": 72770.28,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10618,
    "variety": "原油",
    "tradeDate": "2025-01-30 22:54:05",
    "openPrice": 81.15,
    "closePrice": 81.58,
    "highPrice": 82.24,
    "lowPrice": 79.35,
    "volume": 105795.52,
    "changeRate": 2.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9975,
    "variety": "白银",
    "tradeDate": "2025-01-30 22:54:03",
    "openPrice": 5898.96,
    "closePrice": 5899.75,
    "highPrice": 5900.5,
    "lowPrice": 5898.03,
    "volume": 86221.36,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9332,
    "variety": "黄金",
    "tradeDate": "2025-01-30 22:54:00",
    "openPrice": 457.35,
    "closePrice": 456.55,
    "highPrice": 458.61,
    "lowPrice": 456.03,
    "volume": 27654.25,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1139,
    "variety": "原油",
    "tradeDate": "2025-01-30 11:23:02",
    "openPrice": 77.32,
    "closePrice": 77.6,
    "highPrice": 78.88,
    "lowPrice": 76.63,
    "volume": 44535.14,
    "changeRate": 2.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 710,
    "variety": "白银",
    "tradeDate": "2025-01-30 11:23:00",
    "openPrice": 5898.74,
    "closePrice": 5898.88,
    "highPrice": 5899.96,
    "lowPrice": 5897.3,
    "volume": 106166.73,
    "changeRate": -1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 281,
    "variety": "黄金",
    "tradeDate": "2025-01-30 11:22:58",
    "openPrice": 444.9,
    "closePrice": 445.24,
    "highPrice": 445.43,
    "lowPrice": 443.43,
    "volume": 102776.13,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27958,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:36:22",
    "openPrice": 78.82,
    "closePrice": 79.17,
    "highPrice": 81.14,
    "lowPrice": 76.85,
    "volume": 40616.07,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27316,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:36:19",
    "openPrice": 5841.74,
    "closePrice": 5841.45,
    "highPrice": 5843.65,
    "lowPrice": 5841.11,
    "volume": 22936.25,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26674,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:36:17",
    "openPrice": 458.4,
    "closePrice": 458.72,
    "highPrice": 459.19,
    "lowPrice": 456.76,
    "volume": 109980.03,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26032,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:30:03",
    "openPrice": 81.61,
    "closePrice": 81.58,
    "highPrice": 82.76,
    "lowPrice": 79.71,
    "volume": 78615.53,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25390,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:30:01",
    "openPrice": 5926.66,
    "closePrice": 5925.97,
    "highPrice": 5928.65,
    "lowPrice": 5924.62,
    "volume": 42200.19,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24748,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:29:59",
    "openPrice": 460.85,
    "closePrice": 461.34,
    "highPrice": 461.64,
    "lowPrice": 459.15,
    "volume": 97034.57,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24106,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:29:44",
    "openPrice": 77.46,
    "closePrice": 77.79,
    "highPrice": 77.98,
    "lowPrice": 75.67,
    "volume": 18357.55,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23464,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:29:42",
    "openPrice": 5679.94,
    "closePrice": 5680.88,
    "highPrice": 5682.3,
    "lowPrice": 5678.17,
    "volume": 36514.02,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22822,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:29:40",
    "openPrice": 448.94,
    "closePrice": 449.11,
    "highPrice": 449.78,
    "lowPrice": 447.75,
    "volume": 103178.29,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22180,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:28:14",
    "openPrice": 77.54,
    "closePrice": 76.91,
    "highPrice": 78.19,
    "lowPrice": 75.24,
    "volume": 78691.47,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20254,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:28:13",
    "openPrice": 82.23,
    "closePrice": 81.56,
    "highPrice": 83.87,
    "lowPrice": 79.89,
    "volume": 75411.24,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21538,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:28:12",
    "openPrice": 5830.8,
    "closePrice": 5831.69,
    "highPrice": 5833.23,
    "lowPrice": 5830.1,
    "volume": 19473.5,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19612,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:28:10",
    "openPrice": 5681.73,
    "closePrice": 5682.53,
    "highPrice": 5682.79,
    "lowPrice": 5680.61,
    "volume": 32031.65,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20896,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:28:10",
    "openPrice": 452.88,
    "closePrice": 451.91,
    "highPrice": 454.32,
    "lowPrice": 451.26,
    "volume": 39029.32,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18970,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:28:08",
    "openPrice": 447.84,
    "closePrice": 448.58,
    "highPrice": 450.52,
    "lowPrice": 447.15,
    "volume": 72352.22,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18328,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:27:55",
    "openPrice": 77.03,
    "closePrice": 76.94,
    "highPrice": 78.51,
    "lowPrice": 75.6,
    "volume": 12732.73,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16402,
    "variety": "原油",
    "tradeDate": "2025-01-30 00:27:53",
    "openPrice": 78.02,
    "closePrice": 77.3,
    "highPrice": 79.33,
    "lowPrice": 77.12,
    "volume": 79143.13,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17686,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:27:53",
    "openPrice": 5710.23,
    "closePrice": 5710.64,
    "highPrice": 5710.85,
    "lowPrice": 5708.86,
    "volume": 97130.09,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15760,
    "variety": "白银",
    "tradeDate": "2025-01-30 00:27:51",
    "openPrice": 5788.43,
    "closePrice": 5789.11,
    "highPrice": 5789.89,
    "lowPrice": 5788.22,
    "volume": 18051.86,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17044,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:27:51",
    "openPrice": 463.91,
    "closePrice": 463.1,
    "highPrice": 464.31,
    "lowPrice": 462.83,
    "volume": 61590.49,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15118,
    "variety": "黄金",
    "tradeDate": "2025-01-30 00:27:49",
    "openPrice": 448.93,
    "closePrice": 448.98,
    "highPrice": 450.33,
    "lowPrice": 448.36,
    "volume": 88425.77,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14475,
    "variety": "原油",
    "tradeDate": "2025-01-29 23:01:40",
    "openPrice": 79.88,
    "closePrice": 80.03,
    "highPrice": 81.06,
    "lowPrice": 79.13,
    "volume": 74798.31,
    "changeRate": 2.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13832,
    "variety": "白银",
    "tradeDate": "2025-01-29 23:01:38",
    "openPrice": 5861.53,
    "closePrice": 5861.03,
    "highPrice": 5863.21,
    "lowPrice": 5860.04,
    "volume": 94022.76,
    "changeRate": 0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13189,
    "variety": "黄金",
    "tradeDate": "2025-01-29 23:01:36",
    "openPrice": 461.34,
    "closePrice": 461.13,
    "highPrice": 461.91,
    "lowPrice": 460.34,
    "volume": 14245.41,
    "changeRate": 1.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12546,
    "variety": "原油",
    "tradeDate": "2025-01-29 22:54:39",
    "openPrice": 79.04,
    "closePrice": 79.43,
    "highPrice": 81.17,
    "lowPrice": 78.95,
    "volume": 35556.79,
    "changeRate": -1.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11903,
    "variety": "白银",
    "tradeDate": "2025-01-29 22:54:36",
    "openPrice": 5701.77,
    "closePrice": 5702.46,
    "highPrice": 5702.98,
    "lowPrice": 5701.73,
    "volume": 77885.15,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11260,
    "variety": "黄金",
    "tradeDate": "2025-01-29 22:54:34",
    "openPrice": 447.09,
    "closePrice": 447.76,
    "highPrice": 448.86,
    "lowPrice": 445.12,
    "volume": 21454.34,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10617,
    "variety": "原油",
    "tradeDate": "2025-01-29 22:54:05",
    "openPrice": 79.6,
    "closePrice": 79.97,
    "highPrice": 80.52,
    "lowPrice": 79.34,
    "volume": 54584.08,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9974,
    "variety": "白银",
    "tradeDate": "2025-01-29 22:54:03",
    "openPrice": 5933.33,
    "closePrice": 5934.04,
    "highPrice": 5935.45,
    "lowPrice": 5932.39,
    "volume": 73595.61,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9331,
    "variety": "黄金",
    "tradeDate": "2025-01-29 22:54:00",
    "openPrice": 464.03,
    "closePrice": 463.58,
    "highPrice": 464.66,
    "lowPrice": 463.19,
    "volume": 31364.03,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1138,
    "variety": "原油",
    "tradeDate": "2025-01-29 11:23:02",
    "openPrice": 77.85,
    "closePrice": 78.12,
    "highPrice": 79.49,
    "lowPrice": 76.12,
    "volume": 27601.45,
    "changeRate": 1.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 709,
    "variety": "白银",
    "tradeDate": "2025-01-29 11:23:00",
    "openPrice": 5944.58,
    "closePrice": 5944.04,
    "highPrice": 5944.72,
    "lowPrice": 5942.62,
    "volume": 43399.36,
    "changeRate": 1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 280,
    "variety": "黄金",
    "tradeDate": "2025-01-29 11:22:58",
    "openPrice": 442.57,
    "closePrice": 442.31,
    "highPrice": 444.04,
    "lowPrice": 440.97,
    "volume": 87274.44,
    "changeRate": 1.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27957,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:36:22",
    "openPrice": 77.68,
    "closePrice": 77.99,
    "highPrice": 78.03,
    "lowPrice": 77.38,
    "volume": 66258.66,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27315,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:36:19",
    "openPrice": 5875.12,
    "closePrice": 5875.75,
    "highPrice": 5876.41,
    "lowPrice": 5875.05,
    "volume": 64282.79,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26673,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:36:17",
    "openPrice": 453.38,
    "closePrice": 453.08,
    "highPrice": 455.23,
    "lowPrice": 452.14,
    "volume": 60880.99,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26031,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:30:03",
    "openPrice": 78.14,
    "closePrice": 77.91,
    "highPrice": 79.04,
    "lowPrice": 75.93,
    "volume": 78331.44,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25389,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:30:01",
    "openPrice": 5712.84,
    "closePrice": 5713.58,
    "highPrice": 5714.01,
    "lowPrice": 5711.63,
    "volume": 72675.9,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24747,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:29:59",
    "openPrice": 457.06,
    "closePrice": 457.73,
    "highPrice": 458.89,
    "lowPrice": 455.68,
    "volume": 35376.26,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24105,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:29:44",
    "openPrice": 81.58,
    "closePrice": 80.77,
    "highPrice": 83.58,
    "lowPrice": 79.41,
    "volume": 64031.14,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23463,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:29:42",
    "openPrice": 5685.08,
    "closePrice": 5684.25,
    "highPrice": 5685.56,
    "lowPrice": 5684.05,
    "volume": 13257.2,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22821,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:29:40",
    "openPrice": 462.25,
    "closePrice": 462.58,
    "highPrice": 463.07,
    "lowPrice": 461.47,
    "volume": 57951.88,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22179,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:28:14",
    "openPrice": 81.81,
    "closePrice": 81.24,
    "highPrice": 83.71,
    "lowPrice": 80.1,
    "volume": 42340.26,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20253,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:28:13",
    "openPrice": 77.2,
    "closePrice": 76.8,
    "highPrice": 77.86,
    "lowPrice": 75.45,
    "volume": 91895.92,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21537,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:28:12",
    "openPrice": 5729.98,
    "closePrice": 5730.3,
    "highPrice": 5731.41,
    "lowPrice": 5728.5,
    "volume": 29611.49,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19611,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:28:10",
    "openPrice": 5831.62,
    "closePrice": 5832.61,
    "highPrice": 5834.58,
    "lowPrice": 5831.15,
    "volume": 93912.07,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20895,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:28:10",
    "openPrice": 454.98,
    "closePrice": 454.29,
    "highPrice": 456.39,
    "lowPrice": 453.72,
    "volume": 51357.54,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18969,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:28:08",
    "openPrice": 450.18,
    "closePrice": 450.92,
    "highPrice": 451.52,
    "lowPrice": 449.25,
    "volume": 43107.49,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18327,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:27:55",
    "openPrice": 78.29,
    "closePrice": 78.75,
    "highPrice": 80.5,
    "lowPrice": 76.6,
    "volume": 36697.42,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16401,
    "variety": "原油",
    "tradeDate": "2025-01-29 00:27:53",
    "openPrice": 78.13,
    "closePrice": 78.56,
    "highPrice": 79.54,
    "lowPrice": 76.47,
    "volume": 32004.61,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17685,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:27:53",
    "openPrice": 5738.17,
    "closePrice": 5737.59,
    "highPrice": 5739.45,
    "lowPrice": 5737.02,
    "volume": 34657.88,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15759,
    "variety": "白银",
    "tradeDate": "2025-01-29 00:27:51",
    "openPrice": 5804.5,
    "closePrice": 5805.23,
    "highPrice": 5806.06,
    "lowPrice": 5803.4,
    "volume": 18416.08,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17043,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:27:51",
    "openPrice": 450.67,
    "closePrice": 450.04,
    "highPrice": 451.15,
    "lowPrice": 448.87,
    "volume": 95604.31,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15117,
    "variety": "黄金",
    "tradeDate": "2025-01-29 00:27:49",
    "openPrice": 448.29,
    "closePrice": 448.21,
    "highPrice": 448.39,
    "lowPrice": 446.8,
    "volume": 47807.91,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14474,
    "variety": "原油",
    "tradeDate": "2025-01-28 23:01:40",
    "openPrice": 79.57,
    "closePrice": 79.68,
    "highPrice": 80.4,
    "lowPrice": 78.31,
    "volume": 75922.64,
    "changeRate": 1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13831,
    "variety": "白银",
    "tradeDate": "2025-01-28 23:01:38",
    "openPrice": 5701.11,
    "closePrice": 5701.36,
    "highPrice": 5702.76,
    "lowPrice": 5700.7,
    "volume": 59366.45,
    "changeRate": 2.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13188,
    "variety": "黄金",
    "tradeDate": "2025-01-28 23:01:36",
    "openPrice": 464.28,
    "closePrice": 463.43,
    "highPrice": 465.39,
    "lowPrice": 462.71,
    "volume": 100663.88,
    "changeRate": -2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12545,
    "variety": "原油",
    "tradeDate": "2025-01-28 22:54:39",
    "openPrice": 80.69,
    "closePrice": 80.46,
    "highPrice": 82.14,
    "lowPrice": 78.57,
    "volume": 66299.45,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11902,
    "variety": "白银",
    "tradeDate": "2025-01-28 22:54:36",
    "openPrice": 5924.66,
    "closePrice": 5924.43,
    "highPrice": 5924.93,
    "lowPrice": 5924.34,
    "volume": 92563.81,
    "changeRate": -1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11259,
    "variety": "黄金",
    "tradeDate": "2025-01-28 22:54:34",
    "openPrice": 446.67,
    "closePrice": 447.47,
    "highPrice": 447.95,
    "lowPrice": 446.03,
    "volume": 58323.59,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10616,
    "variety": "原油",
    "tradeDate": "2025-01-28 22:54:05",
    "openPrice": 78.26,
    "closePrice": 78.4,
    "highPrice": 78.6,
    "lowPrice": 76.65,
    "volume": 56805.54,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9973,
    "variety": "白银",
    "tradeDate": "2025-01-28 22:54:03",
    "openPrice": 5810.87,
    "closePrice": 5810.38,
    "highPrice": 5812.12,
    "lowPrice": 5808.73,
    "volume": 34928.34,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9330,
    "variety": "黄金",
    "tradeDate": "2025-01-28 22:54:00",
    "openPrice": 448.47,
    "closePrice": 448.49,
    "highPrice": 448.54,
    "lowPrice": 448.32,
    "volume": 50596.27,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1137,
    "variety": "原油",
    "tradeDate": "2025-01-28 11:23:02",
    "openPrice": 75.82,
    "closePrice": 75.13,
    "highPrice": 76.89,
    "lowPrice": 73.15,
    "volume": 103283.57,
    "changeRate": 2.21,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 708,
    "variety": "白银",
    "tradeDate": "2025-01-28 11:23:00",
    "openPrice": 5683.18,
    "closePrice": 5684.11,
    "highPrice": 5686.08,
    "lowPrice": 5683.02,
    "volume": 28230.96,
    "changeRate": 1.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 279,
    "variety": "黄金",
    "tradeDate": "2025-01-28 11:22:58",
    "openPrice": 442.52,
    "closePrice": 441.75,
    "highPrice": 442.71,
    "lowPrice": 439.95,
    "volume": 69189.52,
    "changeRate": -0.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27956,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:36:22",
    "openPrice": 79.36,
    "closePrice": 79.8,
    "highPrice": 81.2,
    "lowPrice": 79,
    "volume": 100180.62,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27314,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:36:19",
    "openPrice": 5703.19,
    "closePrice": 5702.31,
    "highPrice": 5703.47,
    "lowPrice": 5701.19,
    "volume": 80600.56,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26672,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:36:17",
    "openPrice": 463.52,
    "closePrice": 463.81,
    "highPrice": 464.91,
    "lowPrice": 462.67,
    "volume": 35158.76,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26030,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:30:03",
    "openPrice": 80.04,
    "closePrice": 79.68,
    "highPrice": 81.28,
    "lowPrice": 79.63,
    "volume": 18398.67,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25388,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:30:01",
    "openPrice": 5804.98,
    "closePrice": 5804.62,
    "highPrice": 5805.84,
    "lowPrice": 5803.18,
    "volume": 28163.33,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24746,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:29:59",
    "openPrice": 445.72,
    "closePrice": 445.9,
    "highPrice": 446.06,
    "lowPrice": 444.39,
    "volume": 101420.57,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24104,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:29:44",
    "openPrice": 77.82,
    "closePrice": 76.96,
    "highPrice": 78.77,
    "lowPrice": 76.52,
    "volume": 68136.1,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23462,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:29:42",
    "openPrice": 5690.52,
    "closePrice": 5690.06,
    "highPrice": 5692.31,
    "lowPrice": 5688.84,
    "volume": 79595.39,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22820,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:29:40",
    "openPrice": 450.25,
    "closePrice": 449.55,
    "highPrice": 450.4,
    "lowPrice": 449.26,
    "volume": 47848.24,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22178,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:28:14",
    "openPrice": 81.93,
    "closePrice": 81.43,
    "highPrice": 83.1,
    "lowPrice": 80.93,
    "volume": 69496.11,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20252,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:28:13",
    "openPrice": 79.78,
    "closePrice": 80.07,
    "highPrice": 81.1,
    "lowPrice": 78.52,
    "volume": 13252.63,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21536,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:28:12",
    "openPrice": 5844.8,
    "closePrice": 5845.57,
    "highPrice": 5846.2,
    "lowPrice": 5844.52,
    "volume": 76115.99,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19610,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:28:10",
    "openPrice": 5665.42,
    "closePrice": 5664.56,
    "highPrice": 5666.97,
    "lowPrice": 5664.23,
    "volume": 42904.06,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20894,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:28:10",
    "openPrice": 459.25,
    "closePrice": 459.83,
    "highPrice": 461.36,
    "lowPrice": 457.93,
    "volume": 13958.63,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18968,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:28:08",
    "openPrice": 456.25,
    "closePrice": 457.07,
    "highPrice": 458.37,
    "lowPrice": 454.93,
    "volume": 56271.74,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18326,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:27:55",
    "openPrice": 79.26,
    "closePrice": 78.38,
    "highPrice": 81.04,
    "lowPrice": 76.52,
    "volume": 108715.32,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16400,
    "variety": "原油",
    "tradeDate": "2025-01-28 00:27:53",
    "openPrice": 78.31,
    "closePrice": 78.01,
    "highPrice": 79.47,
    "lowPrice": 76.92,
    "volume": 20123.4,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17684,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:27:53",
    "openPrice": 5671.54,
    "closePrice": 5672.07,
    "highPrice": 5673.2,
    "lowPrice": 5669.85,
    "volume": 107859.57,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15758,
    "variety": "白银",
    "tradeDate": "2025-01-28 00:27:51",
    "openPrice": 5685.33,
    "closePrice": 5684.91,
    "highPrice": 5685.44,
    "lowPrice": 5683.02,
    "volume": 37486.06,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17042,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:27:51",
    "openPrice": 462.4,
    "closePrice": 461.4,
    "highPrice": 462.47,
    "lowPrice": 460.48,
    "volume": 59063.88,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15116,
    "variety": "黄金",
    "tradeDate": "2025-01-28 00:27:49",
    "openPrice": 457.26,
    "closePrice": 457.09,
    "highPrice": 457.62,
    "lowPrice": 456.7,
    "volume": 17499.87,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14473,
    "variety": "原油",
    "tradeDate": "2025-01-27 23:01:40",
    "openPrice": 80.67,
    "closePrice": 80.57,
    "highPrice": 81.54,
    "lowPrice": 79.87,
    "volume": 35557.22,
    "changeRate": 1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13830,
    "variety": "白银",
    "tradeDate": "2025-01-27 23:01:38",
    "openPrice": 5912.78,
    "closePrice": 5912.24,
    "highPrice": 5913.43,
    "lowPrice": 5911.81,
    "volume": 83726.25,
    "changeRate": -0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13187,
    "variety": "黄金",
    "tradeDate": "2025-01-27 23:01:36",
    "openPrice": 460.77,
    "closePrice": 460.71,
    "highPrice": 461.35,
    "lowPrice": 460.46,
    "volume": 23904.8,
    "changeRate": -1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12544,
    "variety": "原油",
    "tradeDate": "2025-01-27 22:54:39",
    "openPrice": 80.84,
    "closePrice": 81.55,
    "highPrice": 81.78,
    "lowPrice": 80.8,
    "volume": 32833.59,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11901,
    "variety": "白银",
    "tradeDate": "2025-01-27 22:54:36",
    "openPrice": 5770.62,
    "closePrice": 5771.11,
    "highPrice": 5772.98,
    "lowPrice": 5769.92,
    "volume": 104095.63,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11258,
    "variety": "黄金",
    "tradeDate": "2025-01-27 22:54:34",
    "openPrice": 451.53,
    "closePrice": 452.38,
    "highPrice": 453.59,
    "lowPrice": 450.94,
    "volume": 77197.23,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10615,
    "variety": "原油",
    "tradeDate": "2025-01-27 22:54:05",
    "openPrice": 78.46,
    "closePrice": 77.86,
    "highPrice": 79.09,
    "lowPrice": 77.37,
    "volume": 89591.59,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9972,
    "variety": "白银",
    "tradeDate": "2025-01-27 22:54:03",
    "openPrice": 5874.83,
    "closePrice": 5875.65,
    "highPrice": 5877.04,
    "lowPrice": 5874.61,
    "volume": 90028.04,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9329,
    "variety": "黄金",
    "tradeDate": "2025-01-27 22:54:00",
    "openPrice": 448.87,
    "closePrice": 449.04,
    "highPrice": 449.27,
    "lowPrice": 447.38,
    "volume": 85197.75,
    "changeRate": -2.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1136,
    "variety": "原油",
    "tradeDate": "2025-01-27 11:23:02",
    "openPrice": 76,
    "closePrice": 76.65,
    "highPrice": 78.62,
    "lowPrice": 74.81,
    "volume": 27261.12,
    "changeRate": -1.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 707,
    "variety": "白银",
    "tradeDate": "2025-01-27 11:23:00",
    "openPrice": 5760.77,
    "closePrice": 5760.23,
    "highPrice": 5761.04,
    "lowPrice": 5759.89,
    "volume": 105600.54,
    "changeRate": -1.56,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 278,
    "variety": "黄金",
    "tradeDate": "2025-01-27 11:22:58",
    "openPrice": 442.17,
    "closePrice": 442.06,
    "highPrice": 443.13,
    "lowPrice": 441.81,
    "volume": 80579.99,
    "changeRate": -1.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27955,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:36:22",
    "openPrice": 80.51,
    "closePrice": 81.28,
    "highPrice": 81.29,
    "lowPrice": 79.93,
    "volume": 79882.42,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27313,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:36:19",
    "openPrice": 5928.56,
    "closePrice": 5927.81,
    "highPrice": 5929.18,
    "lowPrice": 5927.33,
    "volume": 92365.27,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26671,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:36:17",
    "openPrice": 462.37,
    "closePrice": 461.58,
    "highPrice": 463.61,
    "lowPrice": 460.84,
    "volume": 56566.32,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26029,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:30:03",
    "openPrice": 78.62,
    "closePrice": 79.56,
    "highPrice": 80.93,
    "lowPrice": 77.03,
    "volume": 108419.68,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25387,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:30:01",
    "openPrice": 5905.66,
    "closePrice": 5905.58,
    "highPrice": 5907.23,
    "lowPrice": 5904.38,
    "volume": 101982.47,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24745,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:29:59",
    "openPrice": 460.63,
    "closePrice": 460.1,
    "highPrice": 462.42,
    "lowPrice": 459.08,
    "volume": 68069.62,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24103,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:29:44",
    "openPrice": 78.26,
    "closePrice": 78.31,
    "highPrice": 78.65,
    "lowPrice": 78.08,
    "volume": 79765.24,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23461,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:29:42",
    "openPrice": 5912.13,
    "closePrice": 5911.78,
    "highPrice": 5913.06,
    "lowPrice": 5911.5,
    "volume": 19901.55,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22819,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:29:40",
    "openPrice": 446.7,
    "closePrice": 446.31,
    "highPrice": 446.9,
    "lowPrice": 445.72,
    "volume": 100989.97,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22177,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:28:14",
    "openPrice": 80.11,
    "closePrice": 80.58,
    "highPrice": 80.85,
    "lowPrice": 80,
    "volume": 41386.45,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20251,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:28:13",
    "openPrice": 79.31,
    "closePrice": 79,
    "highPrice": 80.58,
    "lowPrice": 77.18,
    "volume": 63746.56,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21535,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:28:12",
    "openPrice": 5689.6,
    "closePrice": 5690.35,
    "highPrice": 5691.5,
    "lowPrice": 5688.79,
    "volume": 39774.63,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19609,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:28:10",
    "openPrice": 5855.38,
    "closePrice": 5856.12,
    "highPrice": 5856.57,
    "lowPrice": 5854.84,
    "volume": 18694.83,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20893,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:28:10",
    "openPrice": 446.02,
    "closePrice": 446.57,
    "highPrice": 446.85,
    "lowPrice": 445.32,
    "volume": 80692.25,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18967,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:28:08",
    "openPrice": 447.63,
    "closePrice": 447.83,
    "highPrice": 448.39,
    "lowPrice": 445.87,
    "volume": 59062.14,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18325,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:27:55",
    "openPrice": 79.07,
    "closePrice": 79.68,
    "highPrice": 81.33,
    "lowPrice": 78.85,
    "volume": 11702.69,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16399,
    "variety": "原油",
    "tradeDate": "2025-01-27 00:27:53",
    "openPrice": 80.7,
    "closePrice": 80.82,
    "highPrice": 81.11,
    "lowPrice": 79.92,
    "volume": 34940.21,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17683,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:27:53",
    "openPrice": 5949.26,
    "closePrice": 5949.51,
    "highPrice": 5951.01,
    "lowPrice": 5948.3,
    "volume": 86254.84,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15757,
    "variety": "白银",
    "tradeDate": "2025-01-27 00:27:51",
    "openPrice": 5914.01,
    "closePrice": 5914.89,
    "highPrice": 5915.4,
    "lowPrice": 5913.85,
    "volume": 25877.73,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17041,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:27:51",
    "openPrice": 449.15,
    "closePrice": 449.38,
    "highPrice": 450.94,
    "lowPrice": 448.55,
    "volume": 56268.57,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15115,
    "variety": "黄金",
    "tradeDate": "2025-01-27 00:27:49",
    "openPrice": 445.01,
    "closePrice": 445.31,
    "highPrice": 446.47,
    "lowPrice": 444.65,
    "volume": 12685.26,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14472,
    "variety": "原油",
    "tradeDate": "2025-01-24 23:01:40",
    "openPrice": 81,
    "closePrice": 80.89,
    "highPrice": 81.36,
    "lowPrice": 79.63,
    "volume": 34918.24,
    "changeRate": -1.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13829,
    "variety": "白银",
    "tradeDate": "2025-01-24 23:01:38",
    "openPrice": 5685.14,
    "closePrice": 5684.34,
    "highPrice": 5686.66,
    "lowPrice": 5683.08,
    "volume": 35798.04,
    "changeRate": -1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13186,
    "variety": "黄金",
    "tradeDate": "2025-01-24 23:01:36",
    "openPrice": 452.8,
    "closePrice": 453.48,
    "highPrice": 453.87,
    "lowPrice": 451.34,
    "volume": 107521.59,
    "changeRate": -0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12543,
    "variety": "原油",
    "tradeDate": "2025-01-24 22:54:39",
    "openPrice": 76.34,
    "closePrice": 77.22,
    "highPrice": 78.3,
    "lowPrice": 74.9,
    "volume": 76805.55,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11900,
    "variety": "白银",
    "tradeDate": "2025-01-24 22:54:36",
    "openPrice": 5821.25,
    "closePrice": 5822.12,
    "highPrice": 5824,
    "lowPrice": 5819.91,
    "volume": 69206.24,
    "changeRate": -2.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11257,
    "variety": "黄金",
    "tradeDate": "2025-01-24 22:54:34",
    "openPrice": 459.03,
    "closePrice": 459.85,
    "highPrice": 460.11,
    "lowPrice": 458.94,
    "volume": 65618.25,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10614,
    "variety": "原油",
    "tradeDate": "2025-01-24 22:54:05",
    "openPrice": 76.86,
    "closePrice": 76.75,
    "highPrice": 76.96,
    "lowPrice": 76.22,
    "volume": 44266.92,
    "changeRate": 0.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9971,
    "variety": "白银",
    "tradeDate": "2025-01-24 22:54:03",
    "openPrice": 5792.38,
    "closePrice": 5793.11,
    "highPrice": 5793.52,
    "lowPrice": 5791.23,
    "volume": 91831.01,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9328,
    "variety": "黄金",
    "tradeDate": "2025-01-24 22:54:00",
    "openPrice": 461.7,
    "closePrice": 462.13,
    "highPrice": 462.99,
    "lowPrice": 459.93,
    "volume": 69558.58,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1135,
    "variety": "原油",
    "tradeDate": "2025-01-24 11:23:02",
    "openPrice": 76.29,
    "closePrice": 76.54,
    "highPrice": 78.46,
    "lowPrice": 74.84,
    "volume": 10239.04,
    "changeRate": 0.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 706,
    "variety": "白银",
    "tradeDate": "2025-01-24 11:23:00",
    "openPrice": 5885.12,
    "closePrice": 5884.9,
    "highPrice": 5886.24,
    "lowPrice": 5883.34,
    "volume": 100295.17,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 277,
    "variety": "黄金",
    "tradeDate": "2025-01-24 11:22:58",
    "openPrice": 448.27,
    "closePrice": 448.37,
    "highPrice": 449.18,
    "lowPrice": 447.51,
    "volume": 52301.79,
    "changeRate": 1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27954,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:36:22",
    "openPrice": 81.22,
    "closePrice": 81.26,
    "highPrice": 82.96,
    "lowPrice": 80.79,
    "volume": 72677.86,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27312,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:36:19",
    "openPrice": 5733.43,
    "closePrice": 5733.59,
    "highPrice": 5735.34,
    "lowPrice": 5731.56,
    "volume": 79078.89,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26670,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:36:17",
    "openPrice": 447.87,
    "closePrice": 447.48,
    "highPrice": 449.43,
    "lowPrice": 445.81,
    "volume": 45235.22,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26028,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:30:03",
    "openPrice": 78.54,
    "closePrice": 78.82,
    "highPrice": 80.73,
    "lowPrice": 76.88,
    "volume": 16667.83,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25386,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:30:01",
    "openPrice": 5758.83,
    "closePrice": 5759.24,
    "highPrice": 5761.23,
    "lowPrice": 5757.19,
    "volume": 26523.75,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24744,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:29:59",
    "openPrice": 448.53,
    "closePrice": 449.42,
    "highPrice": 450.45,
    "lowPrice": 446.54,
    "volume": 70622.66,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24102,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:29:44",
    "openPrice": 78.78,
    "closePrice": 77.98,
    "highPrice": 80.51,
    "lowPrice": 77.43,
    "volume": 49372.72,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23460,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:29:42",
    "openPrice": 5711.97,
    "closePrice": 5711.63,
    "highPrice": 5713.36,
    "lowPrice": 5711.23,
    "volume": 80125.2,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22818,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:29:40",
    "openPrice": 464.15,
    "closePrice": 464.06,
    "highPrice": 465.66,
    "lowPrice": 463.55,
    "volume": 69029.36,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22176,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:28:14",
    "openPrice": 80.16,
    "closePrice": 80.95,
    "highPrice": 82.23,
    "lowPrice": 78.38,
    "volume": 96019.58,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20250,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:28:13",
    "openPrice": 81.54,
    "closePrice": 80.73,
    "highPrice": 83.38,
    "lowPrice": 79.72,
    "volume": 71932.39,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21534,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:28:12",
    "openPrice": 5783.67,
    "closePrice": 5782.76,
    "highPrice": 5785.07,
    "lowPrice": 5782.4,
    "volume": 61474.52,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19608,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:28:10",
    "openPrice": 5686.07,
    "closePrice": 5686.59,
    "highPrice": 5688.32,
    "lowPrice": 5684.87,
    "volume": 60420.77,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20892,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:28:10",
    "openPrice": 448.97,
    "closePrice": 448.35,
    "highPrice": 450.14,
    "lowPrice": 446.95,
    "volume": 72544.66,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18966,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:28:08",
    "openPrice": 453.08,
    "closePrice": 452.6,
    "highPrice": 453.09,
    "lowPrice": 452.27,
    "volume": 47449.17,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18324,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:27:55",
    "openPrice": 79.39,
    "closePrice": 79.92,
    "highPrice": 80.01,
    "lowPrice": 78.55,
    "volume": 20753.62,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16398,
    "variety": "原油",
    "tradeDate": "2025-01-24 00:27:53",
    "openPrice": 78.62,
    "closePrice": 79.53,
    "highPrice": 79.67,
    "lowPrice": 76.94,
    "volume": 55313.83,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17682,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:27:53",
    "openPrice": 5880.14,
    "closePrice": 5879.37,
    "highPrice": 5880.45,
    "lowPrice": 5877.53,
    "volume": 45201.64,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15756,
    "variety": "白银",
    "tradeDate": "2025-01-24 00:27:51",
    "openPrice": 5741.51,
    "closePrice": 5742.22,
    "highPrice": 5742.63,
    "lowPrice": 5740.74,
    "volume": 32135.57,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17040,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:27:51",
    "openPrice": 460.12,
    "closePrice": 459.74,
    "highPrice": 460.5,
    "lowPrice": 458.01,
    "volume": 81066.71,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15114,
    "variety": "黄金",
    "tradeDate": "2025-01-24 00:27:49",
    "openPrice": 463.58,
    "closePrice": 463.85,
    "highPrice": 465.46,
    "lowPrice": 463.36,
    "volume": 86064.55,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14471,
    "variety": "原油",
    "tradeDate": "2025-01-23 23:01:40",
    "openPrice": 80.77,
    "closePrice": 81.01,
    "highPrice": 81.98,
    "lowPrice": 79.3,
    "volume": 32557.16,
    "changeRate": 2.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13828,
    "variety": "白银",
    "tradeDate": "2025-01-23 23:01:38",
    "openPrice": 5683.38,
    "closePrice": 5683,
    "highPrice": 5684.8,
    "lowPrice": 5682.58,
    "volume": 72941.83,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13185,
    "variety": "黄金",
    "tradeDate": "2025-01-23 23:01:36",
    "openPrice": 453.3,
    "closePrice": 453.17,
    "highPrice": 453.3,
    "lowPrice": 451.96,
    "volume": 90805.04,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12542,
    "variety": "原油",
    "tradeDate": "2025-01-23 22:54:39",
    "openPrice": 80.51,
    "closePrice": 81.45,
    "highPrice": 83.3,
    "lowPrice": 80.25,
    "volume": 34757.83,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11899,
    "variety": "白银",
    "tradeDate": "2025-01-23 22:54:36",
    "openPrice": 5906.86,
    "closePrice": 5907.41,
    "highPrice": 5908.81,
    "lowPrice": 5906.28,
    "volume": 76677.59,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11256,
    "variety": "黄金",
    "tradeDate": "2025-01-23 22:54:34",
    "openPrice": 453.27,
    "closePrice": 453.92,
    "highPrice": 454,
    "lowPrice": 452.48,
    "volume": 17492.11,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10613,
    "variety": "原油",
    "tradeDate": "2025-01-23 22:54:05",
    "openPrice": 78.62,
    "closePrice": 78.12,
    "highPrice": 80.02,
    "lowPrice": 77.67,
    "volume": 51087.59,
    "changeRate": 2.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9970,
    "variety": "白银",
    "tradeDate": "2025-01-23 22:54:03",
    "openPrice": 5728.43,
    "closePrice": 5727.98,
    "highPrice": 5729.47,
    "lowPrice": 5727.09,
    "volume": 64175.63,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9327,
    "variety": "黄金",
    "tradeDate": "2025-01-23 22:54:00",
    "openPrice": 456.49,
    "closePrice": 456.27,
    "highPrice": 457.96,
    "lowPrice": 454.8,
    "volume": 107814.92,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1134,
    "variety": "原油",
    "tradeDate": "2025-01-23 11:23:02",
    "openPrice": 74.62,
    "closePrice": 74.19,
    "highPrice": 76.41,
    "lowPrice": 72.8,
    "volume": 97573.49,
    "changeRate": -1.81,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 705,
    "variety": "白银",
    "tradeDate": "2025-01-23 11:23:00",
    "openPrice": 5913.09,
    "closePrice": 5913.08,
    "highPrice": 5914.85,
    "lowPrice": 5913.02,
    "volume": 40744.53,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 276,
    "variety": "黄金",
    "tradeDate": "2025-01-23 11:22:58",
    "openPrice": 444.53,
    "closePrice": 444.75,
    "highPrice": 446.7,
    "lowPrice": 444.25,
    "volume": 99244.46,
    "changeRate": -1.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27953,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:36:22",
    "openPrice": 79.58,
    "closePrice": 78.96,
    "highPrice": 81.04,
    "lowPrice": 78.12,
    "volume": 91538.84,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27311,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:36:19",
    "openPrice": 5917.87,
    "closePrice": 5918.45,
    "highPrice": 5918.67,
    "lowPrice": 5917.38,
    "volume": 33207.99,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26669,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:36:17",
    "openPrice": 448.09,
    "closePrice": 447.33,
    "highPrice": 448.73,
    "lowPrice": 445.81,
    "volume": 32821.94,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26027,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:30:03",
    "openPrice": 80.04,
    "closePrice": 79.7,
    "highPrice": 81.41,
    "lowPrice": 79.52,
    "volume": 99829.53,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25385,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:30:01",
    "openPrice": 5716.23,
    "closePrice": 5715.4,
    "highPrice": 5716.68,
    "lowPrice": 5714.01,
    "volume": 57677.65,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24743,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:29:59",
    "openPrice": 449.04,
    "closePrice": 449.23,
    "highPrice": 449.54,
    "lowPrice": 448.56,
    "volume": 38165.5,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24101,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:29:44",
    "openPrice": 79.23,
    "closePrice": 78.54,
    "highPrice": 80.68,
    "lowPrice": 76.74,
    "volume": 70722.98,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23459,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:29:42",
    "openPrice": 5868.04,
    "closePrice": 5867.89,
    "highPrice": 5868.28,
    "lowPrice": 5866.29,
    "volume": 41974.6,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22817,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:29:40",
    "openPrice": 444.64,
    "closePrice": 445.28,
    "highPrice": 446.77,
    "lowPrice": 442.66,
    "volume": 69057.77,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22175,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:28:14",
    "openPrice": 80.69,
    "closePrice": 80.9,
    "highPrice": 81.05,
    "lowPrice": 79.14,
    "volume": 39877.23,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20249,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:28:13",
    "openPrice": 80.02,
    "closePrice": 80.72,
    "highPrice": 81.96,
    "lowPrice": 79.46,
    "volume": 24000.6,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21533,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:28:12",
    "openPrice": 5765.38,
    "closePrice": 5764.41,
    "highPrice": 5767.14,
    "lowPrice": 5763.82,
    "volume": 59013.1,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19607,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:28:10",
    "openPrice": 5741.17,
    "closePrice": 5740.87,
    "highPrice": 5743.04,
    "lowPrice": 5740.53,
    "volume": 86273.14,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20891,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:28:10",
    "openPrice": 451.75,
    "closePrice": 451.14,
    "highPrice": 452.95,
    "lowPrice": 450.17,
    "volume": 89757.91,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18965,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:28:08",
    "openPrice": 447.07,
    "closePrice": 446.66,
    "highPrice": 448.67,
    "lowPrice": 445.7,
    "volume": 71970.59,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18323,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:27:55",
    "openPrice": 78.69,
    "closePrice": 78.13,
    "highPrice": 78.88,
    "lowPrice": 77.35,
    "volume": 87642.17,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16397,
    "variety": "原油",
    "tradeDate": "2025-01-23 00:27:53",
    "openPrice": 76.62,
    "closePrice": 76.91,
    "highPrice": 78.42,
    "lowPrice": 75.6,
    "volume": 42607.31,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17681,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:27:53",
    "openPrice": 5910.94,
    "closePrice": 5910.63,
    "highPrice": 5912.08,
    "lowPrice": 5908.67,
    "volume": 76413.57,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15755,
    "variety": "白银",
    "tradeDate": "2025-01-23 00:27:51",
    "openPrice": 5908.5,
    "closePrice": 5907.75,
    "highPrice": 5910.41,
    "lowPrice": 5906.67,
    "volume": 40447,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17039,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:27:51",
    "openPrice": 461.21,
    "closePrice": 462.11,
    "highPrice": 462.56,
    "lowPrice": 460.21,
    "volume": 102867,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15113,
    "variety": "黄金",
    "tradeDate": "2025-01-23 00:27:49",
    "openPrice": 453.62,
    "closePrice": 453.14,
    "highPrice": 455.15,
    "lowPrice": 452.7,
    "volume": 31442.11,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14470,
    "variety": "原油",
    "tradeDate": "2025-01-22 23:01:40",
    "openPrice": 79.2,
    "closePrice": 79.36,
    "highPrice": 80.51,
    "lowPrice": 77.73,
    "volume": 17582.14,
    "changeRate": 2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13827,
    "variety": "白银",
    "tradeDate": "2025-01-22 23:01:38",
    "openPrice": 5743.3,
    "closePrice": 5743.71,
    "highPrice": 5743.95,
    "lowPrice": 5743.15,
    "volume": 39247.53,
    "changeRate": -2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13184,
    "variety": "黄金",
    "tradeDate": "2025-01-22 23:01:36",
    "openPrice": 461.74,
    "closePrice": 461.94,
    "highPrice": 462.25,
    "lowPrice": 460.61,
    "volume": 29205.75,
    "changeRate": 2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12541,
    "variety": "原油",
    "tradeDate": "2025-01-22 22:54:39",
    "openPrice": 77.83,
    "closePrice": 76.85,
    "highPrice": 78.3,
    "lowPrice": 76.8,
    "volume": 29201.24,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11898,
    "variety": "白银",
    "tradeDate": "2025-01-22 22:54:36",
    "openPrice": 5942.32,
    "closePrice": 5942.65,
    "highPrice": 5944.44,
    "lowPrice": 5940.39,
    "volume": 68241.3,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11255,
    "variety": "黄金",
    "tradeDate": "2025-01-22 22:54:34",
    "openPrice": 445.92,
    "closePrice": 445.68,
    "highPrice": 447.4,
    "lowPrice": 444.06,
    "volume": 87977.8,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10612,
    "variety": "原油",
    "tradeDate": "2025-01-22 22:54:05",
    "openPrice": 80.67,
    "closePrice": 81.49,
    "highPrice": 82.52,
    "lowPrice": 79.24,
    "volume": 46332.36,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9969,
    "variety": "白银",
    "tradeDate": "2025-01-22 22:54:03",
    "openPrice": 5826.02,
    "closePrice": 5825.34,
    "highPrice": 5827.14,
    "lowPrice": 5823.7,
    "volume": 22269.18,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9326,
    "variety": "黄金",
    "tradeDate": "2025-01-22 22:54:00",
    "openPrice": 446.04,
    "closePrice": 445.39,
    "highPrice": 447.82,
    "lowPrice": 444.75,
    "volume": 98252.44,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1133,
    "variety": "原油",
    "tradeDate": "2025-01-22 11:23:02",
    "openPrice": 77.67,
    "closePrice": 77.93,
    "highPrice": 79.71,
    "lowPrice": 77.38,
    "volume": 94758.4,
    "changeRate": 1.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 704,
    "variety": "白银",
    "tradeDate": "2025-01-22 11:23:00",
    "openPrice": 5668.83,
    "closePrice": 5669.81,
    "highPrice": 5670.77,
    "lowPrice": 5668.45,
    "volume": 91730.77,
    "changeRate": -1.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 275,
    "variety": "黄金",
    "tradeDate": "2025-01-22 11:22:58",
    "openPrice": 453.8,
    "closePrice": 454.56,
    "highPrice": 456.41,
    "lowPrice": 452.26,
    "volume": 24827.68,
    "changeRate": 2.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27952,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:36:22",
    "openPrice": 78.49,
    "closePrice": 78.35,
    "highPrice": 80.02,
    "lowPrice": 77.74,
    "volume": 13972.64,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27310,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:36:19",
    "openPrice": 5948.81,
    "closePrice": 5947.85,
    "highPrice": 5950.25,
    "lowPrice": 5946.03,
    "volume": 18251.14,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26668,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:36:17",
    "openPrice": 451.92,
    "closePrice": 452.11,
    "highPrice": 452.27,
    "lowPrice": 450.21,
    "volume": 60344.79,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26026,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:30:03",
    "openPrice": 77.61,
    "closePrice": 78.15,
    "highPrice": 78.98,
    "lowPrice": 76.15,
    "volume": 79575.69,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25384,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:30:01",
    "openPrice": 5688.16,
    "closePrice": 5687.78,
    "highPrice": 5688.64,
    "lowPrice": 5686.52,
    "volume": 52161.91,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24742,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:29:59",
    "openPrice": 461.58,
    "closePrice": 461.68,
    "highPrice": 462.8,
    "lowPrice": 460.2,
    "volume": 73462.83,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24100,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:29:44",
    "openPrice": 81.86,
    "closePrice": 81.4,
    "highPrice": 83.43,
    "lowPrice": 80.12,
    "volume": 91423.69,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23458,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:29:42",
    "openPrice": 5940.87,
    "closePrice": 5940.06,
    "highPrice": 5940.91,
    "lowPrice": 5938.89,
    "volume": 37856.73,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22816,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:29:40",
    "openPrice": 447.25,
    "closePrice": 448.2,
    "highPrice": 448.84,
    "lowPrice": 447.19,
    "volume": 86878.04,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22174,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:28:14",
    "openPrice": 77.16,
    "closePrice": 77.38,
    "highPrice": 78.33,
    "lowPrice": 76.74,
    "volume": 67980.68,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20248,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:28:13",
    "openPrice": 81.49,
    "closePrice": 81,
    "highPrice": 82.99,
    "lowPrice": 79.87,
    "volume": 94069.39,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21532,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:28:12",
    "openPrice": 5848.77,
    "closePrice": 5848.44,
    "highPrice": 5849.53,
    "lowPrice": 5846.61,
    "volume": 51744.9,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19606,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:28:10",
    "openPrice": 5700.99,
    "closePrice": 5700.6,
    "highPrice": 5702.97,
    "lowPrice": 5700.02,
    "volume": 47268.03,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20890,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:28:10",
    "openPrice": 460.62,
    "closePrice": 459.98,
    "highPrice": 462.13,
    "lowPrice": 459.87,
    "volume": 16443.11,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18964,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:28:08",
    "openPrice": 461.65,
    "closePrice": 462.64,
    "highPrice": 464.42,
    "lowPrice": 461.2,
    "volume": 57668.16,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18322,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:27:55",
    "openPrice": 82.04,
    "closePrice": 81.29,
    "highPrice": 84.02,
    "lowPrice": 79.47,
    "volume": 66765.3,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16396,
    "variety": "原油",
    "tradeDate": "2025-01-22 00:27:53",
    "openPrice": 78.23,
    "closePrice": 78.57,
    "highPrice": 80.02,
    "lowPrice": 77.84,
    "volume": 108668.35,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17680,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:27:53",
    "openPrice": 5658.84,
    "closePrice": 5658.64,
    "highPrice": 5660.47,
    "lowPrice": 5658.28,
    "volume": 87924.54,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15754,
    "variety": "白银",
    "tradeDate": "2025-01-22 00:27:51",
    "openPrice": 5845.48,
    "closePrice": 5844.83,
    "highPrice": 5846.99,
    "lowPrice": 5844.43,
    "volume": 36743,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17038,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:27:51",
    "openPrice": 451.08,
    "closePrice": 451.63,
    "highPrice": 453.23,
    "lowPrice": 450.4,
    "volume": 52143.4,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15112,
    "variety": "黄金",
    "tradeDate": "2025-01-22 00:27:49",
    "openPrice": 447.15,
    "closePrice": 447.43,
    "highPrice": 447.47,
    "lowPrice": 445.66,
    "volume": 12513.45,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14469,
    "variety": "原油",
    "tradeDate": "2025-01-21 23:01:40",
    "openPrice": 78.82,
    "closePrice": 78.12,
    "highPrice": 79.97,
    "lowPrice": 77.09,
    "volume": 11079.58,
    "changeRate": 2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13826,
    "variety": "白银",
    "tradeDate": "2025-01-21 23:01:38",
    "openPrice": 5873.14,
    "closePrice": 5873.12,
    "highPrice": 5873.38,
    "lowPrice": 5872.63,
    "volume": 37254.83,
    "changeRate": -0.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13183,
    "variety": "黄金",
    "tradeDate": "2025-01-21 23:01:36",
    "openPrice": 454.89,
    "closePrice": 454.28,
    "highPrice": 455.41,
    "lowPrice": 453.75,
    "volume": 76507.71,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12540,
    "variety": "原油",
    "tradeDate": "2025-01-21 22:54:39",
    "openPrice": 77.01,
    "closePrice": 76.95,
    "highPrice": 77.44,
    "lowPrice": 76.12,
    "volume": 65006.96,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11897,
    "variety": "白银",
    "tradeDate": "2025-01-21 22:54:36",
    "openPrice": 5768.82,
    "closePrice": 5768.01,
    "highPrice": 5769.48,
    "lowPrice": 5766.97,
    "volume": 61069.4,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11254,
    "variety": "黄金",
    "tradeDate": "2025-01-21 22:54:34",
    "openPrice": 447.61,
    "closePrice": 448.32,
    "highPrice": 450.04,
    "lowPrice": 446.43,
    "volume": 40082.83,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10611,
    "variety": "原油",
    "tradeDate": "2025-01-21 22:54:05",
    "openPrice": 79.77,
    "closePrice": 79.41,
    "highPrice": 81.57,
    "lowPrice": 77.56,
    "volume": 83598.25,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9968,
    "variety": "白银",
    "tradeDate": "2025-01-21 22:54:03",
    "openPrice": 5759.22,
    "closePrice": 5758.93,
    "highPrice": 5760.45,
    "lowPrice": 5757.66,
    "volume": 11148.69,
    "changeRate": 2.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9325,
    "variety": "黄金",
    "tradeDate": "2025-01-21 22:54:00",
    "openPrice": 450.19,
    "closePrice": 450.88,
    "highPrice": 451.49,
    "lowPrice": 449.44,
    "volume": 68276.86,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1132,
    "variety": "原油",
    "tradeDate": "2025-01-21 11:23:02",
    "openPrice": 76.4,
    "closePrice": 75.79,
    "highPrice": 78.24,
    "lowPrice": 73.94,
    "volume": 62152.06,
    "changeRate": -0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 703,
    "variety": "白银",
    "tradeDate": "2025-01-21 11:23:00",
    "openPrice": 5743.84,
    "closePrice": 5744.57,
    "highPrice": 5744.79,
    "lowPrice": 5743.64,
    "volume": 37045.05,
    "changeRate": -2.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 274,
    "variety": "黄金",
    "tradeDate": "2025-01-21 11:22:58",
    "openPrice": 460.11,
    "closePrice": 459.37,
    "highPrice": 461.44,
    "lowPrice": 458.24,
    "volume": 53534.85,
    "changeRate": -2.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27951,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:36:22",
    "openPrice": 78.22,
    "closePrice": 78.76,
    "highPrice": 80.48,
    "lowPrice": 78.16,
    "volume": 27765.13,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27309,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:36:19",
    "openPrice": 5774.47,
    "closePrice": 5774.96,
    "highPrice": 5776.66,
    "lowPrice": 5773.44,
    "volume": 64912.74,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26667,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:36:17",
    "openPrice": 448.67,
    "closePrice": 449.66,
    "highPrice": 450.5,
    "lowPrice": 447.6,
    "volume": 32725.99,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26025,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:30:03",
    "openPrice": 80.46,
    "closePrice": 81.45,
    "highPrice": 83.07,
    "lowPrice": 80.46,
    "volume": 97723.97,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25383,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:30:01",
    "openPrice": 5817.55,
    "closePrice": 5817.77,
    "highPrice": 5818.18,
    "lowPrice": 5816.82,
    "volume": 45299.66,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24741,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:29:59",
    "openPrice": 453.67,
    "closePrice": 453.03,
    "highPrice": 453.78,
    "lowPrice": 452.33,
    "volume": 86675.81,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24099,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:29:44",
    "openPrice": 80.49,
    "closePrice": 79.68,
    "highPrice": 81.51,
    "lowPrice": 78.68,
    "volume": 108536.1,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23457,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:29:42",
    "openPrice": 5735.35,
    "closePrice": 5735.34,
    "highPrice": 5735.89,
    "lowPrice": 5735.11,
    "volume": 17866.69,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22815,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:29:40",
    "openPrice": 448.15,
    "closePrice": 449.01,
    "highPrice": 449.26,
    "lowPrice": 446.29,
    "volume": 16045.18,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22173,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:28:14",
    "openPrice": 80.37,
    "closePrice": 79.63,
    "highPrice": 81.29,
    "lowPrice": 79.11,
    "volume": 77864.09,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20247,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:28:13",
    "openPrice": 77.7,
    "closePrice": 76.74,
    "highPrice": 77.76,
    "lowPrice": 76.41,
    "volume": 68408.15,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21531,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:28:12",
    "openPrice": 5745.86,
    "closePrice": 5744.95,
    "highPrice": 5746.64,
    "lowPrice": 5743.03,
    "volume": 51949.76,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19605,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:28:10",
    "openPrice": 5743.42,
    "closePrice": 5742.65,
    "highPrice": 5743.44,
    "lowPrice": 5741.97,
    "volume": 15174.94,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20889,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:28:10",
    "openPrice": 454.07,
    "closePrice": 453.81,
    "highPrice": 454.37,
    "lowPrice": 453.17,
    "volume": 98265.87,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18963,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:28:08",
    "openPrice": 451.57,
    "closePrice": 452.41,
    "highPrice": 454.25,
    "lowPrice": 451.07,
    "volume": 56016.32,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18321,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:27:55",
    "openPrice": 79.42,
    "closePrice": 78.48,
    "highPrice": 79.76,
    "lowPrice": 77.27,
    "volume": 96683.14,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16395,
    "variety": "原油",
    "tradeDate": "2025-01-21 00:27:53",
    "openPrice": 77.34,
    "closePrice": 78.31,
    "highPrice": 79.63,
    "lowPrice": 75.62,
    "volume": 62908.63,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17679,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:27:53",
    "openPrice": 5655.89,
    "closePrice": 5656.23,
    "highPrice": 5657.45,
    "lowPrice": 5655.44,
    "volume": 11955.26,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15753,
    "variety": "白银",
    "tradeDate": "2025-01-21 00:27:51",
    "openPrice": 5757.54,
    "closePrice": 5757.73,
    "highPrice": 5758.6,
    "lowPrice": 5757.37,
    "volume": 31976.56,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17037,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:27:51",
    "openPrice": 446.93,
    "closePrice": 447.81,
    "highPrice": 449.33,
    "lowPrice": 446.12,
    "volume": 22393.28,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15111,
    "variety": "黄金",
    "tradeDate": "2025-01-21 00:27:49",
    "openPrice": 453.17,
    "closePrice": 452.78,
    "highPrice": 454.2,
    "lowPrice": 451.77,
    "volume": 48486.05,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14468,
    "variety": "原油",
    "tradeDate": "2025-01-20 23:01:40",
    "openPrice": 80.63,
    "closePrice": 79.77,
    "highPrice": 80.69,
    "lowPrice": 78.68,
    "volume": 22968.14,
    "changeRate": -2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13825,
    "variety": "白银",
    "tradeDate": "2025-01-20 23:01:38",
    "openPrice": 5870.99,
    "closePrice": 5871.65,
    "highPrice": 5872.84,
    "lowPrice": 5869.32,
    "volume": 13524.64,
    "changeRate": 1.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13182,
    "variety": "黄金",
    "tradeDate": "2025-01-20 23:01:36",
    "openPrice": 454.03,
    "closePrice": 453.06,
    "highPrice": 455.45,
    "lowPrice": 452.98,
    "volume": 65215.83,
    "changeRate": -0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12539,
    "variety": "原油",
    "tradeDate": "2025-01-20 22:54:39",
    "openPrice": 79.59,
    "closePrice": 79.24,
    "highPrice": 80.44,
    "lowPrice": 78.54,
    "volume": 21764.2,
    "changeRate": -1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11896,
    "variety": "白银",
    "tradeDate": "2025-01-20 22:54:36",
    "openPrice": 5765.44,
    "closePrice": 5764.84,
    "highPrice": 5766.84,
    "lowPrice": 5763.67,
    "volume": 95331.55,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11253,
    "variety": "黄金",
    "tradeDate": "2025-01-20 22:54:34",
    "openPrice": 454.82,
    "closePrice": 454.24,
    "highPrice": 455.18,
    "lowPrice": 452.44,
    "volume": 55302.17,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10610,
    "variety": "原油",
    "tradeDate": "2025-01-20 22:54:05",
    "openPrice": 79.26,
    "closePrice": 79.27,
    "highPrice": 80.87,
    "lowPrice": 77.7,
    "volume": 108867.21,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9967,
    "variety": "白银",
    "tradeDate": "2025-01-20 22:54:03",
    "openPrice": 5703.72,
    "closePrice": 5702.88,
    "highPrice": 5704.61,
    "lowPrice": 5701.14,
    "volume": 107409.51,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9324,
    "variety": "黄金",
    "tradeDate": "2025-01-20 22:54:00",
    "openPrice": 455.57,
    "closePrice": 456.2,
    "highPrice": 456.4,
    "lowPrice": 454.4,
    "volume": 103708.14,
    "changeRate": 1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1131,
    "variety": "原油",
    "tradeDate": "2025-01-20 11:23:02",
    "openPrice": 74.7,
    "closePrice": 73.91,
    "highPrice": 76.38,
    "lowPrice": 72.17,
    "volume": 11896.29,
    "changeRate": -0.11,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 702,
    "variety": "白银",
    "tradeDate": "2025-01-20 11:23:00",
    "openPrice": 5660.46,
    "closePrice": 5660.54,
    "highPrice": 5661.33,
    "lowPrice": 5659.73,
    "volume": 39241.47,
    "changeRate": -1.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 273,
    "variety": "黄金",
    "tradeDate": "2025-01-20 11:22:58",
    "openPrice": 455.43,
    "closePrice": 455.48,
    "highPrice": 457.44,
    "lowPrice": 454.35,
    "volume": 36272,
    "changeRate": -0.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27950,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:36:22",
    "openPrice": 80.67,
    "closePrice": 79.76,
    "highPrice": 81.9,
    "lowPrice": 78.84,
    "volume": 49466.52,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27308,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:36:19",
    "openPrice": 5680.23,
    "closePrice": 5681.14,
    "highPrice": 5681.8,
    "lowPrice": 5680.15,
    "volume": 61343.97,
    "changeRate": -3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26666,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:36:17",
    "openPrice": 462.58,
    "closePrice": 461.99,
    "highPrice": 462.84,
    "lowPrice": 461.06,
    "volume": 29060.41,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26024,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:30:03",
    "openPrice": 80.57,
    "closePrice": 80.42,
    "highPrice": 81.45,
    "lowPrice": 78.56,
    "volume": 77057.04,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25382,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:30:01",
    "openPrice": 5883.98,
    "closePrice": 5883.31,
    "highPrice": 5885.38,
    "lowPrice": 5882.6,
    "volume": 83681.38,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24740,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:29:59",
    "openPrice": 453.95,
    "closePrice": 453.62,
    "highPrice": 455.33,
    "lowPrice": 453.52,
    "volume": 30683.66,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24098,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:29:44",
    "openPrice": 78.37,
    "closePrice": 79.24,
    "highPrice": 79.83,
    "lowPrice": 77.58,
    "volume": 16577.82,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23456,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:29:42",
    "openPrice": 5687.98,
    "closePrice": 5688.05,
    "highPrice": 5688.77,
    "lowPrice": 5687.83,
    "volume": 60835.82,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22814,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:29:40",
    "openPrice": 449.64,
    "closePrice": 449.23,
    "highPrice": 449.76,
    "lowPrice": 448.24,
    "volume": 99976.08,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22172,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:28:14",
    "openPrice": 80.63,
    "closePrice": 80,
    "highPrice": 81.21,
    "lowPrice": 79.79,
    "volume": 81223.71,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20246,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:28:13",
    "openPrice": 82,
    "closePrice": 81.12,
    "highPrice": 83.74,
    "lowPrice": 80.38,
    "volume": 79928.88,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21530,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:28:12",
    "openPrice": 5676.2,
    "closePrice": 5676.83,
    "highPrice": 5678.59,
    "lowPrice": 5674.49,
    "volume": 97248.9,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19604,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:28:10",
    "openPrice": 5743.51,
    "closePrice": 5744.41,
    "highPrice": 5746.01,
    "lowPrice": 5743.47,
    "volume": 105929.83,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20888,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:28:10",
    "openPrice": 455.59,
    "closePrice": 454.83,
    "highPrice": 456.27,
    "lowPrice": 453.88,
    "volume": 28583.88,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18962,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:28:08",
    "openPrice": 453.15,
    "closePrice": 453.59,
    "highPrice": 454.95,
    "lowPrice": 451.59,
    "volume": 32521.93,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18320,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:27:55",
    "openPrice": 79.65,
    "closePrice": 80.21,
    "highPrice": 80.66,
    "lowPrice": 77.82,
    "volume": 55225.33,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16394,
    "variety": "原油",
    "tradeDate": "2025-01-20 00:27:53",
    "openPrice": 79.39,
    "closePrice": 80.12,
    "highPrice": 81.02,
    "lowPrice": 79.02,
    "volume": 33520.36,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17678,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:27:53",
    "openPrice": 5691.57,
    "closePrice": 5692.1,
    "highPrice": 5692.19,
    "lowPrice": 5690.26,
    "volume": 105120.52,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15752,
    "variety": "白银",
    "tradeDate": "2025-01-20 00:27:51",
    "openPrice": 5692.46,
    "closePrice": 5692.49,
    "highPrice": 5693.23,
    "lowPrice": 5691.72,
    "volume": 82777.33,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17036,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:27:51",
    "openPrice": 462.82,
    "closePrice": 462.16,
    "highPrice": 463.23,
    "lowPrice": 460.78,
    "volume": 26296.95,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15110,
    "variety": "黄金",
    "tradeDate": "2025-01-20 00:27:49",
    "openPrice": 444.86,
    "closePrice": 444.95,
    "highPrice": 444.98,
    "lowPrice": 443.39,
    "volume": 37629.79,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14467,
    "variety": "原油",
    "tradeDate": "2025-01-17 23:01:40",
    "openPrice": 78.28,
    "closePrice": 78.44,
    "highPrice": 79.99,
    "lowPrice": 77.5,
    "volume": 53796.14,
    "changeRate": 2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13824,
    "variety": "白银",
    "tradeDate": "2025-01-17 23:01:38",
    "openPrice": 5928.05,
    "closePrice": 5928.51,
    "highPrice": 5928.94,
    "lowPrice": 5926.91,
    "volume": 78116.74,
    "changeRate": -1.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13181,
    "variety": "黄金",
    "tradeDate": "2025-01-17 23:01:36",
    "openPrice": 443.27,
    "closePrice": 444.16,
    "highPrice": 445.59,
    "lowPrice": 442.18,
    "volume": 26913.52,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12538,
    "variety": "原油",
    "tradeDate": "2025-01-17 22:54:39",
    "openPrice": 81.17,
    "closePrice": 80.92,
    "highPrice": 82.41,
    "lowPrice": 80.83,
    "volume": 82965.91,
    "changeRate": -0.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11895,
    "variety": "白银",
    "tradeDate": "2025-01-17 22:54:36",
    "openPrice": 5953.99,
    "closePrice": 5953.89,
    "highPrice": 5955.57,
    "lowPrice": 5953.26,
    "volume": 107941.23,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11252,
    "variety": "黄金",
    "tradeDate": "2025-01-17 22:54:34",
    "openPrice": 449.22,
    "closePrice": 448.8,
    "highPrice": 450.73,
    "lowPrice": 447.27,
    "volume": 52632.81,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10609,
    "variety": "原油",
    "tradeDate": "2025-01-17 22:54:05",
    "openPrice": 78.9,
    "closePrice": 79.56,
    "highPrice": 80.44,
    "lowPrice": 78.09,
    "volume": 16052,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9966,
    "variety": "白银",
    "tradeDate": "2025-01-17 22:54:03",
    "openPrice": 5922.47,
    "closePrice": 5921.75,
    "highPrice": 5924.28,
    "lowPrice": 5920.74,
    "volume": 98779.4,
    "changeRate": 0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9323,
    "variety": "黄金",
    "tradeDate": "2025-01-17 22:54:00",
    "openPrice": 452.08,
    "closePrice": 451.2,
    "highPrice": 452.46,
    "lowPrice": 450.23,
    "volume": 84054.87,
    "changeRate": 1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1130,
    "variety": "原油",
    "tradeDate": "2025-01-17 11:23:02",
    "openPrice": 78.28,
    "closePrice": 77.45,
    "highPrice": 79.13,
    "lowPrice": 75.98,
    "volume": 60425.27,
    "changeRate": 0.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 701,
    "variety": "白银",
    "tradeDate": "2025-01-17 11:23:00",
    "openPrice": 5947.28,
    "closePrice": 5948.27,
    "highPrice": 5949.46,
    "lowPrice": 5946.54,
    "volume": 37762.79,
    "changeRate": -2.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 272,
    "variety": "黄金",
    "tradeDate": "2025-01-17 11:22:58",
    "openPrice": 453.97,
    "closePrice": 453.67,
    "highPrice": 454.11,
    "lowPrice": 453.28,
    "volume": 62945.99,
    "changeRate": -2.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27949,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:36:22",
    "openPrice": 78.49,
    "closePrice": 79.01,
    "highPrice": 80.75,
    "lowPrice": 76.62,
    "volume": 25562.21,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27307,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:36:19",
    "openPrice": 5679.69,
    "closePrice": 5679.22,
    "highPrice": 5680.85,
    "lowPrice": 5677.63,
    "volume": 73165.26,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26665,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:36:17",
    "openPrice": 460.25,
    "closePrice": 459.78,
    "highPrice": 461.82,
    "lowPrice": 457.78,
    "volume": 19768.66,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26023,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:30:03",
    "openPrice": 80.41,
    "closePrice": 81.41,
    "highPrice": 83.02,
    "lowPrice": 79.83,
    "volume": 27872.09,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25381,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:30:01",
    "openPrice": 5718.2,
    "closePrice": 5718.41,
    "highPrice": 5719.38,
    "lowPrice": 5717.97,
    "volume": 37711.68,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24739,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:29:59",
    "openPrice": 452.3,
    "closePrice": 451.65,
    "highPrice": 453.45,
    "lowPrice": 450.48,
    "volume": 22464.63,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24097,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:29:44",
    "openPrice": 80.64,
    "closePrice": 80.79,
    "highPrice": 81.8,
    "lowPrice": 79.83,
    "volume": 91416.61,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23455,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:29:42",
    "openPrice": 5821.97,
    "closePrice": 5821.28,
    "highPrice": 5822.2,
    "lowPrice": 5819.64,
    "volume": 64134.81,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22813,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:29:40",
    "openPrice": 454.44,
    "closePrice": 454.16,
    "highPrice": 455.44,
    "lowPrice": 453.27,
    "volume": 22951.46,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22171,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:28:14",
    "openPrice": 79.2,
    "closePrice": 78.47,
    "highPrice": 80.63,
    "lowPrice": 77.01,
    "volume": 85081.12,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20245,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:28:13",
    "openPrice": 76.51,
    "closePrice": 76.6,
    "highPrice": 78.43,
    "lowPrice": 75.05,
    "volume": 15537.82,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21529,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:28:12",
    "openPrice": 5946.32,
    "closePrice": 5945.4,
    "highPrice": 5947.53,
    "lowPrice": 5944.72,
    "volume": 10668.22,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19603,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:28:10",
    "openPrice": 5942.72,
    "closePrice": 5943.04,
    "highPrice": 5943.22,
    "lowPrice": 5941.94,
    "volume": 88374.44,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20887,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:28:10",
    "openPrice": 446.64,
    "closePrice": 445.92,
    "highPrice": 447.46,
    "lowPrice": 445.61,
    "volume": 55650.87,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18961,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:28:08",
    "openPrice": 464.1,
    "closePrice": 463.82,
    "highPrice": 464.88,
    "lowPrice": 462.08,
    "volume": 78684.1,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18319,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:27:55",
    "openPrice": 77.11,
    "closePrice": 77.11,
    "highPrice": 78.81,
    "lowPrice": 75.89,
    "volume": 22376.98,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16393,
    "variety": "原油",
    "tradeDate": "2025-01-17 00:27:53",
    "openPrice": 79.99,
    "closePrice": 80.62,
    "highPrice": 82.4,
    "lowPrice": 78.73,
    "volume": 68706.01,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17677,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:27:53",
    "openPrice": 5787.09,
    "closePrice": 5786.85,
    "highPrice": 5787.46,
    "lowPrice": 5786.04,
    "volume": 13720.27,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15751,
    "variety": "白银",
    "tradeDate": "2025-01-17 00:27:51",
    "openPrice": 5771.1,
    "closePrice": 5771.91,
    "highPrice": 5772.45,
    "lowPrice": 5770.93,
    "volume": 56258.96,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17035,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:27:51",
    "openPrice": 456.46,
    "closePrice": 456.3,
    "highPrice": 457.77,
    "lowPrice": 455.1,
    "volume": 77000.28,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15109,
    "variety": "黄金",
    "tradeDate": "2025-01-17 00:27:49",
    "openPrice": 463.44,
    "closePrice": 462.61,
    "highPrice": 464.27,
    "lowPrice": 462.29,
    "volume": 50958.93,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14466,
    "variety": "原油",
    "tradeDate": "2025-01-16 23:01:40",
    "openPrice": 80.35,
    "closePrice": 79.51,
    "highPrice": 81.7,
    "lowPrice": 77.92,
    "volume": 46798.85,
    "changeRate": -1.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13823,
    "variety": "白银",
    "tradeDate": "2025-01-16 23:01:38",
    "openPrice": 5907.71,
    "closePrice": 5907.27,
    "highPrice": 5909.1,
    "lowPrice": 5907.24,
    "volume": 78350.66,
    "changeRate": -0.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13180,
    "variety": "黄金",
    "tradeDate": "2025-01-16 23:01:36",
    "openPrice": 455.05,
    "closePrice": 455.05,
    "highPrice": 456.32,
    "lowPrice": 454.79,
    "volume": 93938.03,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12537,
    "variety": "原油",
    "tradeDate": "2025-01-16 22:54:39",
    "openPrice": 79.5,
    "closePrice": 80.07,
    "highPrice": 81.84,
    "lowPrice": 79.18,
    "volume": 95281.24,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11894,
    "variety": "白银",
    "tradeDate": "2025-01-16 22:54:36",
    "openPrice": 5848.33,
    "closePrice": 5849.12,
    "highPrice": 5851,
    "lowPrice": 5847.49,
    "volume": 60931.9,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11251,
    "variety": "黄金",
    "tradeDate": "2025-01-16 22:54:34",
    "openPrice": 451.45,
    "closePrice": 451.99,
    "highPrice": 453.38,
    "lowPrice": 450.25,
    "volume": 57268.29,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10608,
    "variety": "原油",
    "tradeDate": "2025-01-16 22:54:05",
    "openPrice": 79.63,
    "closePrice": 78.77,
    "highPrice": 80.45,
    "lowPrice": 77.57,
    "volume": 59205.12,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9965,
    "variety": "白银",
    "tradeDate": "2025-01-16 22:54:03",
    "openPrice": 5872.64,
    "closePrice": 5873.33,
    "highPrice": 5875.05,
    "lowPrice": 5871.69,
    "volume": 38366.05,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9322,
    "variety": "黄金",
    "tradeDate": "2025-01-16 22:54:00",
    "openPrice": 446.36,
    "closePrice": 447.05,
    "highPrice": 447.72,
    "lowPrice": 445.69,
    "volume": 17212.47,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1129,
    "variety": "原油",
    "tradeDate": "2025-01-16 11:23:02",
    "openPrice": 77.66,
    "closePrice": 78.23,
    "highPrice": 79.48,
    "lowPrice": 76.47,
    "volume": 44810.52,
    "changeRate": 0.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 700,
    "variety": "白银",
    "tradeDate": "2025-01-16 11:23:00",
    "openPrice": 5915.93,
    "closePrice": 5915.23,
    "highPrice": 5916.8,
    "lowPrice": 5914.44,
    "volume": 26203.24,
    "changeRate": 1.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 271,
    "variety": "黄金",
    "tradeDate": "2025-01-16 11:22:58",
    "openPrice": 455.06,
    "closePrice": 454.38,
    "highPrice": 455.07,
    "lowPrice": 453.14,
    "volume": 70111.47,
    "changeRate": -0.97,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27948,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:36:22",
    "openPrice": 80.82,
    "closePrice": 80.55,
    "highPrice": 82.61,
    "lowPrice": 80.48,
    "volume": 35582.51,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27306,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:36:19",
    "openPrice": 5746.65,
    "closePrice": 5746.18,
    "highPrice": 5747.23,
    "lowPrice": 5745.05,
    "volume": 95121.23,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26664,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:36:17",
    "openPrice": 460.83,
    "closePrice": 460.09,
    "highPrice": 461.04,
    "lowPrice": 458.98,
    "volume": 26625.6,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26022,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:30:03",
    "openPrice": 82.03,
    "closePrice": 81.11,
    "highPrice": 82.79,
    "lowPrice": 79.15,
    "volume": 16463.24,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25380,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:30:01",
    "openPrice": 5840.32,
    "closePrice": 5839.76,
    "highPrice": 5841.49,
    "lowPrice": 5838.86,
    "volume": 52847.69,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24738,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:29:59",
    "openPrice": 454.98,
    "closePrice": 454.33,
    "highPrice": 455.07,
    "lowPrice": 453.11,
    "volume": 26141.71,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24096,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:29:44",
    "openPrice": 79.64,
    "closePrice": 79.55,
    "highPrice": 80.8,
    "lowPrice": 79.49,
    "volume": 33010.41,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23454,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:29:42",
    "openPrice": 5747.89,
    "closePrice": 5748.83,
    "highPrice": 5748.89,
    "lowPrice": 5746.34,
    "volume": 53634.66,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22812,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:29:40",
    "openPrice": 458.83,
    "closePrice": 459.25,
    "highPrice": 459.86,
    "lowPrice": 458.11,
    "volume": 32735.07,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22170,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:28:14",
    "openPrice": 79.91,
    "closePrice": 80.58,
    "highPrice": 82.52,
    "lowPrice": 79.55,
    "volume": 60426.55,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20244,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:28:13",
    "openPrice": 78.35,
    "closePrice": 78.19,
    "highPrice": 78.86,
    "lowPrice": 77.29,
    "volume": 70948.57,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21528,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:28:12",
    "openPrice": 5822.28,
    "closePrice": 5821.54,
    "highPrice": 5824.1,
    "lowPrice": 5820.87,
    "volume": 37666.78,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19602,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:28:10",
    "openPrice": 5759.83,
    "closePrice": 5760.29,
    "highPrice": 5760.78,
    "lowPrice": 5757.86,
    "volume": 90601.41,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20886,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:28:10",
    "openPrice": 447.45,
    "closePrice": 447.16,
    "highPrice": 448.85,
    "lowPrice": 446.21,
    "volume": 53744.29,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18960,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:28:08",
    "openPrice": 453.31,
    "closePrice": 453.25,
    "highPrice": 453.59,
    "lowPrice": 452.11,
    "volume": 17405.4,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18318,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:27:55",
    "openPrice": 77.84,
    "closePrice": 78.33,
    "highPrice": 80.26,
    "lowPrice": 77.82,
    "volume": 62370.71,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16392,
    "variety": "原油",
    "tradeDate": "2025-01-16 00:27:53",
    "openPrice": 80.96,
    "closePrice": 81.08,
    "highPrice": 82.44,
    "lowPrice": 79.57,
    "volume": 95797.24,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17676,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:27:53",
    "openPrice": 5772.7,
    "closePrice": 5771.84,
    "highPrice": 5774.45,
    "lowPrice": 5770.09,
    "volume": 42658.79,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15750,
    "variety": "白银",
    "tradeDate": "2025-01-16 00:27:51",
    "openPrice": 5789.19,
    "closePrice": 5788.37,
    "highPrice": 5789.28,
    "lowPrice": 5786.86,
    "volume": 95807.12,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17034,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:27:51",
    "openPrice": 452.07,
    "closePrice": 452.35,
    "highPrice": 453.59,
    "lowPrice": 451.1,
    "volume": 49377.62,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15108,
    "variety": "黄金",
    "tradeDate": "2025-01-16 00:27:49",
    "openPrice": 461.39,
    "closePrice": 461.26,
    "highPrice": 463.02,
    "lowPrice": 460.52,
    "volume": 84997.55,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14465,
    "variety": "原油",
    "tradeDate": "2025-01-15 23:01:40",
    "openPrice": 80.33,
    "closePrice": 80.81,
    "highPrice": 81.88,
    "lowPrice": 78.56,
    "volume": 80899.41,
    "changeRate": 2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13822,
    "variety": "白银",
    "tradeDate": "2025-01-15 23:01:38",
    "openPrice": 5674.87,
    "closePrice": 5675.58,
    "highPrice": 5677.12,
    "lowPrice": 5674.62,
    "volume": 37252.39,
    "changeRate": 2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13179,
    "variety": "黄金",
    "tradeDate": "2025-01-15 23:01:36",
    "openPrice": 455.4,
    "closePrice": 455.76,
    "highPrice": 456.81,
    "lowPrice": 453.45,
    "volume": 14114.6,
    "changeRate": -2.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12536,
    "variety": "原油",
    "tradeDate": "2025-01-15 22:54:39",
    "openPrice": 77.44,
    "closePrice": 77.58,
    "highPrice": 77.6,
    "lowPrice": 77.21,
    "volume": 21470.96,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11893,
    "variety": "白银",
    "tradeDate": "2025-01-15 22:54:36",
    "openPrice": 5860.46,
    "closePrice": 5859.84,
    "highPrice": 5862.41,
    "lowPrice": 5858.2,
    "volume": 72562.25,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11250,
    "variety": "黄金",
    "tradeDate": "2025-01-15 22:54:34",
    "openPrice": 448.22,
    "closePrice": 447.82,
    "highPrice": 449.57,
    "lowPrice": 445.87,
    "volume": 40923.9,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10607,
    "variety": "原油",
    "tradeDate": "2025-01-15 22:54:05",
    "openPrice": 81.46,
    "closePrice": 81.24,
    "highPrice": 82.29,
    "lowPrice": 80.75,
    "volume": 47608.88,
    "changeRate": -0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9964,
    "variety": "白银",
    "tradeDate": "2025-01-15 22:54:03",
    "openPrice": 5869.11,
    "closePrice": 5868.63,
    "highPrice": 5869.89,
    "lowPrice": 5867.93,
    "volume": 70776.62,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9321,
    "variety": "黄金",
    "tradeDate": "2025-01-15 22:54:00",
    "openPrice": 460.57,
    "closePrice": 460.69,
    "highPrice": 460.75,
    "lowPrice": 458.73,
    "volume": 73895.89,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1128,
    "variety": "原油",
    "tradeDate": "2025-01-15 11:23:02",
    "openPrice": 76.05,
    "closePrice": 76.41,
    "highPrice": 78.1,
    "lowPrice": 75.04,
    "volume": 19291.31,
    "changeRate": -1.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 699,
    "variety": "白银",
    "tradeDate": "2025-01-15 11:23:00",
    "openPrice": 5732.27,
    "closePrice": 5731.53,
    "highPrice": 5732.43,
    "lowPrice": 5730.17,
    "volume": 23258.27,
    "changeRate": -2.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 270,
    "variety": "黄金",
    "tradeDate": "2025-01-15 11:22:58",
    "openPrice": 454.43,
    "closePrice": 453.47,
    "highPrice": 454.47,
    "lowPrice": 452.05,
    "volume": 91905.68,
    "changeRate": 0.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27947,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:36:22",
    "openPrice": 79.86,
    "closePrice": 79.38,
    "highPrice": 80.45,
    "lowPrice": 77.71,
    "volume": 44497.1,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27305,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:36:19",
    "openPrice": 5719.74,
    "closePrice": 5720.4,
    "highPrice": 5721.66,
    "lowPrice": 5718.96,
    "volume": 68914.44,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26663,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:36:17",
    "openPrice": 456.51,
    "closePrice": 456.92,
    "highPrice": 457.08,
    "lowPrice": 454.77,
    "volume": 42564,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26021,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:30:03",
    "openPrice": 80.28,
    "closePrice": 81.01,
    "highPrice": 82.91,
    "lowPrice": 79.19,
    "volume": 41704.27,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25379,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:30:01",
    "openPrice": 5939.57,
    "closePrice": 5939.43,
    "highPrice": 5940.77,
    "lowPrice": 5938.57,
    "volume": 61494.27,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24737,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:29:59",
    "openPrice": 457.76,
    "closePrice": 457.5,
    "highPrice": 457.82,
    "lowPrice": 456.7,
    "volume": 11989.28,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24095,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:29:44",
    "openPrice": 80.14,
    "closePrice": 79.25,
    "highPrice": 81.05,
    "lowPrice": 78.37,
    "volume": 55900.92,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23453,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:29:42",
    "openPrice": 5710.32,
    "closePrice": 5710.6,
    "highPrice": 5711.59,
    "lowPrice": 5708.5,
    "volume": 54567.98,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22811,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:29:40",
    "openPrice": 456.34,
    "closePrice": 456.54,
    "highPrice": 457.99,
    "lowPrice": 455.88,
    "volume": 78384.48,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22169,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:28:14",
    "openPrice": 80.24,
    "closePrice": 80.88,
    "highPrice": 82.12,
    "lowPrice": 78.66,
    "volume": 39029.04,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20243,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:28:13",
    "openPrice": 79.67,
    "closePrice": 79.91,
    "highPrice": 81.43,
    "lowPrice": 78.97,
    "volume": 44480.36,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21527,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:28:12",
    "openPrice": 5716.79,
    "closePrice": 5716.5,
    "highPrice": 5717.88,
    "lowPrice": 5715.81,
    "volume": 27788.31,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19601,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:28:10",
    "openPrice": 5887.33,
    "closePrice": 5886.68,
    "highPrice": 5887.57,
    "lowPrice": 5885.18,
    "volume": 100845.42,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20885,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:28:10",
    "openPrice": 449.03,
    "closePrice": 449.06,
    "highPrice": 450.21,
    "lowPrice": 448.77,
    "volume": 72705.59,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18959,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:28:08",
    "openPrice": 453.28,
    "closePrice": 452.44,
    "highPrice": 453.45,
    "lowPrice": 452.29,
    "volume": 50743.28,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18317,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:27:55",
    "openPrice": 79.96,
    "closePrice": 79.8,
    "highPrice": 81.26,
    "lowPrice": 78.77,
    "volume": 18439.91,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16391,
    "variety": "原油",
    "tradeDate": "2025-01-15 00:27:53",
    "openPrice": 76.06,
    "closePrice": 76.61,
    "highPrice": 77.58,
    "lowPrice": 75.49,
    "volume": 33775.83,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17675,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:27:53",
    "openPrice": 5802.04,
    "closePrice": 5803.01,
    "highPrice": 5804.49,
    "lowPrice": 5800.42,
    "volume": 41571.43,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15749,
    "variety": "白银",
    "tradeDate": "2025-01-15 00:27:51",
    "openPrice": 5765.54,
    "closePrice": 5765.18,
    "highPrice": 5765.8,
    "lowPrice": 5764.89,
    "volume": 93063.68,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17033,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:27:51",
    "openPrice": 462.26,
    "closePrice": 461.76,
    "highPrice": 464.08,
    "lowPrice": 460.77,
    "volume": 32022.8,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15107,
    "variety": "黄金",
    "tradeDate": "2025-01-15 00:27:49",
    "openPrice": 458.43,
    "closePrice": 458.84,
    "highPrice": 459.91,
    "lowPrice": 456.87,
    "volume": 61794.28,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14464,
    "variety": "原油",
    "tradeDate": "2025-01-14 23:01:40",
    "openPrice": 79.69,
    "closePrice": 79.68,
    "highPrice": 81,
    "lowPrice": 77.94,
    "volume": 81613.57,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13821,
    "variety": "白银",
    "tradeDate": "2025-01-14 23:01:38",
    "openPrice": 5727.79,
    "closePrice": 5727.64,
    "highPrice": 5728.38,
    "lowPrice": 5725.96,
    "volume": 17619.61,
    "changeRate": -2.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13178,
    "variety": "黄金",
    "tradeDate": "2025-01-14 23:01:36",
    "openPrice": 446.1,
    "closePrice": 446.06,
    "highPrice": 447.77,
    "lowPrice": 445,
    "volume": 40802.26,
    "changeRate": 2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12535,
    "variety": "原油",
    "tradeDate": "2025-01-14 22:54:39",
    "openPrice": 80.29,
    "closePrice": 80.46,
    "highPrice": 80.73,
    "lowPrice": 80.22,
    "volume": 24736.29,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11892,
    "variety": "白银",
    "tradeDate": "2025-01-14 22:54:36",
    "openPrice": 5686.96,
    "closePrice": 5687.54,
    "highPrice": 5687.77,
    "lowPrice": 5686.13,
    "volume": 30486.33,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11249,
    "variety": "黄金",
    "tradeDate": "2025-01-14 22:54:34",
    "openPrice": 453.51,
    "closePrice": 454.17,
    "highPrice": 454.32,
    "lowPrice": 452.81,
    "volume": 86566.39,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10606,
    "variety": "原油",
    "tradeDate": "2025-01-14 22:54:05",
    "openPrice": 78.03,
    "closePrice": 78.12,
    "highPrice": 79.97,
    "lowPrice": 77.54,
    "volume": 89091.52,
    "changeRate": 0.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9963,
    "variety": "白银",
    "tradeDate": "2025-01-14 22:54:03",
    "openPrice": 5908.99,
    "closePrice": 5908.32,
    "highPrice": 5910.29,
    "lowPrice": 5907.88,
    "volume": 27539.33,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9320,
    "variety": "黄金",
    "tradeDate": "2025-01-14 22:54:00",
    "openPrice": 457.7,
    "closePrice": 456.74,
    "highPrice": 458.05,
    "lowPrice": 454.94,
    "volume": 33067.58,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1127,
    "variety": "原油",
    "tradeDate": "2025-01-14 11:23:02",
    "openPrice": 75.62,
    "closePrice": 75.64,
    "highPrice": 76.62,
    "lowPrice": 74.29,
    "volume": 48856.1,
    "changeRate": 1.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 698,
    "variety": "白银",
    "tradeDate": "2025-01-14 11:23:00",
    "openPrice": 5753.16,
    "closePrice": 5752.97,
    "highPrice": 5754.22,
    "lowPrice": 5752.32,
    "volume": 45476.41,
    "changeRate": -0.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 269,
    "variety": "黄金",
    "tradeDate": "2025-01-14 11:22:58",
    "openPrice": 455.24,
    "closePrice": 455.25,
    "highPrice": 457.2,
    "lowPrice": 454.15,
    "volume": 70655.21,
    "changeRate": 0.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27946,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:36:22",
    "openPrice": 77.3,
    "closePrice": 77.39,
    "highPrice": 77.48,
    "lowPrice": 75.5,
    "volume": 67459.58,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27304,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:36:19",
    "openPrice": 5912.08,
    "closePrice": 5912.45,
    "highPrice": 5913.26,
    "lowPrice": 5910.61,
    "volume": 57756.61,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26662,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:36:17",
    "openPrice": 448.38,
    "closePrice": 447.43,
    "highPrice": 449.64,
    "lowPrice": 445.65,
    "volume": 51328.22,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26020,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:30:03",
    "openPrice": 79.04,
    "closePrice": 78.22,
    "highPrice": 81.03,
    "lowPrice": 76.45,
    "volume": 10738.7,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25378,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:30:01",
    "openPrice": 5728.81,
    "closePrice": 5727.94,
    "highPrice": 5729.77,
    "lowPrice": 5727.62,
    "volume": 87706.66,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24736,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:29:59",
    "openPrice": 449.72,
    "closePrice": 449.04,
    "highPrice": 450.72,
    "lowPrice": 447.69,
    "volume": 42806.44,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24094,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:29:44",
    "openPrice": 77.59,
    "closePrice": 78.09,
    "highPrice": 79.73,
    "lowPrice": 77.29,
    "volume": 82350.11,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23452,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:29:42",
    "openPrice": 5833.95,
    "closePrice": 5834.77,
    "highPrice": 5834.9,
    "lowPrice": 5833.28,
    "volume": 36181.58,
    "changeRate": 2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22810,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:29:40",
    "openPrice": 443.91,
    "closePrice": 444.53,
    "highPrice": 445.13,
    "lowPrice": 442.97,
    "volume": 75001.38,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22168,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:28:14",
    "openPrice": 80.15,
    "closePrice": 80.34,
    "highPrice": 80.81,
    "lowPrice": 79.05,
    "volume": 72261.58,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20242,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:28:13",
    "openPrice": 77.21,
    "closePrice": 77.39,
    "highPrice": 79.18,
    "lowPrice": 77.15,
    "volume": 67673.47,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21526,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:28:12",
    "openPrice": 5701.94,
    "closePrice": 5702.76,
    "highPrice": 5704.06,
    "lowPrice": 5701.84,
    "volume": 84293.17,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19600,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:28:10",
    "openPrice": 5655.9,
    "closePrice": 5654.92,
    "highPrice": 5657.48,
    "lowPrice": 5653.67,
    "volume": 101607.56,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20884,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:28:10",
    "openPrice": 459.95,
    "closePrice": 459.46,
    "highPrice": 460.56,
    "lowPrice": 458.22,
    "volume": 64592.26,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18958,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:28:08",
    "openPrice": 455.88,
    "closePrice": 455.38,
    "highPrice": 456.14,
    "lowPrice": 453.49,
    "volume": 14900.52,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18316,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:27:55",
    "openPrice": 77.55,
    "closePrice": 77.51,
    "highPrice": 77.66,
    "lowPrice": 76.82,
    "volume": 64692.48,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16390,
    "variety": "原油",
    "tradeDate": "2025-01-14 00:27:53",
    "openPrice": 78.43,
    "closePrice": 77.86,
    "highPrice": 79.11,
    "lowPrice": 77.38,
    "volume": 72766.91,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17674,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:27:53",
    "openPrice": 5940.42,
    "closePrice": 5940.21,
    "highPrice": 5942.07,
    "lowPrice": 5939.53,
    "volume": 39309.48,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15748,
    "variety": "白银",
    "tradeDate": "2025-01-14 00:27:51",
    "openPrice": 5848.21,
    "closePrice": 5848.12,
    "highPrice": 5849.34,
    "lowPrice": 5848.12,
    "volume": 44471.95,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17032,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:27:51",
    "openPrice": 453.5,
    "closePrice": 453.22,
    "highPrice": 453.82,
    "lowPrice": 451.96,
    "volume": 37564.27,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15106,
    "variety": "黄金",
    "tradeDate": "2025-01-14 00:27:49",
    "openPrice": 447.26,
    "closePrice": 447.15,
    "highPrice": 449.25,
    "lowPrice": 446.06,
    "volume": 100655.47,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14463,
    "variety": "原油",
    "tradeDate": "2025-01-13 23:01:40",
    "openPrice": 79.34,
    "closePrice": 80.07,
    "highPrice": 80.69,
    "lowPrice": 79.31,
    "volume": 65664.87,
    "changeRate": -0.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13820,
    "variety": "白银",
    "tradeDate": "2025-01-13 23:01:38",
    "openPrice": 5822.59,
    "closePrice": 5821.95,
    "highPrice": 5823.55,
    "lowPrice": 5820.36,
    "volume": 81035.24,
    "changeRate": 0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13177,
    "variety": "黄金",
    "tradeDate": "2025-01-13 23:01:36",
    "openPrice": 449.5,
    "closePrice": 449.81,
    "highPrice": 450.9,
    "lowPrice": 448.32,
    "volume": 38263.55,
    "changeRate": -2.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12534,
    "variety": "原油",
    "tradeDate": "2025-01-13 22:54:39",
    "openPrice": 80.62,
    "closePrice": 81.27,
    "highPrice": 82.42,
    "lowPrice": 79.7,
    "volume": 81810.87,
    "changeRate": 1.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11891,
    "variety": "白银",
    "tradeDate": "2025-01-13 22:54:36",
    "openPrice": 5691.75,
    "closePrice": 5691.12,
    "highPrice": 5692.68,
    "lowPrice": 5689.8,
    "volume": 29940.16,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11248,
    "variety": "黄金",
    "tradeDate": "2025-01-13 22:54:34",
    "openPrice": 451.91,
    "closePrice": 451.9,
    "highPrice": 452.32,
    "lowPrice": 450.09,
    "volume": 10638.47,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10605,
    "variety": "原油",
    "tradeDate": "2025-01-13 22:54:05",
    "openPrice": 80.2,
    "closePrice": 80.83,
    "highPrice": 82.77,
    "lowPrice": 80.19,
    "volume": 68981.87,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9962,
    "variety": "白银",
    "tradeDate": "2025-01-13 22:54:03",
    "openPrice": 5940.1,
    "closePrice": 5940.21,
    "highPrice": 5942.2,
    "lowPrice": 5938.71,
    "volume": 72647.65,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9319,
    "variety": "黄金",
    "tradeDate": "2025-01-13 22:54:00",
    "openPrice": 444.23,
    "closePrice": 444.62,
    "highPrice": 445.25,
    "lowPrice": 443.96,
    "volume": 76471.16,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1126,
    "variety": "原油",
    "tradeDate": "2025-01-13 11:23:02",
    "openPrice": 75.95,
    "closePrice": 76.61,
    "highPrice": 77.73,
    "lowPrice": 75,
    "volume": 94142.49,
    "changeRate": 2.81,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 697,
    "variety": "白银",
    "tradeDate": "2025-01-13 11:23:00",
    "openPrice": 5933.47,
    "closePrice": 5932.57,
    "highPrice": 5934.21,
    "lowPrice": 5931.43,
    "volume": 30326.9,
    "changeRate": -0.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 268,
    "variety": "黄金",
    "tradeDate": "2025-01-13 11:22:58",
    "openPrice": 453.16,
    "closePrice": 452.23,
    "highPrice": 454.36,
    "lowPrice": 450.78,
    "volume": 103188.53,
    "changeRate": 1.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27945,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:36:22",
    "openPrice": 77.09,
    "closePrice": 77.22,
    "highPrice": 78.87,
    "lowPrice": 75.65,
    "volume": 102476.35,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27303,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:36:19",
    "openPrice": 5887.77,
    "closePrice": 5888.69,
    "highPrice": 5888.97,
    "lowPrice": 5886.36,
    "volume": 105766.71,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26661,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:36:17",
    "openPrice": 445.94,
    "closePrice": 446.65,
    "highPrice": 448.51,
    "lowPrice": 444.15,
    "volume": 106499.2,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26019,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:30:03",
    "openPrice": 78.45,
    "closePrice": 79.03,
    "highPrice": 80.67,
    "lowPrice": 77.17,
    "volume": 20846.25,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25377,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:30:01",
    "openPrice": 5910.32,
    "closePrice": 5909.58,
    "highPrice": 5911.58,
    "lowPrice": 5909.06,
    "volume": 28302.76,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24735,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:29:59",
    "openPrice": 444.86,
    "closePrice": 444.47,
    "highPrice": 446.35,
    "lowPrice": 442.63,
    "volume": 108283.29,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24093,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:29:44",
    "openPrice": 77.86,
    "closePrice": 77.76,
    "highPrice": 78.29,
    "lowPrice": 76.29,
    "volume": 27870.16,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23451,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:29:42",
    "openPrice": 5682.91,
    "closePrice": 5682.59,
    "highPrice": 5684.36,
    "lowPrice": 5680.71,
    "volume": 44767.21,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22809,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:29:40",
    "openPrice": 450.69,
    "closePrice": 450.03,
    "highPrice": 450.99,
    "lowPrice": 449.14,
    "volume": 108860.96,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22167,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:28:14",
    "openPrice": 79.91,
    "closePrice": 80.8,
    "highPrice": 81.51,
    "lowPrice": 78.19,
    "volume": 63551.43,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20241,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:28:13",
    "openPrice": 81.97,
    "closePrice": 81,
    "highPrice": 83.83,
    "lowPrice": 80.21,
    "volume": 21033.51,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21525,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:28:12",
    "openPrice": 5834.63,
    "closePrice": 5834.79,
    "highPrice": 5835.9,
    "lowPrice": 5832.91,
    "volume": 81488.17,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19599,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:28:10",
    "openPrice": 5856.4,
    "closePrice": 5855.87,
    "highPrice": 5856.45,
    "lowPrice": 5855.5,
    "volume": 60958.85,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20883,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:28:10",
    "openPrice": 447.56,
    "closePrice": 447.14,
    "highPrice": 447.84,
    "lowPrice": 445.85,
    "volume": 61934.9,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18957,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:28:08",
    "openPrice": 452.79,
    "closePrice": 453.55,
    "highPrice": 454.93,
    "lowPrice": 452.3,
    "volume": 54204.43,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18315,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:27:55",
    "openPrice": 77.51,
    "closePrice": 76.81,
    "highPrice": 78.88,
    "lowPrice": 75.69,
    "volume": 89017.7,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16389,
    "variety": "原油",
    "tradeDate": "2025-01-13 00:27:53",
    "openPrice": 79.33,
    "closePrice": 79.59,
    "highPrice": 80.57,
    "lowPrice": 77.36,
    "volume": 102651.26,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17673,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:27:53",
    "openPrice": 5756.49,
    "closePrice": 5756.74,
    "highPrice": 5756.76,
    "lowPrice": 5755.19,
    "volume": 77903.03,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15747,
    "variety": "白银",
    "tradeDate": "2025-01-13 00:27:51",
    "openPrice": 5889.53,
    "closePrice": 5889.33,
    "highPrice": 5889.59,
    "lowPrice": 5887.8,
    "volume": 31647.84,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17031,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:27:51",
    "openPrice": 445.32,
    "closePrice": 444.53,
    "highPrice": 446.94,
    "lowPrice": 443.15,
    "volume": 58523.75,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15105,
    "variety": "黄金",
    "tradeDate": "2025-01-13 00:27:49",
    "openPrice": 444.59,
    "closePrice": 444.11,
    "highPrice": 446.04,
    "lowPrice": 442.53,
    "volume": 36903.07,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14462,
    "variety": "原油",
    "tradeDate": "2025-01-10 23:01:40",
    "openPrice": 80.4,
    "closePrice": 80.7,
    "highPrice": 82.03,
    "lowPrice": 80.36,
    "volume": 23505.1,
    "changeRate": -0.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13819,
    "variety": "白银",
    "tradeDate": "2025-01-10 23:01:38",
    "openPrice": 5734.71,
    "closePrice": 5734.99,
    "highPrice": 5736.79,
    "lowPrice": 5733.99,
    "volume": 26349.68,
    "changeRate": 1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13176,
    "variety": "黄金",
    "tradeDate": "2025-01-10 23:01:36",
    "openPrice": 454.65,
    "closePrice": 454.48,
    "highPrice": 455.62,
    "lowPrice": 452.53,
    "volume": 57317.95,
    "changeRate": -0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12533,
    "variety": "原油",
    "tradeDate": "2025-01-10 22:54:39",
    "openPrice": 78.56,
    "closePrice": 79.29,
    "highPrice": 80.96,
    "lowPrice": 78.33,
    "volume": 68568.36,
    "changeRate": -0.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11890,
    "variety": "白银",
    "tradeDate": "2025-01-10 22:54:36",
    "openPrice": 5667.91,
    "closePrice": 5667.07,
    "highPrice": 5669.61,
    "lowPrice": 5666.99,
    "volume": 23254.79,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11247,
    "variety": "黄金",
    "tradeDate": "2025-01-10 22:54:34",
    "openPrice": 462.1,
    "closePrice": 462.36,
    "highPrice": 462.77,
    "lowPrice": 461.12,
    "volume": 62807.26,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10604,
    "variety": "原油",
    "tradeDate": "2025-01-10 22:54:05",
    "openPrice": 77.4,
    "closePrice": 76.71,
    "highPrice": 78.27,
    "lowPrice": 75.92,
    "volume": 71283.68,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9961,
    "variety": "白银",
    "tradeDate": "2025-01-10 22:54:03",
    "openPrice": 5918.87,
    "closePrice": 5918.88,
    "highPrice": 5920.15,
    "lowPrice": 5918.59,
    "volume": 55463.06,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9318,
    "variety": "黄金",
    "tradeDate": "2025-01-10 22:54:00",
    "openPrice": 453.6,
    "closePrice": 453.83,
    "highPrice": 455.44,
    "lowPrice": 452.91,
    "volume": 82759.55,
    "changeRate": 0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1125,
    "variety": "原油",
    "tradeDate": "2025-01-10 11:23:02",
    "openPrice": 74.92,
    "closePrice": 74.94,
    "highPrice": 76.04,
    "lowPrice": 74.19,
    "volume": 90996.48,
    "changeRate": -1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 696,
    "variety": "白银",
    "tradeDate": "2025-01-10 11:23:00",
    "openPrice": 5823.35,
    "closePrice": 5822.59,
    "highPrice": 5824.24,
    "lowPrice": 5820.8,
    "volume": 98940,
    "changeRate": -0.27,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 267,
    "variety": "黄金",
    "tradeDate": "2025-01-10 11:22:58",
    "openPrice": 456.79,
    "closePrice": 456.11,
    "highPrice": 458.25,
    "lowPrice": 455.21,
    "volume": 41527.7,
    "changeRate": -0.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27944,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:36:22",
    "openPrice": 78.72,
    "closePrice": 77.73,
    "highPrice": 79.45,
    "lowPrice": 77.58,
    "volume": 90342.93,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27302,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:36:19",
    "openPrice": 5677.3,
    "closePrice": 5677.69,
    "highPrice": 5677.85,
    "lowPrice": 5675.73,
    "volume": 14396.64,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26660,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:36:17",
    "openPrice": 460.8,
    "closePrice": 459.81,
    "highPrice": 461.39,
    "lowPrice": 459.53,
    "volume": 31945.42,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26018,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:30:03",
    "openPrice": 79.3,
    "closePrice": 79.79,
    "highPrice": 79.83,
    "lowPrice": 79.23,
    "volume": 18498.46,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25376,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:30:01",
    "openPrice": 5909.43,
    "closePrice": 5909.03,
    "highPrice": 5909.98,
    "lowPrice": 5907.34,
    "volume": 82505.24,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24734,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:29:59",
    "openPrice": 447.63,
    "closePrice": 447.43,
    "highPrice": 449.12,
    "lowPrice": 446.68,
    "volume": 70821.15,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24092,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:29:44",
    "openPrice": 78.36,
    "closePrice": 77.96,
    "highPrice": 79.99,
    "lowPrice": 76.52,
    "volume": 61795.7,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23450,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:29:42",
    "openPrice": 5810.85,
    "closePrice": 5810.89,
    "highPrice": 5812.59,
    "lowPrice": 5810.12,
    "volume": 29200.42,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22808,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:29:40",
    "openPrice": 461.82,
    "closePrice": 461.01,
    "highPrice": 463.73,
    "lowPrice": 460.06,
    "volume": 25571.27,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22166,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:28:14",
    "openPrice": 80.67,
    "closePrice": 80.66,
    "highPrice": 81.36,
    "lowPrice": 78.85,
    "volume": 107901.88,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20240,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:28:13",
    "openPrice": 80.02,
    "closePrice": 80.63,
    "highPrice": 82.36,
    "lowPrice": 78.37,
    "volume": 27964.15,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21524,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:28:12",
    "openPrice": 5921.5,
    "closePrice": 5922.21,
    "highPrice": 5923.84,
    "lowPrice": 5920.41,
    "volume": 56355.16,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19598,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:28:10",
    "openPrice": 5882.4,
    "closePrice": 5881.61,
    "highPrice": 5883.63,
    "lowPrice": 5880.7,
    "volume": 96728.17,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20882,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:28:10",
    "openPrice": 450.32,
    "closePrice": 450.65,
    "highPrice": 452.35,
    "lowPrice": 449.61,
    "volume": 61285.88,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18956,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:28:08",
    "openPrice": 452.75,
    "closePrice": 452.54,
    "highPrice": 454.68,
    "lowPrice": 450.69,
    "volume": 80958.09,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18314,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:27:55",
    "openPrice": 79.88,
    "closePrice": 79.87,
    "highPrice": 81.04,
    "lowPrice": 78.03,
    "volume": 68624.79,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16388,
    "variety": "原油",
    "tradeDate": "2025-01-10 00:27:53",
    "openPrice": 79.62,
    "closePrice": 79.84,
    "highPrice": 81.41,
    "lowPrice": 77.94,
    "volume": 62448.8,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17672,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:27:53",
    "openPrice": 5729.88,
    "closePrice": 5730.35,
    "highPrice": 5732.29,
    "lowPrice": 5728.17,
    "volume": 30916.05,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15746,
    "variety": "白银",
    "tradeDate": "2025-01-10 00:27:51",
    "openPrice": 5808.7,
    "closePrice": 5808.1,
    "highPrice": 5809.86,
    "lowPrice": 5806.75,
    "volume": 78042.18,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17030,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:27:51",
    "openPrice": 463.39,
    "closePrice": 463.32,
    "highPrice": 463.7,
    "lowPrice": 462.19,
    "volume": 57964.61,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15104,
    "variety": "黄金",
    "tradeDate": "2025-01-10 00:27:49",
    "openPrice": 461.32,
    "closePrice": 461.45,
    "highPrice": 461.57,
    "lowPrice": 459.7,
    "volume": 13586.2,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14461,
    "variety": "原油",
    "tradeDate": "2025-01-09 23:01:40",
    "openPrice": 81.98,
    "closePrice": 81.1,
    "highPrice": 81.99,
    "lowPrice": 79.55,
    "volume": 49150.92,
    "changeRate": -2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13818,
    "variety": "白银",
    "tradeDate": "2025-01-09 23:01:38",
    "openPrice": 5918.68,
    "closePrice": 5918.69,
    "highPrice": 5919.41,
    "lowPrice": 5917.97,
    "volume": 39624.04,
    "changeRate": 2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13175,
    "variety": "黄金",
    "tradeDate": "2025-01-09 23:01:36",
    "openPrice": 449.64,
    "closePrice": 449.93,
    "highPrice": 451.74,
    "lowPrice": 449.13,
    "volume": 86129.7,
    "changeRate": -1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12532,
    "variety": "原油",
    "tradeDate": "2025-01-09 22:54:39",
    "openPrice": 82.02,
    "closePrice": 81.27,
    "highPrice": 83.63,
    "lowPrice": 79.77,
    "volume": 42299.31,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11889,
    "variety": "白银",
    "tradeDate": "2025-01-09 22:54:36",
    "openPrice": 5883.25,
    "closePrice": 5883.6,
    "highPrice": 5885,
    "lowPrice": 5882.56,
    "volume": 89031.83,
    "changeRate": -1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11246,
    "variety": "黄金",
    "tradeDate": "2025-01-09 22:54:34",
    "openPrice": 455.23,
    "closePrice": 454.88,
    "highPrice": 456.52,
    "lowPrice": 453.95,
    "volume": 56768.52,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10603,
    "variety": "原油",
    "tradeDate": "2025-01-09 22:54:05",
    "openPrice": 77.62,
    "closePrice": 78.42,
    "highPrice": 79.61,
    "lowPrice": 77.35,
    "volume": 24392.58,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9960,
    "variety": "白银",
    "tradeDate": "2025-01-09 22:54:03",
    "openPrice": 5856.2,
    "closePrice": 5856.29,
    "highPrice": 5857.73,
    "lowPrice": 5855.71,
    "volume": 59076.38,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9317,
    "variety": "黄金",
    "tradeDate": "2025-01-09 22:54:00",
    "openPrice": 451.65,
    "closePrice": 450.85,
    "highPrice": 452.45,
    "lowPrice": 450.51,
    "volume": 22054.67,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1124,
    "variety": "原油",
    "tradeDate": "2025-01-09 11:23:02",
    "openPrice": 74.55,
    "closePrice": 75.03,
    "highPrice": 76.44,
    "lowPrice": 73.6,
    "volume": 18874.14,
    "changeRate": 0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 695,
    "variety": "白银",
    "tradeDate": "2025-01-09 11:23:00",
    "openPrice": 5931.85,
    "closePrice": 5932.25,
    "highPrice": 5933.26,
    "lowPrice": 5930.29,
    "volume": 94341.87,
    "changeRate": -1.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 266,
    "variety": "黄金",
    "tradeDate": "2025-01-09 11:22:58",
    "openPrice": 444.78,
    "closePrice": 443.99,
    "highPrice": 445.29,
    "lowPrice": 442.44,
    "volume": 16578.18,
    "changeRate": 1.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27943,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:36:22",
    "openPrice": 77.45,
    "closePrice": 77.52,
    "highPrice": 78.17,
    "lowPrice": 76.83,
    "volume": 81006.5,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27301,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:36:19",
    "openPrice": 5907.29,
    "closePrice": 5907.82,
    "highPrice": 5909.42,
    "lowPrice": 5906.11,
    "volume": 75003.84,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26659,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:36:17",
    "openPrice": 450.33,
    "closePrice": 450.88,
    "highPrice": 451.32,
    "lowPrice": 448.39,
    "volume": 36003.6,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26017,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:30:03",
    "openPrice": 77.78,
    "closePrice": 77.34,
    "highPrice": 78.76,
    "lowPrice": 75.39,
    "volume": 40414.85,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25375,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:30:01",
    "openPrice": 5738.73,
    "closePrice": 5739.17,
    "highPrice": 5740.74,
    "lowPrice": 5736.73,
    "volume": 50182.09,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24733,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:29:59",
    "openPrice": 464.55,
    "closePrice": 463.62,
    "highPrice": 465.35,
    "lowPrice": 462.1,
    "volume": 77033.5,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24091,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:29:44",
    "openPrice": 79.5,
    "closePrice": 79.71,
    "highPrice": 81.29,
    "lowPrice": 78.38,
    "volume": 10957.68,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23449,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:29:42",
    "openPrice": 5764.3,
    "closePrice": 5765.28,
    "highPrice": 5766.92,
    "lowPrice": 5762.61,
    "volume": 25372.63,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22807,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:29:40",
    "openPrice": 450.5,
    "closePrice": 451.21,
    "highPrice": 452.31,
    "lowPrice": 450.21,
    "volume": 87462.85,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22165,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:28:14",
    "openPrice": 76.06,
    "closePrice": 76.94,
    "highPrice": 77.05,
    "lowPrice": 75.43,
    "volume": 67625.67,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20239,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:28:13",
    "openPrice": 76.5,
    "closePrice": 76.67,
    "highPrice": 77.51,
    "lowPrice": 76.19,
    "volume": 29375.63,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21523,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:28:12",
    "openPrice": 5694.76,
    "closePrice": 5694.8,
    "highPrice": 5696.35,
    "lowPrice": 5693.69,
    "volume": 79912.47,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19597,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:28:10",
    "openPrice": 5688.15,
    "closePrice": 5689.07,
    "highPrice": 5690.51,
    "lowPrice": 5687.3,
    "volume": 92089.81,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20881,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:28:10",
    "openPrice": 460.64,
    "closePrice": 459.84,
    "highPrice": 461.58,
    "lowPrice": 459.02,
    "volume": 17968.35,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18955,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:28:08",
    "openPrice": 453.35,
    "closePrice": 453.78,
    "highPrice": 455.26,
    "lowPrice": 451.74,
    "volume": 36716.58,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18313,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:27:55",
    "openPrice": 77.59,
    "closePrice": 77.61,
    "highPrice": 78.96,
    "lowPrice": 77.58,
    "volume": 20830.27,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16387,
    "variety": "原油",
    "tradeDate": "2025-01-09 00:27:53",
    "openPrice": 79.96,
    "closePrice": 79.2,
    "highPrice": 80.56,
    "lowPrice": 78.27,
    "volume": 108282.54,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17671,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:27:53",
    "openPrice": 5794.7,
    "closePrice": 5794.29,
    "highPrice": 5795.43,
    "lowPrice": 5792.71,
    "volume": 26714.33,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15745,
    "variety": "白银",
    "tradeDate": "2025-01-09 00:27:51",
    "openPrice": 5760.28,
    "closePrice": 5759.72,
    "highPrice": 5761.87,
    "lowPrice": 5758.25,
    "volume": 90974.98,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17029,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:27:51",
    "openPrice": 444.91,
    "closePrice": 444.89,
    "highPrice": 445.84,
    "lowPrice": 442.95,
    "volume": 71047.63,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15103,
    "variety": "黄金",
    "tradeDate": "2025-01-09 00:27:49",
    "openPrice": 450.03,
    "closePrice": 450.44,
    "highPrice": 452.05,
    "lowPrice": 449.61,
    "volume": 40550.95,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14460,
    "variety": "原油",
    "tradeDate": "2025-01-08 23:01:40",
    "openPrice": 79.6,
    "closePrice": 79.42,
    "highPrice": 81.41,
    "lowPrice": 79.38,
    "volume": 11388.27,
    "changeRate": 2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13817,
    "variety": "白银",
    "tradeDate": "2025-01-08 23:01:38",
    "openPrice": 5704.09,
    "closePrice": 5704.05,
    "highPrice": 5704.38,
    "lowPrice": 5702.96,
    "volume": 94331.13,
    "changeRate": -0.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13174,
    "variety": "黄金",
    "tradeDate": "2025-01-08 23:01:36",
    "openPrice": 449.58,
    "closePrice": 449.9,
    "highPrice": 450.67,
    "lowPrice": 448.39,
    "volume": 96379.95,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12531,
    "variety": "原油",
    "tradeDate": "2025-01-08 22:54:39",
    "openPrice": 80.27,
    "closePrice": 80.97,
    "highPrice": 82.73,
    "lowPrice": 79.27,
    "volume": 76393.72,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11888,
    "variety": "白银",
    "tradeDate": "2025-01-08 22:54:36",
    "openPrice": 5774.72,
    "closePrice": 5774.4,
    "highPrice": 5775.63,
    "lowPrice": 5773.88,
    "volume": 105501,
    "changeRate": -1.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11245,
    "variety": "黄金",
    "tradeDate": "2025-01-08 22:54:34",
    "openPrice": 447.28,
    "closePrice": 447.8,
    "highPrice": 449.14,
    "lowPrice": 445.39,
    "volume": 13458.62,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10602,
    "variety": "原油",
    "tradeDate": "2025-01-08 22:54:05",
    "openPrice": 80.37,
    "closePrice": 81.02,
    "highPrice": 81.95,
    "lowPrice": 80.25,
    "volume": 15779.33,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9959,
    "variety": "白银",
    "tradeDate": "2025-01-08 22:54:03",
    "openPrice": 5774.86,
    "closePrice": 5774.45,
    "highPrice": 5776.52,
    "lowPrice": 5773.83,
    "volume": 55529.75,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9316,
    "variety": "黄金",
    "tradeDate": "2025-01-08 22:54:00",
    "openPrice": 446.12,
    "closePrice": 446.96,
    "highPrice": 448.47,
    "lowPrice": 445.45,
    "volume": 100347.93,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1123,
    "variety": "原油",
    "tradeDate": "2025-01-08 11:23:02",
    "openPrice": 76.44,
    "closePrice": 76.94,
    "highPrice": 77.8,
    "lowPrice": 76.18,
    "volume": 95289.31,
    "changeRate": -0.91,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 694,
    "variety": "白银",
    "tradeDate": "2025-01-08 11:23:00",
    "openPrice": 5655.98,
    "closePrice": 5656.09,
    "highPrice": 5658.05,
    "lowPrice": 5654.43,
    "volume": 64830.6,
    "changeRate": -0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 265,
    "variety": "黄金",
    "tradeDate": "2025-01-08 11:22:58",
    "openPrice": 453.82,
    "closePrice": 453.51,
    "highPrice": 454.57,
    "lowPrice": 452.41,
    "volume": 92815.98,
    "changeRate": -1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27942,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:36:22",
    "openPrice": 78.69,
    "closePrice": 79.52,
    "highPrice": 80.29,
    "lowPrice": 76.88,
    "volume": 21472.5,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27300,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:36:19",
    "openPrice": 5776.08,
    "closePrice": 5776.51,
    "highPrice": 5778.21,
    "lowPrice": 5774.4,
    "volume": 19504.02,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26658,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:36:17",
    "openPrice": 464.22,
    "closePrice": 463.44,
    "highPrice": 464.65,
    "lowPrice": 462.1,
    "volume": 17100.15,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26016,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:30:03",
    "openPrice": 76.46,
    "closePrice": 76.91,
    "highPrice": 78.01,
    "lowPrice": 75.86,
    "volume": 37369.61,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25374,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:30:01",
    "openPrice": 5904.83,
    "closePrice": 5904.27,
    "highPrice": 5905.57,
    "lowPrice": 5902.61,
    "volume": 100057.52,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24732,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:29:59",
    "openPrice": 462.01,
    "closePrice": 462.06,
    "highPrice": 462.82,
    "lowPrice": 461.01,
    "volume": 59980.11,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24090,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:29:44",
    "openPrice": 79.9,
    "closePrice": 80.1,
    "highPrice": 81.63,
    "lowPrice": 78.7,
    "volume": 57223.87,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23448,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:29:42",
    "openPrice": 5880.04,
    "closePrice": 5880.42,
    "highPrice": 5881.18,
    "lowPrice": 5879.33,
    "volume": 37292.9,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22806,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:29:40",
    "openPrice": 458.33,
    "closePrice": 458.24,
    "highPrice": 459.92,
    "lowPrice": 458,
    "volume": 88923.43,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22164,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:28:14",
    "openPrice": 81.88,
    "closePrice": 81.06,
    "highPrice": 83.02,
    "lowPrice": 79.14,
    "volume": 108081.2,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20238,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:28:13",
    "openPrice": 78.78,
    "closePrice": 78.06,
    "highPrice": 79.87,
    "lowPrice": 76.62,
    "volume": 31284.93,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21522,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:28:12",
    "openPrice": 5811.52,
    "closePrice": 5812.15,
    "highPrice": 5813.57,
    "lowPrice": 5810.23,
    "volume": 42514.1,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19596,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:28:10",
    "openPrice": 5666.93,
    "closePrice": 5665.99,
    "highPrice": 5667.35,
    "lowPrice": 5664.13,
    "volume": 66040.35,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20880,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:28:10",
    "openPrice": 446.07,
    "closePrice": 447.05,
    "highPrice": 447.33,
    "lowPrice": 444.3,
    "volume": 35626.25,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18954,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:28:08",
    "openPrice": 463.54,
    "closePrice": 462.7,
    "highPrice": 464.68,
    "lowPrice": 460.92,
    "volume": 30813.87,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18312,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:27:55",
    "openPrice": 78.84,
    "closePrice": 79.47,
    "highPrice": 81.45,
    "lowPrice": 77.3,
    "volume": 61469.72,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16386,
    "variety": "原油",
    "tradeDate": "2025-01-08 00:27:53",
    "openPrice": 79.82,
    "closePrice": 78.95,
    "highPrice": 80.33,
    "lowPrice": 77.19,
    "volume": 46575.67,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17670,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:27:53",
    "openPrice": 5843.26,
    "closePrice": 5844.03,
    "highPrice": 5844.09,
    "lowPrice": 5842.59,
    "volume": 24137.47,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15744,
    "variety": "白银",
    "tradeDate": "2025-01-08 00:27:51",
    "openPrice": 5718.41,
    "closePrice": 5718.24,
    "highPrice": 5720.03,
    "lowPrice": 5718.08,
    "volume": 40827.07,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17028,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:27:51",
    "openPrice": 445.71,
    "closePrice": 444.74,
    "highPrice": 446.56,
    "lowPrice": 444.3,
    "volume": 75582.76,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15102,
    "variety": "黄金",
    "tradeDate": "2025-01-08 00:27:49",
    "openPrice": 461.18,
    "closePrice": 460.59,
    "highPrice": 461.7,
    "lowPrice": 459.56,
    "volume": 77480.83,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14459,
    "variety": "原油",
    "tradeDate": "2025-01-07 23:01:40",
    "openPrice": 80.68,
    "closePrice": 79.92,
    "highPrice": 82.03,
    "lowPrice": 79.61,
    "volume": 107372.34,
    "changeRate": 2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13816,
    "variety": "白银",
    "tradeDate": "2025-01-07 23:01:38",
    "openPrice": 5906.66,
    "closePrice": 5906,
    "highPrice": 5907.12,
    "lowPrice": 5905.83,
    "volume": 60360.61,
    "changeRate": 2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13173,
    "variety": "黄金",
    "tradeDate": "2025-01-07 23:01:36",
    "openPrice": 461.49,
    "closePrice": 461.68,
    "highPrice": 462.84,
    "lowPrice": 460.75,
    "volume": 74360.86,
    "changeRate": 2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12530,
    "variety": "原油",
    "tradeDate": "2025-01-07 22:54:39",
    "openPrice": 81.81,
    "closePrice": 80.98,
    "highPrice": 83.3,
    "lowPrice": 79.88,
    "volume": 98548.9,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11887,
    "variety": "白银",
    "tradeDate": "2025-01-07 22:54:36",
    "openPrice": 5848.87,
    "closePrice": 5848.62,
    "highPrice": 5850.03,
    "lowPrice": 5847.38,
    "volume": 19968.77,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11244,
    "variety": "黄金",
    "tradeDate": "2025-01-07 22:54:34",
    "openPrice": 446.38,
    "closePrice": 446.09,
    "highPrice": 447.16,
    "lowPrice": 444.53,
    "volume": 100730.36,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10601,
    "variety": "原油",
    "tradeDate": "2025-01-07 22:54:05",
    "openPrice": 76.28,
    "closePrice": 77.21,
    "highPrice": 78.44,
    "lowPrice": 76.13,
    "volume": 93619.73,
    "changeRate": -0.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9958,
    "variety": "白银",
    "tradeDate": "2025-01-07 22:54:03",
    "openPrice": 5805.39,
    "closePrice": 5804.84,
    "highPrice": 5806.53,
    "lowPrice": 5804.42,
    "volume": 34592.13,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9315,
    "variety": "黄金",
    "tradeDate": "2025-01-07 22:54:00",
    "openPrice": 447.3,
    "closePrice": 447.75,
    "highPrice": 449.27,
    "lowPrice": 446.37,
    "volume": 43013.14,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1122,
    "variety": "原油",
    "tradeDate": "2025-01-07 11:23:02",
    "openPrice": 79.13,
    "closePrice": 78.18,
    "highPrice": 80.52,
    "lowPrice": 76.62,
    "volume": 44434.17,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 693,
    "variety": "白银",
    "tradeDate": "2025-01-07 11:23:00",
    "openPrice": 5753.2,
    "closePrice": 5753.01,
    "highPrice": 5753.97,
    "lowPrice": 5751.91,
    "volume": 66624.8,
    "changeRate": -2.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 264,
    "variety": "黄金",
    "tradeDate": "2025-01-07 11:22:58",
    "openPrice": 445.29,
    "closePrice": 445.22,
    "highPrice": 446.55,
    "lowPrice": 444.91,
    "volume": 55727.62,
    "changeRate": 2.43,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27941,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:36:22",
    "openPrice": 79.34,
    "closePrice": 78.97,
    "highPrice": 80.06,
    "lowPrice": 78.47,
    "volume": 52886.67,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27299,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:36:19",
    "openPrice": 5701.11,
    "closePrice": 5701.46,
    "highPrice": 5701.91,
    "lowPrice": 5699.57,
    "volume": 104277.07,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26657,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:36:17",
    "openPrice": 462.09,
    "closePrice": 462.86,
    "highPrice": 464.47,
    "lowPrice": 460.11,
    "volume": 14342.41,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26015,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:30:03",
    "openPrice": 79.35,
    "closePrice": 80.27,
    "highPrice": 82.23,
    "lowPrice": 78.98,
    "volume": 27174.62,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25373,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:30:01",
    "openPrice": 5751.48,
    "closePrice": 5751.43,
    "highPrice": 5752.27,
    "lowPrice": 5749.85,
    "volume": 74413.36,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24731,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:29:59",
    "openPrice": 444.35,
    "closePrice": 444.85,
    "highPrice": 445.97,
    "lowPrice": 442.98,
    "volume": 23013.45,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24089,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:29:44",
    "openPrice": 80.9,
    "closePrice": 80.79,
    "highPrice": 81.35,
    "lowPrice": 80.35,
    "volume": 59771.1,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23447,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:29:42",
    "openPrice": 5882.31,
    "closePrice": 5882.02,
    "highPrice": 5883.85,
    "lowPrice": 5881.07,
    "volume": 46152.97,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22805,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:29:40",
    "openPrice": 453.61,
    "closePrice": 453.44,
    "highPrice": 453.9,
    "lowPrice": 452.24,
    "volume": 107315.61,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22163,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:28:14",
    "openPrice": 77.82,
    "closePrice": 77.7,
    "highPrice": 78.76,
    "lowPrice": 76.69,
    "volume": 56219.73,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20237,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:28:13",
    "openPrice": 77.92,
    "closePrice": 77.52,
    "highPrice": 77.96,
    "lowPrice": 76.11,
    "volume": 73989.24,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21521,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:28:12",
    "openPrice": 5908.62,
    "closePrice": 5908.41,
    "highPrice": 5909.33,
    "lowPrice": 5906.91,
    "volume": 85550.9,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19595,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:28:10",
    "openPrice": 5854.98,
    "closePrice": 5855.94,
    "highPrice": 5857.15,
    "lowPrice": 5853.27,
    "volume": 32069.05,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20879,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:28:10",
    "openPrice": 459.66,
    "closePrice": 460.44,
    "highPrice": 461.59,
    "lowPrice": 457.72,
    "volume": 97592.09,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18953,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:28:08",
    "openPrice": 448.07,
    "closePrice": 447.32,
    "highPrice": 449.5,
    "lowPrice": 446.95,
    "volume": 79720.23,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18311,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:27:55",
    "openPrice": 76.69,
    "closePrice": 77.25,
    "highPrice": 78.1,
    "lowPrice": 75.29,
    "volume": 22533.84,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16385,
    "variety": "原油",
    "tradeDate": "2025-01-07 00:27:53",
    "openPrice": 75.92,
    "closePrice": 76.8,
    "highPrice": 77.35,
    "lowPrice": 75.36,
    "volume": 32013.14,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17669,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:27:53",
    "openPrice": 5878.01,
    "closePrice": 5878.69,
    "highPrice": 5880.3,
    "lowPrice": 5876.41,
    "volume": 22513.15,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15743,
    "variety": "白银",
    "tradeDate": "2025-01-07 00:27:51",
    "openPrice": 5870.38,
    "closePrice": 5871.17,
    "highPrice": 5872.19,
    "lowPrice": 5868.56,
    "volume": 77208.54,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17027,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:27:51",
    "openPrice": 456.54,
    "closePrice": 456.82,
    "highPrice": 457.56,
    "lowPrice": 456.13,
    "volume": 109800.94,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15101,
    "variety": "黄金",
    "tradeDate": "2025-01-07 00:27:49",
    "openPrice": 444.53,
    "closePrice": 444.73,
    "highPrice": 446.33,
    "lowPrice": 442.69,
    "volume": 12150.22,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14458,
    "variety": "原油",
    "tradeDate": "2025-01-06 23:01:40",
    "openPrice": 77.69,
    "closePrice": 78.43,
    "highPrice": 79.37,
    "lowPrice": 75.99,
    "volume": 77184.77,
    "changeRate": 1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13815,
    "variety": "白银",
    "tradeDate": "2025-01-06 23:01:38",
    "openPrice": 5747.11,
    "closePrice": 5746.59,
    "highPrice": 5748.09,
    "lowPrice": 5744.83,
    "volume": 18245.9,
    "changeRate": -2.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13172,
    "variety": "黄金",
    "tradeDate": "2025-01-06 23:01:36",
    "openPrice": 444.08,
    "closePrice": 444.41,
    "highPrice": 444.8,
    "lowPrice": 443.86,
    "volume": 20895.95,
    "changeRate": 0.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12529,
    "variety": "原油",
    "tradeDate": "2025-01-06 22:54:39",
    "openPrice": 81.42,
    "closePrice": 80.71,
    "highPrice": 82.37,
    "lowPrice": 80.48,
    "volume": 75715.23,
    "changeRate": -2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11886,
    "variety": "白银",
    "tradeDate": "2025-01-06 22:54:36",
    "openPrice": 5847.02,
    "closePrice": 5846.27,
    "highPrice": 5848.66,
    "lowPrice": 5844.83,
    "volume": 48478.66,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11243,
    "variety": "黄金",
    "tradeDate": "2025-01-06 22:54:34",
    "openPrice": 459.13,
    "closePrice": 459.56,
    "highPrice": 460.77,
    "lowPrice": 457.35,
    "volume": 69516.23,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10600,
    "variety": "原油",
    "tradeDate": "2025-01-06 22:54:05",
    "openPrice": 78.69,
    "closePrice": 79.58,
    "highPrice": 79.98,
    "lowPrice": 76.84,
    "volume": 103775.25,
    "changeRate": 0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9957,
    "variety": "白银",
    "tradeDate": "2025-01-06 22:54:03",
    "openPrice": 5749.2,
    "closePrice": 5749.54,
    "highPrice": 5751.4,
    "lowPrice": 5747.98,
    "volume": 26173.46,
    "changeRate": -0.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9314,
    "variety": "黄金",
    "tradeDate": "2025-01-06 22:54:00",
    "openPrice": 459.61,
    "closePrice": 459.14,
    "highPrice": 460.73,
    "lowPrice": 458.02,
    "volume": 88735.11,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1121,
    "variety": "原油",
    "tradeDate": "2025-01-06 11:23:02",
    "openPrice": 76.1,
    "closePrice": 76.99,
    "highPrice": 77.34,
    "lowPrice": 74.4,
    "volume": 52958.28,
    "changeRate": 2.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 692,
    "variety": "白银",
    "tradeDate": "2025-01-06 11:23:00",
    "openPrice": 5892.09,
    "closePrice": 5891.82,
    "highPrice": 5894.07,
    "lowPrice": 5890.44,
    "volume": 44924.69,
    "changeRate": -1.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 263,
    "variety": "黄金",
    "tradeDate": "2025-01-06 11:22:58",
    "openPrice": 459.16,
    "closePrice": 459.95,
    "highPrice": 460.82,
    "lowPrice": 458.71,
    "volume": 54645.34,
    "changeRate": 0.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27940,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:36:22",
    "openPrice": 79.32,
    "closePrice": 78.6,
    "highPrice": 81.06,
    "lowPrice": 78.09,
    "volume": 79213.23,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27298,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:36:19",
    "openPrice": 5759.73,
    "closePrice": 5760.17,
    "highPrice": 5761.04,
    "lowPrice": 5758.56,
    "volume": 67278.07,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26656,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:36:17",
    "openPrice": 459.61,
    "closePrice": 458.75,
    "highPrice": 460.71,
    "lowPrice": 457.33,
    "volume": 90904.78,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26014,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:30:03",
    "openPrice": 77.87,
    "closePrice": 78.77,
    "highPrice": 79.3,
    "lowPrice": 77.79,
    "volume": 26588.61,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25372,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:30:01",
    "openPrice": 5948.41,
    "closePrice": 5948.52,
    "highPrice": 5949.71,
    "lowPrice": 5947.39,
    "volume": 97843.34,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24730,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:29:59",
    "openPrice": 458.06,
    "closePrice": 457.61,
    "highPrice": 459.72,
    "lowPrice": 456.05,
    "volume": 79698.52,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24088,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:29:44",
    "openPrice": 79.99,
    "closePrice": 80.81,
    "highPrice": 81.29,
    "lowPrice": 78.31,
    "volume": 30858.01,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23446,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:29:42",
    "openPrice": 5776.86,
    "closePrice": 5776.54,
    "highPrice": 5778.33,
    "lowPrice": 5775.19,
    "volume": 108841.92,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22804,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:29:40",
    "openPrice": 457.69,
    "closePrice": 458.31,
    "highPrice": 459.44,
    "lowPrice": 456.16,
    "volume": 77698.81,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22162,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:28:14",
    "openPrice": 79.83,
    "closePrice": 80.33,
    "highPrice": 82.16,
    "lowPrice": 79.43,
    "volume": 18857.79,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20236,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:28:13",
    "openPrice": 78.47,
    "closePrice": 77.95,
    "highPrice": 78.66,
    "lowPrice": 77.76,
    "volume": 75444.46,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21520,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:28:12",
    "openPrice": 5748.88,
    "closePrice": 5749.24,
    "highPrice": 5749.49,
    "lowPrice": 5748.45,
    "volume": 45879.13,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19594,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:28:10",
    "openPrice": 5744.28,
    "closePrice": 5744.6,
    "highPrice": 5744.9,
    "lowPrice": 5742.67,
    "volume": 32219.01,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20878,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:28:10",
    "openPrice": 457.36,
    "closePrice": 457.5,
    "highPrice": 459.3,
    "lowPrice": 456.93,
    "volume": 29295.23,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18952,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:28:08",
    "openPrice": 457,
    "closePrice": 457.03,
    "highPrice": 458.65,
    "lowPrice": 456.66,
    "volume": 64737.51,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18310,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:27:55",
    "openPrice": 80.16,
    "closePrice": 81.02,
    "highPrice": 81.29,
    "lowPrice": 79.49,
    "volume": 80350.45,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16384,
    "variety": "原油",
    "tradeDate": "2025-01-06 00:27:53",
    "openPrice": 81.13,
    "closePrice": 80.83,
    "highPrice": 81.18,
    "lowPrice": 79.54,
    "volume": 88371.46,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17668,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:27:53",
    "openPrice": 5683.43,
    "closePrice": 5684.39,
    "highPrice": 5685.76,
    "lowPrice": 5682.32,
    "volume": 97551.42,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15742,
    "variety": "白银",
    "tradeDate": "2025-01-06 00:27:51",
    "openPrice": 5869.85,
    "closePrice": 5869.85,
    "highPrice": 5871.42,
    "lowPrice": 5869.7,
    "volume": 56085.65,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17026,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:27:51",
    "openPrice": 443.47,
    "closePrice": 444.4,
    "highPrice": 444.64,
    "lowPrice": 443.23,
    "volume": 74750.63,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15100,
    "variety": "黄金",
    "tradeDate": "2025-01-06 00:27:49",
    "openPrice": 459.88,
    "closePrice": 459.07,
    "highPrice": 460.73,
    "lowPrice": 457.53,
    "volume": 38691.28,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14457,
    "variety": "原油",
    "tradeDate": "2025-01-03 23:01:40",
    "openPrice": 77.44,
    "closePrice": 76.74,
    "highPrice": 78.21,
    "lowPrice": 75.91,
    "volume": 84536.87,
    "changeRate": 1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13814,
    "variety": "白银",
    "tradeDate": "2025-01-03 23:01:38",
    "openPrice": 5700.8,
    "closePrice": 5700.5,
    "highPrice": 5702.43,
    "lowPrice": 5700.2,
    "volume": 12761.34,
    "changeRate": -0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13171,
    "variety": "黄金",
    "tradeDate": "2025-01-03 23:01:36",
    "openPrice": 462.38,
    "closePrice": 463.13,
    "highPrice": 464.12,
    "lowPrice": 461.4,
    "volume": 102441.34,
    "changeRate": 1.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12528,
    "variety": "原油",
    "tradeDate": "2025-01-03 22:54:39",
    "openPrice": 77.86,
    "closePrice": 77.16,
    "highPrice": 78.4,
    "lowPrice": 76.01,
    "volume": 56019.09,
    "changeRate": 2.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11885,
    "variety": "白银",
    "tradeDate": "2025-01-03 22:54:36",
    "openPrice": 5907.21,
    "closePrice": 5908.02,
    "highPrice": 5909.49,
    "lowPrice": 5906.69,
    "volume": 72010.19,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11242,
    "variety": "黄金",
    "tradeDate": "2025-01-03 22:54:34",
    "openPrice": 444.28,
    "closePrice": 444.5,
    "highPrice": 445.46,
    "lowPrice": 443.08,
    "volume": 36923.78,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10599,
    "variety": "原油",
    "tradeDate": "2025-01-03 22:54:05",
    "openPrice": 77.74,
    "closePrice": 78.57,
    "highPrice": 79.13,
    "lowPrice": 75.92,
    "volume": 88540.53,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9956,
    "variety": "白银",
    "tradeDate": "2025-01-03 22:54:03",
    "openPrice": 5659.62,
    "closePrice": 5658.64,
    "highPrice": 5660.29,
    "lowPrice": 5657.53,
    "volume": 105632.58,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9313,
    "variety": "黄金",
    "tradeDate": "2025-01-03 22:54:00",
    "openPrice": 449.9,
    "closePrice": 449.6,
    "highPrice": 450.94,
    "lowPrice": 447.87,
    "volume": 23049.63,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1120,
    "variety": "原油",
    "tradeDate": "2025-01-03 11:23:02",
    "openPrice": 73.96,
    "closePrice": 74.52,
    "highPrice": 75.74,
    "lowPrice": 73.29,
    "volume": 26036.13,
    "changeRate": -0.26,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 691,
    "variety": "白银",
    "tradeDate": "2025-01-03 11:23:00",
    "openPrice": 5850.84,
    "closePrice": 5851.11,
    "highPrice": 5852.56,
    "lowPrice": 5850.44,
    "volume": 79483.93,
    "changeRate": 0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 262,
    "variety": "黄金",
    "tradeDate": "2025-01-03 11:22:58",
    "openPrice": 448.53,
    "closePrice": 447.82,
    "highPrice": 449.97,
    "lowPrice": 446.02,
    "volume": 77202.8,
    "changeRate": 2.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27939,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:36:22",
    "openPrice": 77.84,
    "closePrice": 78.23,
    "highPrice": 79.12,
    "lowPrice": 77.1,
    "volume": 83031.97,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27297,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:36:19",
    "openPrice": 5745.99,
    "closePrice": 5745.07,
    "highPrice": 5747.06,
    "lowPrice": 5743.87,
    "volume": 87299.97,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26655,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:36:17",
    "openPrice": 459.65,
    "closePrice": 459.32,
    "highPrice": 459.85,
    "lowPrice": 458.7,
    "volume": 56687.64,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26013,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:30:03",
    "openPrice": 79.87,
    "closePrice": 79.28,
    "highPrice": 81.09,
    "lowPrice": 78.78,
    "volume": 26096.15,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25371,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:30:01",
    "openPrice": 5844.47,
    "closePrice": 5844.47,
    "highPrice": 5845.78,
    "lowPrice": 5843.4,
    "volume": 73173.46,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24729,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:29:59",
    "openPrice": 450.68,
    "closePrice": 450.98,
    "highPrice": 451.67,
    "lowPrice": 450.66,
    "volume": 81170.69,
    "changeRate": 2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24087,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:29:44",
    "openPrice": 77.29,
    "closePrice": 76.57,
    "highPrice": 78.04,
    "lowPrice": 75.29,
    "volume": 75297.71,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23445,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:29:42",
    "openPrice": 5734.75,
    "closePrice": 5734.14,
    "highPrice": 5736.3,
    "lowPrice": 5733.52,
    "volume": 15379.37,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22803,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:29:40",
    "openPrice": 463.83,
    "closePrice": 463.4,
    "highPrice": 464.4,
    "lowPrice": 463.2,
    "volume": 79888.68,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22161,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:28:14",
    "openPrice": 77.35,
    "closePrice": 77.99,
    "highPrice": 78.98,
    "lowPrice": 76.83,
    "volume": 67819.87,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20235,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:28:13",
    "openPrice": 80.14,
    "closePrice": 80.08,
    "highPrice": 82.12,
    "lowPrice": 78.31,
    "volume": 54974.96,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21519,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:28:12",
    "openPrice": 5945.93,
    "closePrice": 5946.8,
    "highPrice": 5947.17,
    "lowPrice": 5945.02,
    "volume": 66440.57,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19593,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:28:10",
    "openPrice": 5868.81,
    "closePrice": 5868.13,
    "highPrice": 5869.85,
    "lowPrice": 5866.47,
    "volume": 32508.18,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20877,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:28:10",
    "openPrice": 443.78,
    "closePrice": 444.41,
    "highPrice": 446.31,
    "lowPrice": 442.71,
    "volume": 52808.93,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18951,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:28:08",
    "openPrice": 453.51,
    "closePrice": 454.4,
    "highPrice": 455.88,
    "lowPrice": 452.15,
    "volume": 32143.86,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18309,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:27:55",
    "openPrice": 78.98,
    "closePrice": 78.67,
    "highPrice": 80.92,
    "lowPrice": 78.01,
    "volume": 32204.5,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16383,
    "variety": "原油",
    "tradeDate": "2025-01-03 00:27:53",
    "openPrice": 82.29,
    "closePrice": 81.39,
    "highPrice": 82.5,
    "lowPrice": 80.4,
    "volume": 21560.62,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17667,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:27:53",
    "openPrice": 5804.05,
    "closePrice": 5804.83,
    "highPrice": 5805.62,
    "lowPrice": 5802.94,
    "volume": 83647.55,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15741,
    "variety": "白银",
    "tradeDate": "2025-01-03 00:27:51",
    "openPrice": 5853.82,
    "closePrice": 5853.13,
    "highPrice": 5854.1,
    "lowPrice": 5852.28,
    "volume": 99503.48,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17025,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:27:51",
    "openPrice": 456.99,
    "closePrice": 456.44,
    "highPrice": 457.45,
    "lowPrice": 454.72,
    "volume": 40638.85,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15099,
    "variety": "黄金",
    "tradeDate": "2025-01-03 00:27:49",
    "openPrice": 450.33,
    "closePrice": 449.9,
    "highPrice": 451.39,
    "lowPrice": 448.24,
    "volume": 92475,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14456,
    "variety": "原油",
    "tradeDate": "2025-01-02 23:01:40",
    "openPrice": 76.02,
    "closePrice": 76.5,
    "highPrice": 77.78,
    "lowPrice": 75.44,
    "volume": 78375.01,
    "changeRate": 1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13813,
    "variety": "白银",
    "tradeDate": "2025-01-02 23:01:38",
    "openPrice": 5805.51,
    "closePrice": 5805.6,
    "highPrice": 5806.8,
    "lowPrice": 5805.46,
    "volume": 100929.21,
    "changeRate": -2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13170,
    "variety": "黄金",
    "tradeDate": "2025-01-02 23:01:36",
    "openPrice": 452.71,
    "closePrice": 453.18,
    "highPrice": 453.76,
    "lowPrice": 452.52,
    "volume": 50071.85,
    "changeRate": -0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12527,
    "variety": "原油",
    "tradeDate": "2025-01-02 22:54:39",
    "openPrice": 81.93,
    "closePrice": 81.38,
    "highPrice": 83.17,
    "lowPrice": 79.38,
    "volume": 68395.85,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11884,
    "variety": "白银",
    "tradeDate": "2025-01-02 22:54:36",
    "openPrice": 5756.89,
    "closePrice": 5757.32,
    "highPrice": 5759.07,
    "lowPrice": 5756,
    "volume": 49485.74,
    "changeRate": 1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11241,
    "variety": "黄金",
    "tradeDate": "2025-01-02 22:54:34",
    "openPrice": 452.34,
    "closePrice": 451.91,
    "highPrice": 453.11,
    "lowPrice": 450.32,
    "volume": 80588.03,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10598,
    "variety": "原油",
    "tradeDate": "2025-01-02 22:54:05",
    "openPrice": 79.26,
    "closePrice": 79.22,
    "highPrice": 80.93,
    "lowPrice": 78.14,
    "volume": 60210.85,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9955,
    "variety": "白银",
    "tradeDate": "2025-01-02 22:54:03",
    "openPrice": 5696.5,
    "closePrice": 5697.48,
    "highPrice": 5697.56,
    "lowPrice": 5696.1,
    "volume": 50420.03,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9312,
    "variety": "黄金",
    "tradeDate": "2025-01-02 22:54:00",
    "openPrice": 460.46,
    "closePrice": 460.56,
    "highPrice": 461,
    "lowPrice": 458.51,
    "volume": 55946.8,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1119,
    "variety": "原油",
    "tradeDate": "2025-01-02 11:23:02",
    "openPrice": 74.76,
    "closePrice": 74.56,
    "highPrice": 75.72,
    "lowPrice": 74.53,
    "volume": 93941.11,
    "changeRate": 0.94,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 690,
    "variety": "白银",
    "tradeDate": "2025-01-02 11:23:00",
    "openPrice": 5808.98,
    "closePrice": 5809.24,
    "highPrice": 5810.94,
    "lowPrice": 5807.6,
    "volume": 87686,
    "changeRate": 2.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 261,
    "variety": "黄金",
    "tradeDate": "2025-01-02 11:22:58",
    "openPrice": 443.97,
    "closePrice": 443.22,
    "highPrice": 444.02,
    "lowPrice": 441.35,
    "volume": 81295.37,
    "changeRate": -2.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27938,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:36:22",
    "openPrice": 80.74,
    "closePrice": 81.26,
    "highPrice": 82.46,
    "lowPrice": 78.95,
    "volume": 46737.59,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27296,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:36:19",
    "openPrice": 5882.71,
    "closePrice": 5882.25,
    "highPrice": 5883.3,
    "lowPrice": 5881.76,
    "volume": 96781.6,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26654,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:36:17",
    "openPrice": 454.7,
    "closePrice": 455.33,
    "highPrice": 457.33,
    "lowPrice": 454.48,
    "volume": 48427.71,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26012,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:30:03",
    "openPrice": 81.23,
    "closePrice": 81.06,
    "highPrice": 81.92,
    "lowPrice": 80.6,
    "volume": 20100,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25370,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:30:01",
    "openPrice": 5926.84,
    "closePrice": 5925.92,
    "highPrice": 5927.19,
    "lowPrice": 5925.87,
    "volume": 107896.01,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24728,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:29:59",
    "openPrice": 449.8,
    "closePrice": 448.93,
    "highPrice": 449.99,
    "lowPrice": 447.93,
    "volume": 105899.91,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24086,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:29:44",
    "openPrice": 78.8,
    "closePrice": 79.05,
    "highPrice": 79.09,
    "lowPrice": 77.48,
    "volume": 104821.72,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23444,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:29:42",
    "openPrice": 5670.9,
    "closePrice": 5671.85,
    "highPrice": 5672.49,
    "lowPrice": 5670.69,
    "volume": 53183,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22802,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:29:40",
    "openPrice": 455.89,
    "closePrice": 455.29,
    "highPrice": 456.33,
    "lowPrice": 454.48,
    "volume": 42305.42,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22160,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:28:14",
    "openPrice": 76.83,
    "closePrice": 77.27,
    "highPrice": 78.74,
    "lowPrice": 75.71,
    "volume": 21798.43,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20234,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:28:13",
    "openPrice": 79.96,
    "closePrice": 80.19,
    "highPrice": 81.86,
    "lowPrice": 78.02,
    "volume": 93352.94,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21518,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:28:12",
    "openPrice": 5837.74,
    "closePrice": 5838.38,
    "highPrice": 5839.9,
    "lowPrice": 5835.93,
    "volume": 61192.9,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19592,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:28:10",
    "openPrice": 5844.65,
    "closePrice": 5845.12,
    "highPrice": 5846.09,
    "lowPrice": 5842.96,
    "volume": 56694,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20876,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:28:10",
    "openPrice": 453.09,
    "closePrice": 452.46,
    "highPrice": 455.08,
    "lowPrice": 450.69,
    "volume": 29870.34,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18950,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:28:08",
    "openPrice": 461.76,
    "closePrice": 461.84,
    "highPrice": 463.74,
    "lowPrice": 461.35,
    "volume": 78497.55,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18308,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:27:55",
    "openPrice": 80.51,
    "closePrice": 80.01,
    "highPrice": 81.91,
    "lowPrice": 78.19,
    "volume": 59364.26,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16382,
    "variety": "原油",
    "tradeDate": "2025-01-02 00:27:53",
    "openPrice": 81.21,
    "closePrice": 80.77,
    "highPrice": 82.76,
    "lowPrice": 79.7,
    "volume": 75414.45,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17666,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:27:53",
    "openPrice": 5804.01,
    "closePrice": 5803.96,
    "highPrice": 5804.54,
    "lowPrice": 5803.69,
    "volume": 17304.17,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15740,
    "variety": "白银",
    "tradeDate": "2025-01-02 00:27:51",
    "openPrice": 5935.77,
    "closePrice": 5935.83,
    "highPrice": 5936.35,
    "lowPrice": 5935.26,
    "volume": 29614.24,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17024,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:27:51",
    "openPrice": 454.17,
    "closePrice": 454.79,
    "highPrice": 456.51,
    "lowPrice": 452.34,
    "volume": 72592.04,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15098,
    "variety": "黄金",
    "tradeDate": "2025-01-02 00:27:49",
    "openPrice": 460.68,
    "closePrice": 460.12,
    "highPrice": 461.52,
    "lowPrice": 458.91,
    "volume": 25381.17,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14455,
    "variety": "原油",
    "tradeDate": "2025-01-01 23:01:40",
    "openPrice": 78.12,
    "closePrice": 78.73,
    "highPrice": 78.81,
    "lowPrice": 76.34,
    "volume": 56813.16,
    "changeRate": -1.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13812,
    "variety": "白银",
    "tradeDate": "2025-01-01 23:01:38",
    "openPrice": 5729.63,
    "closePrice": 5729.42,
    "highPrice": 5729.89,
    "lowPrice": 5727.84,
    "volume": 63391.15,
    "changeRate": -0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13169,
    "variety": "黄金",
    "tradeDate": "2025-01-01 23:01:36",
    "openPrice": 452.56,
    "closePrice": 451.94,
    "highPrice": 454.33,
    "lowPrice": 451.51,
    "volume": 102934.77,
    "changeRate": -2.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12526,
    "variety": "原油",
    "tradeDate": "2025-01-01 22:54:39",
    "openPrice": 80.98,
    "closePrice": 80.31,
    "highPrice": 82.81,
    "lowPrice": 78.35,
    "volume": 38475.87,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11883,
    "variety": "白银",
    "tradeDate": "2025-01-01 22:54:36",
    "openPrice": 5788.95,
    "closePrice": 5789.2,
    "highPrice": 5790.12,
    "lowPrice": 5787.22,
    "volume": 76831.38,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11240,
    "variety": "黄金",
    "tradeDate": "2025-01-01 22:54:34",
    "openPrice": 449.32,
    "closePrice": 448.83,
    "highPrice": 451.2,
    "lowPrice": 448.74,
    "volume": 47759.85,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10597,
    "variety": "原油",
    "tradeDate": "2025-01-01 22:54:05",
    "openPrice": 80.06,
    "closePrice": 80,
    "highPrice": 80.72,
    "lowPrice": 78.24,
    "volume": 14131.42,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9954,
    "variety": "白银",
    "tradeDate": "2025-01-01 22:54:03",
    "openPrice": 5741.33,
    "closePrice": 5740.49,
    "highPrice": 5742.95,
    "lowPrice": 5740.47,
    "volume": 101499.21,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9311,
    "variety": "黄金",
    "tradeDate": "2025-01-01 22:54:00",
    "openPrice": 459.9,
    "closePrice": 460.83,
    "highPrice": 461.63,
    "lowPrice": 459.64,
    "volume": 14927.93,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1118,
    "variety": "原油",
    "tradeDate": "2025-01-01 11:23:02",
    "openPrice": 78.57,
    "closePrice": 77.57,
    "highPrice": 80.52,
    "lowPrice": 75.83,
    "volume": 40349.75,
    "changeRate": 0.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 689,
    "variety": "白银",
    "tradeDate": "2025-01-01 11:23:00",
    "openPrice": 5681.32,
    "closePrice": 5681.08,
    "highPrice": 5682.99,
    "lowPrice": 5679.55,
    "volume": 104503.68,
    "changeRate": -0.46,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 260,
    "variety": "黄金",
    "tradeDate": "2025-01-01 11:22:58",
    "openPrice": 445.63,
    "closePrice": 446.01,
    "highPrice": 446.46,
    "lowPrice": 445.33,
    "volume": 102354.42,
    "changeRate": -1.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27937,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:36:22",
    "openPrice": 79.54,
    "closePrice": 79.73,
    "highPrice": 81.27,
    "lowPrice": 79.14,
    "volume": 41505.62,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27295,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:36:19",
    "openPrice": 5772.5,
    "closePrice": 5772.13,
    "highPrice": 5773.04,
    "lowPrice": 5770.69,
    "volume": 26256.9,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26653,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:36:17",
    "openPrice": 453.32,
    "closePrice": 453.29,
    "highPrice": 454.07,
    "lowPrice": 451.78,
    "volume": 106691.41,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26011,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:30:03",
    "openPrice": 77.97,
    "closePrice": 78.52,
    "highPrice": 80,
    "lowPrice": 77.15,
    "volume": 106922.92,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25369,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:30:01",
    "openPrice": 5670.66,
    "closePrice": 5670.23,
    "highPrice": 5671.21,
    "lowPrice": 5669.41,
    "volume": 26121.25,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24727,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:29:59",
    "openPrice": 460.24,
    "closePrice": 460.86,
    "highPrice": 461.2,
    "lowPrice": 460.11,
    "volume": 13325.64,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24085,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:29:44",
    "openPrice": 79.75,
    "closePrice": 80.34,
    "highPrice": 81.52,
    "lowPrice": 77.84,
    "volume": 90428.35,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23443,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:29:42",
    "openPrice": 5764.38,
    "closePrice": 5763.55,
    "highPrice": 5766.26,
    "lowPrice": 5761.91,
    "volume": 44237.44,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22801,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:29:40",
    "openPrice": 446.71,
    "closePrice": 445.99,
    "highPrice": 447.77,
    "lowPrice": 445.38,
    "volume": 107279.09,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22159,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:28:14",
    "openPrice": 79.3,
    "closePrice": 80.23,
    "highPrice": 82.05,
    "lowPrice": 77.44,
    "volume": 106613.22,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20233,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:28:13",
    "openPrice": 77.96,
    "closePrice": 78.67,
    "highPrice": 79.3,
    "lowPrice": 76.11,
    "volume": 48899.81,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21517,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:28:12",
    "openPrice": 5852.37,
    "closePrice": 5852.32,
    "highPrice": 5853.34,
    "lowPrice": 5852.28,
    "volume": 100440.47,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19591,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:28:10",
    "openPrice": 5731.29,
    "closePrice": 5730.98,
    "highPrice": 5733.21,
    "lowPrice": 5730.28,
    "volume": 17547.8,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20875,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:28:10",
    "openPrice": 451.81,
    "closePrice": 452.17,
    "highPrice": 453.92,
    "lowPrice": 451.56,
    "volume": 29808.12,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18949,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:28:08",
    "openPrice": 450.29,
    "closePrice": 450.11,
    "highPrice": 451.25,
    "lowPrice": 449.21,
    "volume": 51529.22,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18307,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:27:55",
    "openPrice": 80.88,
    "closePrice": 81,
    "highPrice": 82.8,
    "lowPrice": 79.31,
    "volume": 100038.52,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16381,
    "variety": "原油",
    "tradeDate": "2025-01-01 00:27:53",
    "openPrice": 77.27,
    "closePrice": 78.05,
    "highPrice": 78.87,
    "lowPrice": 76.55,
    "volume": 44508.03,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17665,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:27:53",
    "openPrice": 5853.16,
    "closePrice": 5853.81,
    "highPrice": 5855.73,
    "lowPrice": 5851.2,
    "volume": 88120.17,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15739,
    "variety": "白银",
    "tradeDate": "2025-01-01 00:27:51",
    "openPrice": 5683.07,
    "closePrice": 5682.78,
    "highPrice": 5683.18,
    "lowPrice": 5682.13,
    "volume": 86701.77,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17023,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:27:51",
    "openPrice": 451.39,
    "closePrice": 451.54,
    "highPrice": 452.56,
    "lowPrice": 450.81,
    "volume": 26023,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15097,
    "variety": "黄金",
    "tradeDate": "2025-01-01 00:27:49",
    "openPrice": 444.99,
    "closePrice": 444.26,
    "highPrice": 446.86,
    "lowPrice": 443.64,
    "volume": 47718.07,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14454,
    "variety": "原油",
    "tradeDate": "2024-12-31 23:01:40",
    "openPrice": 77.98,
    "closePrice": 77.29,
    "highPrice": 79.92,
    "lowPrice": 75.95,
    "volume": 18059.2,
    "changeRate": 2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13811,
    "variety": "白银",
    "tradeDate": "2024-12-31 23:01:38",
    "openPrice": 5804.15,
    "closePrice": 5803.4,
    "highPrice": 5804.79,
    "lowPrice": 5801.94,
    "volume": 16462.62,
    "changeRate": 1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13168,
    "variety": "黄金",
    "tradeDate": "2024-12-31 23:01:36",
    "openPrice": 453.6,
    "closePrice": 453.26,
    "highPrice": 454.42,
    "lowPrice": 451.89,
    "volume": 30601.89,
    "changeRate": 2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12525,
    "variety": "原油",
    "tradeDate": "2024-12-31 22:54:39",
    "openPrice": 79.06,
    "closePrice": 79.56,
    "highPrice": 80.86,
    "lowPrice": 78.75,
    "volume": 68552.31,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11882,
    "variety": "白银",
    "tradeDate": "2024-12-31 22:54:36",
    "openPrice": 5932,
    "closePrice": 5932.6,
    "highPrice": 5934.15,
    "lowPrice": 5930.23,
    "volume": 45213.62,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11239,
    "variety": "黄金",
    "tradeDate": "2024-12-31 22:54:34",
    "openPrice": 452.14,
    "closePrice": 451.16,
    "highPrice": 452.96,
    "lowPrice": 450.02,
    "volume": 66667.49,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10596,
    "variety": "原油",
    "tradeDate": "2024-12-31 22:54:05",
    "openPrice": 78.64,
    "closePrice": 79.57,
    "highPrice": 80.21,
    "lowPrice": 76.71,
    "volume": 39130.71,
    "changeRate": -2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9953,
    "variety": "白银",
    "tradeDate": "2024-12-31 22:54:03",
    "openPrice": 5932.97,
    "closePrice": 5933.24,
    "highPrice": 5933.58,
    "lowPrice": 5932.43,
    "volume": 96171.95,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9310,
    "variety": "黄金",
    "tradeDate": "2024-12-31 22:54:00",
    "openPrice": 463.26,
    "closePrice": 463.21,
    "highPrice": 463.59,
    "lowPrice": 461.95,
    "volume": 15653.01,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1117,
    "variety": "原油",
    "tradeDate": "2024-12-31 11:23:02",
    "openPrice": 78.88,
    "closePrice": 78,
    "highPrice": 79.23,
    "lowPrice": 76.95,
    "volume": 45808.01,
    "changeRate": 0.82,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 688,
    "variety": "白银",
    "tradeDate": "2024-12-31 11:23:00",
    "openPrice": 5781.44,
    "closePrice": 5780.95,
    "highPrice": 5782.11,
    "lowPrice": 5780.61,
    "volume": 70705.75,
    "changeRate": 1.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 259,
    "variety": "黄金",
    "tradeDate": "2024-12-31 11:22:58",
    "openPrice": 453.78,
    "closePrice": 454.03,
    "highPrice": 455.87,
    "lowPrice": 452.48,
    "volume": 41941.05,
    "changeRate": 1.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27936,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:36:22",
    "openPrice": 78.4,
    "closePrice": 79.23,
    "highPrice": 80.76,
    "lowPrice": 76.87,
    "volume": 68761.68,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27294,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:36:19",
    "openPrice": 5932.74,
    "closePrice": 5932.17,
    "highPrice": 5932.74,
    "lowPrice": 5931.31,
    "volume": 86860.02,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26652,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:36:17",
    "openPrice": 454.5,
    "closePrice": 455.08,
    "highPrice": 455.45,
    "lowPrice": 453.22,
    "volume": 69303.84,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26010,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:30:03",
    "openPrice": 78.04,
    "closePrice": 77.38,
    "highPrice": 79.69,
    "lowPrice": 76.12,
    "volume": 67281.32,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25368,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:30:01",
    "openPrice": 5714.52,
    "closePrice": 5713.82,
    "highPrice": 5715.99,
    "lowPrice": 5713.27,
    "volume": 92430.64,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24726,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:29:59",
    "openPrice": 453.08,
    "closePrice": 453.56,
    "highPrice": 454.23,
    "lowPrice": 452.08,
    "volume": 76217.99,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24084,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:29:44",
    "openPrice": 79.49,
    "closePrice": 79.33,
    "highPrice": 81.05,
    "lowPrice": 77.37,
    "volume": 70279.91,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23442,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:29:42",
    "openPrice": 5933.58,
    "closePrice": 5933.35,
    "highPrice": 5935.54,
    "lowPrice": 5931.6,
    "volume": 49885.93,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22800,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:29:40",
    "openPrice": 452.33,
    "closePrice": 451.35,
    "highPrice": 452.52,
    "lowPrice": 450.29,
    "volume": 83498.09,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22158,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:28:14",
    "openPrice": 79.51,
    "closePrice": 79.69,
    "highPrice": 81.63,
    "lowPrice": 78.02,
    "volume": 78490.62,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20232,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:28:13",
    "openPrice": 77.98,
    "closePrice": 78.11,
    "highPrice": 78.77,
    "lowPrice": 77.18,
    "volume": 39176.36,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21516,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:28:12",
    "openPrice": 5855.09,
    "closePrice": 5855.2,
    "highPrice": 5855.99,
    "lowPrice": 5853.59,
    "volume": 26306.62,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19590,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:28:10",
    "openPrice": 5903.98,
    "closePrice": 5904.44,
    "highPrice": 5905.4,
    "lowPrice": 5902.39,
    "volume": 53644.84,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20874,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:28:10",
    "openPrice": 446.91,
    "closePrice": 446.38,
    "highPrice": 448.26,
    "lowPrice": 445.54,
    "volume": 78093.76,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18948,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:28:08",
    "openPrice": 455.68,
    "closePrice": 456.04,
    "highPrice": 458.02,
    "lowPrice": 454.1,
    "volume": 93836.17,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18306,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:27:55",
    "openPrice": 81.61,
    "closePrice": 80.75,
    "highPrice": 83.22,
    "lowPrice": 79.14,
    "volume": 69110.92,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16380,
    "variety": "原油",
    "tradeDate": "2024-12-31 00:27:53",
    "openPrice": 76.59,
    "closePrice": 77.46,
    "highPrice": 77.55,
    "lowPrice": 74.98,
    "volume": 37483.69,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17664,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:27:53",
    "openPrice": 5928.42,
    "closePrice": 5928.07,
    "highPrice": 5928.58,
    "lowPrice": 5926.84,
    "volume": 37012.4,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15738,
    "variety": "白银",
    "tradeDate": "2024-12-31 00:27:51",
    "openPrice": 5785.71,
    "closePrice": 5784.84,
    "highPrice": 5786.9,
    "lowPrice": 5784.52,
    "volume": 33829.12,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17022,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:27:51",
    "openPrice": 447.63,
    "closePrice": 447.18,
    "highPrice": 447.76,
    "lowPrice": 445.58,
    "volume": 17186.1,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15096,
    "variety": "黄金",
    "tradeDate": "2024-12-31 00:27:49",
    "openPrice": 462.39,
    "closePrice": 462.28,
    "highPrice": 464.21,
    "lowPrice": 461.51,
    "volume": 68608.04,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14453,
    "variety": "原油",
    "tradeDate": "2024-12-30 23:01:40",
    "openPrice": 81.96,
    "closePrice": 80.99,
    "highPrice": 82.39,
    "lowPrice": 80.93,
    "volume": 32602.4,
    "changeRate": 1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13810,
    "variety": "白银",
    "tradeDate": "2024-12-30 23:01:38",
    "openPrice": 5669.88,
    "closePrice": 5670.86,
    "highPrice": 5672.6,
    "lowPrice": 5669.81,
    "volume": 22991.57,
    "changeRate": 1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13167,
    "variety": "黄金",
    "tradeDate": "2024-12-30 23:01:36",
    "openPrice": 463.93,
    "closePrice": 463.09,
    "highPrice": 465.7,
    "lowPrice": 462.43,
    "volume": 104822.89,
    "changeRate": -1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12524,
    "variety": "原油",
    "tradeDate": "2024-12-30 22:54:39",
    "openPrice": 77.66,
    "closePrice": 77.48,
    "highPrice": 79.55,
    "lowPrice": 76.36,
    "volume": 59693.18,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11881,
    "variety": "白银",
    "tradeDate": "2024-12-30 22:54:36",
    "openPrice": 5811.96,
    "closePrice": 5812.38,
    "highPrice": 5813.22,
    "lowPrice": 5811.15,
    "volume": 101774.43,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11238,
    "variety": "黄金",
    "tradeDate": "2024-12-30 22:54:34",
    "openPrice": 453.67,
    "closePrice": 452.77,
    "highPrice": 454.24,
    "lowPrice": 452.54,
    "volume": 79091.47,
    "changeRate": 1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10595,
    "variety": "原油",
    "tradeDate": "2024-12-30 22:54:05",
    "openPrice": 79.36,
    "closePrice": 79.12,
    "highPrice": 80.68,
    "lowPrice": 77.15,
    "volume": 40085.96,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9952,
    "variety": "白银",
    "tradeDate": "2024-12-30 22:54:03",
    "openPrice": 5708.19,
    "closePrice": 5707.8,
    "highPrice": 5709.7,
    "lowPrice": 5706.09,
    "volume": 54222.67,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9309,
    "variety": "黄金",
    "tradeDate": "2024-12-30 22:54:00",
    "openPrice": 453.75,
    "closePrice": 452.84,
    "highPrice": 455.47,
    "lowPrice": 450.89,
    "volume": 101815.08,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1116,
    "variety": "原油",
    "tradeDate": "2024-12-30 11:23:02",
    "openPrice": 73.2,
    "closePrice": 73.91,
    "highPrice": 75.26,
    "lowPrice": 71.51,
    "volume": 75799.48,
    "changeRate": -1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 687,
    "variety": "白银",
    "tradeDate": "2024-12-30 11:23:00",
    "openPrice": 5742.75,
    "closePrice": 5742.49,
    "highPrice": 5743.02,
    "lowPrice": 5741.36,
    "volume": 75939.46,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 258,
    "variety": "黄金",
    "tradeDate": "2024-12-30 11:22:58",
    "openPrice": 441.69,
    "closePrice": 441.45,
    "highPrice": 442.28,
    "lowPrice": 440.95,
    "volume": 14948.47,
    "changeRate": 1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27935,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:36:22",
    "openPrice": 80.41,
    "closePrice": 80.63,
    "highPrice": 81.59,
    "lowPrice": 79.02,
    "volume": 46841.35,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27293,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:36:19",
    "openPrice": 5678.07,
    "closePrice": 5678.12,
    "highPrice": 5679.93,
    "lowPrice": 5676.58,
    "volume": 76163.55,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26651,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:36:17",
    "openPrice": 454.74,
    "closePrice": 454.71,
    "highPrice": 456.65,
    "lowPrice": 453.75,
    "volume": 46884.74,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26009,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:30:03",
    "openPrice": 82.07,
    "closePrice": 81.12,
    "highPrice": 84.07,
    "lowPrice": 79.3,
    "volume": 101045.31,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25367,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:30:01",
    "openPrice": 5837.39,
    "closePrice": 5836.75,
    "highPrice": 5837.54,
    "lowPrice": 5834.88,
    "volume": 39980.6,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24725,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:29:59",
    "openPrice": 450.95,
    "closePrice": 450.12,
    "highPrice": 451.27,
    "lowPrice": 448.92,
    "volume": 43724.68,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24083,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:29:44",
    "openPrice": 79.9,
    "closePrice": 80.31,
    "highPrice": 80.58,
    "lowPrice": 77.96,
    "volume": 84726.36,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23441,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:29:42",
    "openPrice": 5746.93,
    "closePrice": 5746.62,
    "highPrice": 5747.38,
    "lowPrice": 5745.22,
    "volume": 74488.76,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22799,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:29:40",
    "openPrice": 458.46,
    "closePrice": 457.51,
    "highPrice": 459.62,
    "lowPrice": 457.42,
    "volume": 82424.15,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22157,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:28:14",
    "openPrice": 81.8,
    "closePrice": 80.87,
    "highPrice": 82.51,
    "lowPrice": 79.31,
    "volume": 41313.35,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20231,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:28:13",
    "openPrice": 80.22,
    "closePrice": 81.11,
    "highPrice": 81.6,
    "lowPrice": 78.32,
    "volume": 46953.15,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21515,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:28:12",
    "openPrice": 5796.46,
    "closePrice": 5797.28,
    "highPrice": 5797.58,
    "lowPrice": 5796.24,
    "volume": 91345.72,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19589,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:28:10",
    "openPrice": 5926.43,
    "closePrice": 5925.74,
    "highPrice": 5927.12,
    "lowPrice": 5925.47,
    "volume": 72221.74,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20873,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:28:10",
    "openPrice": 458.11,
    "closePrice": 457.39,
    "highPrice": 458.56,
    "lowPrice": 455.5,
    "volume": 71823.87,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18947,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:28:08",
    "openPrice": 459.04,
    "closePrice": 458.89,
    "highPrice": 460.77,
    "lowPrice": 458.29,
    "volume": 10193.49,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18305,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:27:55",
    "openPrice": 79.71,
    "closePrice": 79.21,
    "highPrice": 79.78,
    "lowPrice": 77.74,
    "volume": 40181.26,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16379,
    "variety": "原油",
    "tradeDate": "2024-12-30 00:27:53",
    "openPrice": 76.87,
    "closePrice": 77.2,
    "highPrice": 77.83,
    "lowPrice": 76.82,
    "volume": 57252.36,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17663,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:27:53",
    "openPrice": 5675.7,
    "closePrice": 5675.39,
    "highPrice": 5676.31,
    "lowPrice": 5675.03,
    "volume": 96522.27,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15737,
    "variety": "白银",
    "tradeDate": "2024-12-30 00:27:51",
    "openPrice": 5950.05,
    "closePrice": 5950.77,
    "highPrice": 5952.55,
    "lowPrice": 5948.96,
    "volume": 72244.24,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17021,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:27:51",
    "openPrice": 450.3,
    "closePrice": 450.2,
    "highPrice": 451.51,
    "lowPrice": 449.89,
    "volume": 15524.98,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15095,
    "variety": "黄金",
    "tradeDate": "2024-12-30 00:27:49",
    "openPrice": 452.32,
    "closePrice": 452.1,
    "highPrice": 454.31,
    "lowPrice": 451.66,
    "volume": 15843.24,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14452,
    "variety": "原油",
    "tradeDate": "2024-12-27 23:01:40",
    "openPrice": 80.34,
    "closePrice": 79.52,
    "highPrice": 81.32,
    "lowPrice": 78.5,
    "volume": 31986.34,
    "changeRate": -0.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13809,
    "variety": "白银",
    "tradeDate": "2024-12-27 23:01:38",
    "openPrice": 5741.35,
    "closePrice": 5741.2,
    "highPrice": 5742.95,
    "lowPrice": 5740.59,
    "volume": 92932.61,
    "changeRate": 1.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13166,
    "variety": "黄金",
    "tradeDate": "2024-12-27 23:01:36",
    "openPrice": 453.66,
    "closePrice": 453.68,
    "highPrice": 455.03,
    "lowPrice": 453.63,
    "volume": 18545.41,
    "changeRate": 3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12523,
    "variety": "原油",
    "tradeDate": "2024-12-27 22:54:39",
    "openPrice": 78.95,
    "closePrice": 78.52,
    "highPrice": 79.59,
    "lowPrice": 76.68,
    "volume": 105028.55,
    "changeRate": -2.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11880,
    "variety": "白银",
    "tradeDate": "2024-12-27 22:54:36",
    "openPrice": 5777.65,
    "closePrice": 5777.23,
    "highPrice": 5778.3,
    "lowPrice": 5776.76,
    "volume": 80699.68,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11237,
    "variety": "黄金",
    "tradeDate": "2024-12-27 22:54:34",
    "openPrice": 462.08,
    "closePrice": 462.27,
    "highPrice": 464.27,
    "lowPrice": 460.47,
    "volume": 102094.56,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10594,
    "variety": "原油",
    "tradeDate": "2024-12-27 22:54:05",
    "openPrice": 77.29,
    "closePrice": 77.8,
    "highPrice": 79.33,
    "lowPrice": 76.79,
    "volume": 100104.08,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9951,
    "variety": "白银",
    "tradeDate": "2024-12-27 22:54:03",
    "openPrice": 5900.31,
    "closePrice": 5900.38,
    "highPrice": 5902.34,
    "lowPrice": 5899.44,
    "volume": 67177.36,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9308,
    "variety": "黄金",
    "tradeDate": "2024-12-27 22:54:00",
    "openPrice": 462.02,
    "closePrice": 463.02,
    "highPrice": 463.76,
    "lowPrice": 461.76,
    "volume": 36881.06,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1115,
    "variety": "原油",
    "tradeDate": "2024-12-27 11:23:02",
    "openPrice": 73.57,
    "closePrice": 73.6,
    "highPrice": 75.01,
    "lowPrice": 71.68,
    "volume": 25573.54,
    "changeRate": 1.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 686,
    "variety": "白银",
    "tradeDate": "2024-12-27 11:23:00",
    "openPrice": 5721.97,
    "closePrice": 5721.77,
    "highPrice": 5723.91,
    "lowPrice": 5720.54,
    "volume": 16096.38,
    "changeRate": -2.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 257,
    "variety": "黄金",
    "tradeDate": "2024-12-27 11:22:58",
    "openPrice": 460.51,
    "closePrice": 460.78,
    "highPrice": 461.26,
    "lowPrice": 460.18,
    "volume": 31701.07,
    "changeRate": 0.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27934,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:36:22",
    "openPrice": 77.65,
    "closePrice": 77.63,
    "highPrice": 79.24,
    "lowPrice": 75.8,
    "volume": 91653.03,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27292,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:36:19",
    "openPrice": 5676.19,
    "closePrice": 5677.04,
    "highPrice": 5677.79,
    "lowPrice": 5674.3,
    "volume": 47520.98,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26650,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:36:17",
    "openPrice": 460.39,
    "closePrice": 459.69,
    "highPrice": 460.54,
    "lowPrice": 459.1,
    "volume": 48219.97,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26008,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:30:03",
    "openPrice": 81.98,
    "closePrice": 81.25,
    "highPrice": 83.87,
    "lowPrice": 80.09,
    "volume": 104922.65,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25366,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:30:01",
    "openPrice": 5948.94,
    "closePrice": 5949.59,
    "highPrice": 5951.52,
    "lowPrice": 5948.72,
    "volume": 42183.81,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24724,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:29:59",
    "openPrice": 446.77,
    "closePrice": 446.32,
    "highPrice": 448.5,
    "lowPrice": 444.6,
    "volume": 42507.64,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24082,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:29:44",
    "openPrice": 80.82,
    "closePrice": 80,
    "highPrice": 81.59,
    "lowPrice": 79.88,
    "volume": 30874.16,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23440,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:29:42",
    "openPrice": 5826.16,
    "closePrice": 5825.77,
    "highPrice": 5826.97,
    "lowPrice": 5824.87,
    "volume": 92508,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22798,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:29:40",
    "openPrice": 450.05,
    "closePrice": 450.19,
    "highPrice": 451.79,
    "lowPrice": 448.85,
    "volume": 103881.33,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22156,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:28:14",
    "openPrice": 79.58,
    "closePrice": 78.94,
    "highPrice": 80.92,
    "lowPrice": 77.01,
    "volume": 66107.1,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20230,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:28:13",
    "openPrice": 81.15,
    "closePrice": 81.17,
    "highPrice": 81.25,
    "lowPrice": 80.9,
    "volume": 95709.74,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21514,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:28:12",
    "openPrice": 5727.61,
    "closePrice": 5728.31,
    "highPrice": 5730.23,
    "lowPrice": 5727.48,
    "volume": 86643.98,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19588,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:28:10",
    "openPrice": 5798.47,
    "closePrice": 5797.87,
    "highPrice": 5798.86,
    "lowPrice": 5797.21,
    "volume": 38520.37,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20872,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:28:10",
    "openPrice": 446.07,
    "closePrice": 446.28,
    "highPrice": 446.34,
    "lowPrice": 444.82,
    "volume": 105283.02,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18946,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:28:08",
    "openPrice": 457.21,
    "closePrice": 456.78,
    "highPrice": 457.76,
    "lowPrice": 454.82,
    "volume": 30282.32,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18304,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:27:55",
    "openPrice": 79.6,
    "closePrice": 80.42,
    "highPrice": 81.35,
    "lowPrice": 78.39,
    "volume": 107400.51,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16378,
    "variety": "原油",
    "tradeDate": "2024-12-27 00:27:53",
    "openPrice": 78.07,
    "closePrice": 78.31,
    "highPrice": 79.93,
    "lowPrice": 77.83,
    "volume": 79540.7,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17662,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:27:53",
    "openPrice": 5773.01,
    "closePrice": 5773.86,
    "highPrice": 5775.75,
    "lowPrice": 5771.23,
    "volume": 87266.56,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15736,
    "variety": "白银",
    "tradeDate": "2024-12-27 00:27:51",
    "openPrice": 5676.01,
    "closePrice": 5675.52,
    "highPrice": 5676.07,
    "lowPrice": 5673.73,
    "volume": 96932.49,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17020,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:27:51",
    "openPrice": 463.36,
    "closePrice": 462.74,
    "highPrice": 464.96,
    "lowPrice": 460.89,
    "volume": 103819.29,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15094,
    "variety": "黄金",
    "tradeDate": "2024-12-27 00:27:49",
    "openPrice": 448.56,
    "closePrice": 448.55,
    "highPrice": 449.45,
    "lowPrice": 448.32,
    "volume": 47417.64,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14451,
    "variety": "原油",
    "tradeDate": "2024-12-26 23:01:40",
    "openPrice": 77.16,
    "closePrice": 77.09,
    "highPrice": 78.67,
    "lowPrice": 76.54,
    "volume": 27414.85,
    "changeRate": -1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13808,
    "variety": "白银",
    "tradeDate": "2024-12-26 23:01:38",
    "openPrice": 5924.98,
    "closePrice": 5925.36,
    "highPrice": 5927.09,
    "lowPrice": 5924.44,
    "volume": 55440.75,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13165,
    "variety": "黄金",
    "tradeDate": "2024-12-26 23:01:36",
    "openPrice": 454.48,
    "closePrice": 455.46,
    "highPrice": 456.83,
    "lowPrice": 454.39,
    "volume": 19599.03,
    "changeRate": -1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12522,
    "variety": "原油",
    "tradeDate": "2024-12-26 22:54:39",
    "openPrice": 77.86,
    "closePrice": 78.57,
    "highPrice": 78.75,
    "lowPrice": 76.72,
    "volume": 30042.15,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11879,
    "variety": "白银",
    "tradeDate": "2024-12-26 22:54:36",
    "openPrice": 5825.74,
    "closePrice": 5825.63,
    "highPrice": 5826.18,
    "lowPrice": 5824.29,
    "volume": 40832.86,
    "changeRate": -0.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11236,
    "variety": "黄金",
    "tradeDate": "2024-12-26 22:54:34",
    "openPrice": 460.51,
    "closePrice": 460.54,
    "highPrice": 461.9,
    "lowPrice": 460.31,
    "volume": 16516.07,
    "changeRate": -0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10593,
    "variety": "原油",
    "tradeDate": "2024-12-26 22:54:05",
    "openPrice": 77.63,
    "closePrice": 77.22,
    "highPrice": 79.59,
    "lowPrice": 75.23,
    "volume": 66024.1,
    "changeRate": -0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9950,
    "variety": "白银",
    "tradeDate": "2024-12-26 22:54:03",
    "openPrice": 5838.05,
    "closePrice": 5838.53,
    "highPrice": 5839.54,
    "lowPrice": 5837.59,
    "volume": 13000.66,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9307,
    "variety": "黄金",
    "tradeDate": "2024-12-26 22:54:00",
    "openPrice": 454.82,
    "closePrice": 454.62,
    "highPrice": 456.09,
    "lowPrice": 453.89,
    "volume": 38414.39,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1114,
    "variety": "原油",
    "tradeDate": "2024-12-26 11:23:02",
    "openPrice": 74.21,
    "closePrice": 73.76,
    "highPrice": 75.96,
    "lowPrice": 72.52,
    "volume": 41542.93,
    "changeRate": 0.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 685,
    "variety": "白银",
    "tradeDate": "2024-12-26 11:23:00",
    "openPrice": 5712.13,
    "closePrice": 5711.48,
    "highPrice": 5712.22,
    "lowPrice": 5711.36,
    "volume": 30465.78,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 256,
    "variety": "黄金",
    "tradeDate": "2024-12-26 11:22:58",
    "openPrice": 457.65,
    "closePrice": 457.96,
    "highPrice": 459.2,
    "lowPrice": 456.05,
    "volume": 45395.7,
    "changeRate": -2.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27933,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:36:22",
    "openPrice": 80.09,
    "closePrice": 80.41,
    "highPrice": 82.31,
    "lowPrice": 79.22,
    "volume": 27366.67,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27291,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:36:19",
    "openPrice": 5701.15,
    "closePrice": 5701.72,
    "highPrice": 5703.37,
    "lowPrice": 5699.4,
    "volume": 41060.57,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26649,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:36:17",
    "openPrice": 444.32,
    "closePrice": 444.53,
    "highPrice": 445.26,
    "lowPrice": 444.16,
    "volume": 78946.98,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26007,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:30:03",
    "openPrice": 79.54,
    "closePrice": 79.37,
    "highPrice": 81.22,
    "lowPrice": 78.63,
    "volume": 58296.6,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25365,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:30:01",
    "openPrice": 5671.66,
    "closePrice": 5671.52,
    "highPrice": 5672.62,
    "lowPrice": 5670.62,
    "volume": 58272.9,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24723,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:29:59",
    "openPrice": 454.47,
    "closePrice": 454.83,
    "highPrice": 455.08,
    "lowPrice": 453.45,
    "volume": 74600.61,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24081,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:29:44",
    "openPrice": 80.07,
    "closePrice": 79.41,
    "highPrice": 82.03,
    "lowPrice": 78.44,
    "volume": 79384.66,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23439,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:29:42",
    "openPrice": 5689.73,
    "closePrice": 5689.43,
    "highPrice": 5690.16,
    "lowPrice": 5687.62,
    "volume": 99174.76,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22797,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:29:40",
    "openPrice": 446.62,
    "closePrice": 447.03,
    "highPrice": 447.05,
    "lowPrice": 444.87,
    "volume": 91599.12,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22155,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:28:14",
    "openPrice": 79.36,
    "closePrice": 79.3,
    "highPrice": 79.62,
    "lowPrice": 78.65,
    "volume": 37245.37,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20229,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:28:13",
    "openPrice": 78.85,
    "closePrice": 78.51,
    "highPrice": 80.4,
    "lowPrice": 78.11,
    "volume": 12437.01,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21513,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:28:12",
    "openPrice": 5877.9,
    "closePrice": 5877.8,
    "highPrice": 5878.98,
    "lowPrice": 5876.39,
    "volume": 41253.8,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19587,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:28:10",
    "openPrice": 5756.22,
    "closePrice": 5757.06,
    "highPrice": 5758.94,
    "lowPrice": 5754.71,
    "volume": 94400.73,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20871,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:28:10",
    "openPrice": 456.87,
    "closePrice": 456.19,
    "highPrice": 458.81,
    "lowPrice": 454.67,
    "volume": 54584.55,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18945,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:28:08",
    "openPrice": 451.43,
    "closePrice": 450.88,
    "highPrice": 452.79,
    "lowPrice": 449.44,
    "volume": 105384.08,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18303,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:27:55",
    "openPrice": 79.35,
    "closePrice": 80.25,
    "highPrice": 82.21,
    "lowPrice": 78.55,
    "volume": 73037.62,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16377,
    "variety": "原油",
    "tradeDate": "2024-12-26 00:27:53",
    "openPrice": 79.45,
    "closePrice": 78.62,
    "highPrice": 80.94,
    "lowPrice": 78.59,
    "volume": 12423.7,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17661,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:27:53",
    "openPrice": 5840.52,
    "closePrice": 5840.33,
    "highPrice": 5841.41,
    "lowPrice": 5838.38,
    "volume": 96431.2,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15735,
    "variety": "白银",
    "tradeDate": "2024-12-26 00:27:51",
    "openPrice": 5861.52,
    "closePrice": 5862.33,
    "highPrice": 5863.08,
    "lowPrice": 5859.8,
    "volume": 42443.54,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17019,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:27:51",
    "openPrice": 445.51,
    "closePrice": 444.92,
    "highPrice": 445.85,
    "lowPrice": 443.52,
    "volume": 15485.76,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15093,
    "variety": "黄金",
    "tradeDate": "2024-12-26 00:27:49",
    "openPrice": 454.9,
    "closePrice": 454.01,
    "highPrice": 455.83,
    "lowPrice": 452.7,
    "volume": 101347.09,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14450,
    "variety": "原油",
    "tradeDate": "2024-12-25 23:01:40",
    "openPrice": 81.54,
    "closePrice": 80.77,
    "highPrice": 82.7,
    "lowPrice": 79.83,
    "volume": 36951.08,
    "changeRate": 2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13807,
    "variety": "白银",
    "tradeDate": "2024-12-25 23:01:38",
    "openPrice": 5679.31,
    "closePrice": 5679.76,
    "highPrice": 5681.38,
    "lowPrice": 5677.35,
    "volume": 90958.46,
    "changeRate": 1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13164,
    "variety": "黄金",
    "tradeDate": "2024-12-25 23:01:36",
    "openPrice": 448.3,
    "closePrice": 447.97,
    "highPrice": 448.57,
    "lowPrice": 446.21,
    "volume": 71832.14,
    "changeRate": -1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12521,
    "variety": "原油",
    "tradeDate": "2024-12-25 22:54:39",
    "openPrice": 80.26,
    "closePrice": 79.85,
    "highPrice": 80.51,
    "lowPrice": 79.3,
    "volume": 93737.83,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11878,
    "variety": "白银",
    "tradeDate": "2024-12-25 22:54:36",
    "openPrice": 5932.18,
    "closePrice": 5931.44,
    "highPrice": 5932.3,
    "lowPrice": 5931.36,
    "volume": 34399.18,
    "changeRate": 0.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11235,
    "variety": "黄金",
    "tradeDate": "2024-12-25 22:54:34",
    "openPrice": 449.6,
    "closePrice": 449.6,
    "highPrice": 450.14,
    "lowPrice": 448.94,
    "volume": 71050.79,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10592,
    "variety": "原油",
    "tradeDate": "2024-12-25 22:54:05",
    "openPrice": 81.73,
    "closePrice": 80.86,
    "highPrice": 81.76,
    "lowPrice": 79.1,
    "volume": 48568.11,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9949,
    "variety": "白银",
    "tradeDate": "2024-12-25 22:54:03",
    "openPrice": 5799.75,
    "closePrice": 5800.03,
    "highPrice": 5801.95,
    "lowPrice": 5798.19,
    "volume": 74339.45,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9306,
    "variety": "黄金",
    "tradeDate": "2024-12-25 22:54:00",
    "openPrice": 451.09,
    "closePrice": 451.59,
    "highPrice": 451.92,
    "lowPrice": 450.77,
    "volume": 84220.22,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1113,
    "variety": "原油",
    "tradeDate": "2024-12-25 11:23:02",
    "openPrice": 73.78,
    "closePrice": 73.77,
    "highPrice": 73.99,
    "lowPrice": 73,
    "volume": 20178.92,
    "changeRate": 0.76,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 684,
    "variety": "白银",
    "tradeDate": "2024-12-25 11:23:00",
    "openPrice": 5699.87,
    "closePrice": 5699.1,
    "highPrice": 5700.23,
    "lowPrice": 5698.91,
    "volume": 105955.93,
    "changeRate": -2.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 255,
    "variety": "黄金",
    "tradeDate": "2024-12-25 11:22:58",
    "openPrice": 456.01,
    "closePrice": 455.82,
    "highPrice": 457.4,
    "lowPrice": 455.59,
    "volume": 39898.33,
    "changeRate": 2.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27932,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:36:22",
    "openPrice": 76.96,
    "closePrice": 76.94,
    "highPrice": 78.39,
    "lowPrice": 75.14,
    "volume": 109669.53,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27290,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:36:19",
    "openPrice": 5899.42,
    "closePrice": 5899.61,
    "highPrice": 5901.09,
    "lowPrice": 5897.6,
    "volume": 89149.53,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26648,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:36:17",
    "openPrice": 459.97,
    "closePrice": 460.34,
    "highPrice": 462.17,
    "lowPrice": 459.08,
    "volume": 77041.41,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26006,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:30:03",
    "openPrice": 80.45,
    "closePrice": 79.75,
    "highPrice": 81.87,
    "lowPrice": 79.18,
    "volume": 21218.3,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25364,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:30:01",
    "openPrice": 5783.89,
    "closePrice": 5783.04,
    "highPrice": 5785.06,
    "lowPrice": 5781.51,
    "volume": 82579.89,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24722,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:29:59",
    "openPrice": 460.5,
    "closePrice": 459.61,
    "highPrice": 461.52,
    "lowPrice": 459.1,
    "volume": 102882.61,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24080,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:29:44",
    "openPrice": 80.01,
    "closePrice": 80.84,
    "highPrice": 81.55,
    "lowPrice": 79.47,
    "volume": 58787.79,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23438,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:29:42",
    "openPrice": 5903.08,
    "closePrice": 5902.43,
    "highPrice": 5904.27,
    "lowPrice": 5901.48,
    "volume": 69824.86,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22796,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:29:40",
    "openPrice": 446.17,
    "closePrice": 446.57,
    "highPrice": 448.4,
    "lowPrice": 444.54,
    "volume": 20005.66,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22154,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:28:14",
    "openPrice": 78.56,
    "closePrice": 79.41,
    "highPrice": 80.29,
    "lowPrice": 78.09,
    "volume": 58188.31,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20228,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:28:13",
    "openPrice": 80.67,
    "closePrice": 80.8,
    "highPrice": 81.96,
    "lowPrice": 80.15,
    "volume": 97857.62,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21512,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:28:12",
    "openPrice": 5945.83,
    "closePrice": 5945.48,
    "highPrice": 5946.5,
    "lowPrice": 5943.67,
    "volume": 11060.08,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19586,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:28:10",
    "openPrice": 5740.38,
    "closePrice": 5740.04,
    "highPrice": 5741.88,
    "lowPrice": 5739.23,
    "volume": 65603.03,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20870,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:28:10",
    "openPrice": 457.5,
    "closePrice": 456.72,
    "highPrice": 458.04,
    "lowPrice": 456.1,
    "volume": 80805.54,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18944,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:28:08",
    "openPrice": 460.9,
    "closePrice": 461.4,
    "highPrice": 463.32,
    "lowPrice": 460.77,
    "volume": 41292.25,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18302,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:27:55",
    "openPrice": 79.08,
    "closePrice": 80.08,
    "highPrice": 81.44,
    "lowPrice": 77.29,
    "volume": 35199.26,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16376,
    "variety": "原油",
    "tradeDate": "2024-12-25 00:27:53",
    "openPrice": 80.35,
    "closePrice": 80.24,
    "highPrice": 81.03,
    "lowPrice": 79.37,
    "volume": 70877.36,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17660,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:27:53",
    "openPrice": 5904.85,
    "closePrice": 5905.34,
    "highPrice": 5906.24,
    "lowPrice": 5904.4,
    "volume": 48855.12,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15734,
    "variety": "白银",
    "tradeDate": "2024-12-25 00:27:51",
    "openPrice": 5941.94,
    "closePrice": 5941.41,
    "highPrice": 5941.96,
    "lowPrice": 5940.7,
    "volume": 38643.99,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17018,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:27:51",
    "openPrice": 453.41,
    "closePrice": 453.2,
    "highPrice": 453.42,
    "lowPrice": 451.38,
    "volume": 49063.07,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15092,
    "variety": "黄金",
    "tradeDate": "2024-12-25 00:27:49",
    "openPrice": 459.35,
    "closePrice": 459.1,
    "highPrice": 460.08,
    "lowPrice": 458.04,
    "volume": 97003.69,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14449,
    "variety": "原油",
    "tradeDate": "2024-12-24 23:01:40",
    "openPrice": 80.4,
    "closePrice": 80.44,
    "highPrice": 82.29,
    "lowPrice": 80.36,
    "volume": 74206.42,
    "changeRate": 0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13806,
    "variety": "白银",
    "tradeDate": "2024-12-24 23:01:38",
    "openPrice": 5917.92,
    "closePrice": 5917.47,
    "highPrice": 5919.22,
    "lowPrice": 5917.38,
    "volume": 28456.04,
    "changeRate": -0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13163,
    "variety": "黄金",
    "tradeDate": "2024-12-24 23:01:36",
    "openPrice": 460.46,
    "closePrice": 461.1,
    "highPrice": 461.56,
    "lowPrice": 459.62,
    "volume": 19247.97,
    "changeRate": 1.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12520,
    "variety": "原油",
    "tradeDate": "2024-12-24 22:54:39",
    "openPrice": 76.92,
    "closePrice": 77.13,
    "highPrice": 77.45,
    "lowPrice": 76.59,
    "volume": 34555.59,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11877,
    "variety": "白银",
    "tradeDate": "2024-12-24 22:54:36",
    "openPrice": 5825.74,
    "closePrice": 5824.78,
    "highPrice": 5827.7,
    "lowPrice": 5823.6,
    "volume": 107411.27,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11234,
    "variety": "黄金",
    "tradeDate": "2024-12-24 22:54:34",
    "openPrice": 462.75,
    "closePrice": 463.59,
    "highPrice": 463.79,
    "lowPrice": 461.97,
    "volume": 67179.9,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10591,
    "variety": "原油",
    "tradeDate": "2024-12-24 22:54:05",
    "openPrice": 76,
    "closePrice": 76.37,
    "highPrice": 78.3,
    "lowPrice": 74.8,
    "volume": 40708.48,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9948,
    "variety": "白银",
    "tradeDate": "2024-12-24 22:54:03",
    "openPrice": 5767.94,
    "closePrice": 5768.88,
    "highPrice": 5770.58,
    "lowPrice": 5767.29,
    "volume": 107639.69,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9305,
    "variety": "黄金",
    "tradeDate": "2024-12-24 22:54:00",
    "openPrice": 448.56,
    "closePrice": 447.84,
    "highPrice": 450.1,
    "lowPrice": 446.83,
    "volume": 84721.82,
    "changeRate": 0.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1112,
    "variety": "原油",
    "tradeDate": "2024-12-24 11:23:02",
    "openPrice": 76.29,
    "closePrice": 75.63,
    "highPrice": 77.87,
    "lowPrice": 75.38,
    "volume": 83767.56,
    "changeRate": 1.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 683,
    "variety": "白银",
    "tradeDate": "2024-12-24 11:23:00",
    "openPrice": 5708.88,
    "closePrice": 5709.26,
    "highPrice": 5710.08,
    "lowPrice": 5708.12,
    "volume": 47045.34,
    "changeRate": -1.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 254,
    "variety": "黄金",
    "tradeDate": "2024-12-24 11:22:58",
    "openPrice": 446.89,
    "closePrice": 445.9,
    "highPrice": 447.35,
    "lowPrice": 444.4,
    "volume": 35955.87,
    "changeRate": -1.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27931,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:36:22",
    "openPrice": 75.51,
    "closePrice": 76.42,
    "highPrice": 77.79,
    "lowPrice": 74.32,
    "volume": 48491.6,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27289,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:36:19",
    "openPrice": 5656.85,
    "closePrice": 5656.56,
    "highPrice": 5658.77,
    "lowPrice": 5655.25,
    "volume": 85690.69,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26647,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:36:17",
    "openPrice": 458.02,
    "closePrice": 457.89,
    "highPrice": 458.06,
    "lowPrice": 457.29,
    "volume": 61239.48,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26005,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:30:03",
    "openPrice": 80.84,
    "closePrice": 80.6,
    "highPrice": 82.13,
    "lowPrice": 79.67,
    "volume": 53227.15,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25363,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:30:01",
    "openPrice": 5823.35,
    "closePrice": 5822.82,
    "highPrice": 5824.65,
    "lowPrice": 5821.34,
    "volume": 26558.48,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24721,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:29:59",
    "openPrice": 462.3,
    "closePrice": 462.22,
    "highPrice": 464.27,
    "lowPrice": 461.33,
    "volume": 46428.36,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24079,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:29:44",
    "openPrice": 79.18,
    "closePrice": 79.9,
    "highPrice": 79.93,
    "lowPrice": 78.63,
    "volume": 15755.28,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23437,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:29:42",
    "openPrice": 5920.75,
    "closePrice": 5921.23,
    "highPrice": 5922.29,
    "lowPrice": 5919.48,
    "volume": 60863.33,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22795,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:29:40",
    "openPrice": 445.82,
    "closePrice": 446.24,
    "highPrice": 447.86,
    "lowPrice": 445.4,
    "volume": 29591.32,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22153,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:28:14",
    "openPrice": 79.16,
    "closePrice": 79.66,
    "highPrice": 81.46,
    "lowPrice": 78.56,
    "volume": 73561.58,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20227,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:28:13",
    "openPrice": 79.22,
    "closePrice": 78.62,
    "highPrice": 79.32,
    "lowPrice": 76.86,
    "volume": 20496.9,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21511,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:28:12",
    "openPrice": 5900.16,
    "closePrice": 5899.54,
    "highPrice": 5902,
    "lowPrice": 5898.1,
    "volume": 62364.57,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19585,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:28:10",
    "openPrice": 5903.17,
    "closePrice": 5903.88,
    "highPrice": 5904.07,
    "lowPrice": 5902.28,
    "volume": 61172.76,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20869,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:28:10",
    "openPrice": 446.84,
    "closePrice": 447.42,
    "highPrice": 447.89,
    "lowPrice": 445.11,
    "volume": 39401.79,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18943,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:28:08",
    "openPrice": 450.3,
    "closePrice": 450.18,
    "highPrice": 451.08,
    "lowPrice": 448.79,
    "volume": 59354.2,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18301,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:27:55",
    "openPrice": 80.81,
    "closePrice": 81.25,
    "highPrice": 81.79,
    "lowPrice": 80.26,
    "volume": 47483.82,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16375,
    "variety": "原油",
    "tradeDate": "2024-12-24 00:27:53",
    "openPrice": 80.52,
    "closePrice": 79.91,
    "highPrice": 80.86,
    "lowPrice": 79.65,
    "volume": 11479.59,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17659,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:27:53",
    "openPrice": 5666.23,
    "closePrice": 5665.72,
    "highPrice": 5667.52,
    "lowPrice": 5665.69,
    "volume": 95447.35,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15733,
    "variety": "白银",
    "tradeDate": "2024-12-24 00:27:51",
    "openPrice": 5950.54,
    "closePrice": 5951.27,
    "highPrice": 5953.01,
    "lowPrice": 5949.09,
    "volume": 74219.84,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17017,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:27:51",
    "openPrice": 447.9,
    "closePrice": 447.1,
    "highPrice": 449.62,
    "lowPrice": 446.22,
    "volume": 24101.06,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15091,
    "variety": "黄金",
    "tradeDate": "2024-12-24 00:27:49",
    "openPrice": 462.9,
    "closePrice": 463.11,
    "highPrice": 463.91,
    "lowPrice": 462.05,
    "volume": 61829.08,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14448,
    "variety": "原油",
    "tradeDate": "2024-12-23 23:01:40",
    "openPrice": 79.87,
    "closePrice": 80.82,
    "highPrice": 81.15,
    "lowPrice": 78.16,
    "volume": 90524.91,
    "changeRate": -2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13805,
    "variety": "白银",
    "tradeDate": "2024-12-23 23:01:38",
    "openPrice": 5722.07,
    "closePrice": 5721.18,
    "highPrice": 5723.7,
    "lowPrice": 5720.71,
    "volume": 35487.43,
    "changeRate": 2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13162,
    "variety": "黄金",
    "tradeDate": "2024-12-23 23:01:36",
    "openPrice": 458.76,
    "closePrice": 459.24,
    "highPrice": 461.13,
    "lowPrice": 457.11,
    "volume": 83123.31,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12519,
    "variety": "原油",
    "tradeDate": "2024-12-23 22:54:39",
    "openPrice": 77.57,
    "closePrice": 78.42,
    "highPrice": 78.51,
    "lowPrice": 76.26,
    "volume": 57915.88,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11876,
    "variety": "白银",
    "tradeDate": "2024-12-23 22:54:36",
    "openPrice": 5781.43,
    "closePrice": 5781.72,
    "highPrice": 5783.56,
    "lowPrice": 5779.81,
    "volume": 40224.13,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11233,
    "variety": "黄金",
    "tradeDate": "2024-12-23 22:54:34",
    "openPrice": 450.97,
    "closePrice": 450.94,
    "highPrice": 451.13,
    "lowPrice": 450.73,
    "volume": 43407.46,
    "changeRate": -1.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10590,
    "variety": "原油",
    "tradeDate": "2024-12-23 22:54:05",
    "openPrice": 79.82,
    "closePrice": 80.61,
    "highPrice": 81.83,
    "lowPrice": 78.82,
    "volume": 98215.56,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9947,
    "variety": "白银",
    "tradeDate": "2024-12-23 22:54:03",
    "openPrice": 5669.37,
    "closePrice": 5670.34,
    "highPrice": 5672.33,
    "lowPrice": 5669.35,
    "volume": 99854.8,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9304,
    "variety": "黄金",
    "tradeDate": "2024-12-23 22:54:00",
    "openPrice": 446.69,
    "closePrice": 447.37,
    "highPrice": 448.69,
    "lowPrice": 445.51,
    "volume": 11790.05,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1111,
    "variety": "原油",
    "tradeDate": "2024-12-23 11:23:02",
    "openPrice": 78.42,
    "closePrice": 78.31,
    "highPrice": 79.41,
    "lowPrice": 77.39,
    "volume": 12300.74,
    "changeRate": -1.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 682,
    "variety": "白银",
    "tradeDate": "2024-12-23 11:23:00",
    "openPrice": 5660.95,
    "closePrice": 5660.22,
    "highPrice": 5662.59,
    "lowPrice": 5659.62,
    "volume": 61602.34,
    "changeRate": 2.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 253,
    "variety": "黄金",
    "tradeDate": "2024-12-23 11:22:58",
    "openPrice": 454.74,
    "closePrice": 454.42,
    "highPrice": 455.07,
    "lowPrice": 454.39,
    "volume": 81285.16,
    "changeRate": -2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27930,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:36:22",
    "openPrice": 81.05,
    "closePrice": 80.94,
    "highPrice": 81.08,
    "lowPrice": 79.96,
    "volume": 73155.18,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27288,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:36:19",
    "openPrice": 5755.18,
    "closePrice": 5756.14,
    "highPrice": 5756.98,
    "lowPrice": 5753.49,
    "volume": 28765.94,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26646,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:36:17",
    "openPrice": 451.41,
    "closePrice": 451.43,
    "highPrice": 452.88,
    "lowPrice": 451.03,
    "volume": 25006.09,
    "changeRate": -3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26004,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:30:03",
    "openPrice": 81,
    "closePrice": 81.01,
    "highPrice": 81.89,
    "lowPrice": 80.78,
    "volume": 20281.96,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25362,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:30:01",
    "openPrice": 5683.63,
    "closePrice": 5682.91,
    "highPrice": 5685.16,
    "lowPrice": 5680.93,
    "volume": 104109.05,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24720,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:29:59",
    "openPrice": 459.12,
    "closePrice": 459.65,
    "highPrice": 461.64,
    "lowPrice": 458.64,
    "volume": 14344.84,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24078,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:29:44",
    "openPrice": 80.22,
    "closePrice": 80.34,
    "highPrice": 81.84,
    "lowPrice": 78.61,
    "volume": 102030.29,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23436,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:29:42",
    "openPrice": 5915.53,
    "closePrice": 5915.7,
    "highPrice": 5917.07,
    "lowPrice": 5915.33,
    "volume": 101314.46,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22794,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:29:40",
    "openPrice": 460.1,
    "closePrice": 460.28,
    "highPrice": 460.82,
    "lowPrice": 459.96,
    "volume": 88075.6,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22152,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:28:14",
    "openPrice": 80.2,
    "closePrice": 79.6,
    "highPrice": 80.39,
    "lowPrice": 78.04,
    "volume": 22874.99,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20226,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:28:13",
    "openPrice": 77.33,
    "closePrice": 77.56,
    "highPrice": 78.54,
    "lowPrice": 76.17,
    "volume": 50801.56,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21510,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:28:12",
    "openPrice": 5877.56,
    "closePrice": 5878.42,
    "highPrice": 5879.78,
    "lowPrice": 5876.18,
    "volume": 100333.99,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19584,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:28:10",
    "openPrice": 5813.44,
    "closePrice": 5813.14,
    "highPrice": 5815.42,
    "lowPrice": 5811.32,
    "volume": 40094.59,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20868,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:28:10",
    "openPrice": 458.97,
    "closePrice": 459.72,
    "highPrice": 460.65,
    "lowPrice": 457.29,
    "volume": 26200.05,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18942,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:28:08",
    "openPrice": 450.33,
    "closePrice": 450.49,
    "highPrice": 452.4,
    "lowPrice": 448.87,
    "volume": 54991.39,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18300,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:27:55",
    "openPrice": 78.88,
    "closePrice": 78.17,
    "highPrice": 80.32,
    "lowPrice": 77.7,
    "volume": 77750.15,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16374,
    "variety": "原油",
    "tradeDate": "2024-12-23 00:27:53",
    "openPrice": 79.27,
    "closePrice": 78.51,
    "highPrice": 80.4,
    "lowPrice": 77.52,
    "volume": 22964.79,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17658,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:27:53",
    "openPrice": 5941.99,
    "closePrice": 5942.45,
    "highPrice": 5944.31,
    "lowPrice": 5941.5,
    "volume": 45723.53,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15732,
    "variety": "白银",
    "tradeDate": "2024-12-23 00:27:51",
    "openPrice": 5839.65,
    "closePrice": 5839.16,
    "highPrice": 5840.73,
    "lowPrice": 5838.09,
    "volume": 64000.16,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17016,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:27:51",
    "openPrice": 460.25,
    "closePrice": 460.74,
    "highPrice": 462.21,
    "lowPrice": 458.33,
    "volume": 34386.69,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15090,
    "variety": "黄金",
    "tradeDate": "2024-12-23 00:27:49",
    "openPrice": 454.42,
    "closePrice": 454.43,
    "highPrice": 455.68,
    "lowPrice": 453.49,
    "volume": 31584.09,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14447,
    "variety": "原油",
    "tradeDate": "2024-12-20 23:01:40",
    "openPrice": 78.67,
    "closePrice": 78.64,
    "highPrice": 79.66,
    "lowPrice": 78.17,
    "volume": 43409.14,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13804,
    "variety": "白银",
    "tradeDate": "2024-12-20 23:01:38",
    "openPrice": 5710.05,
    "closePrice": 5709.37,
    "highPrice": 5711.25,
    "lowPrice": 5707.84,
    "volume": 79406.24,
    "changeRate": -0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13161,
    "variety": "黄金",
    "tradeDate": "2024-12-20 23:01:36",
    "openPrice": 460.94,
    "closePrice": 460.52,
    "highPrice": 461.33,
    "lowPrice": 458.63,
    "volume": 100340.98,
    "changeRate": -1.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12518,
    "variety": "原油",
    "tradeDate": "2024-12-20 22:54:39",
    "openPrice": 78.48,
    "closePrice": 79.13,
    "highPrice": 79.99,
    "lowPrice": 76.89,
    "volume": 24621.83,
    "changeRate": 1.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11875,
    "variety": "白银",
    "tradeDate": "2024-12-20 22:54:36",
    "openPrice": 5935.81,
    "closePrice": 5936.37,
    "highPrice": 5936.79,
    "lowPrice": 5935.06,
    "volume": 22295.89,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11232,
    "variety": "黄金",
    "tradeDate": "2024-12-20 22:54:34",
    "openPrice": 449.66,
    "closePrice": 450.32,
    "highPrice": 451.2,
    "lowPrice": 448.23,
    "volume": 31498.75,
    "changeRate": -1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10589,
    "variety": "原油",
    "tradeDate": "2024-12-20 22:54:05",
    "openPrice": 76.95,
    "closePrice": 77.37,
    "highPrice": 78.31,
    "lowPrice": 75.32,
    "volume": 13749.98,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9946,
    "variety": "白银",
    "tradeDate": "2024-12-20 22:54:03",
    "openPrice": 5861.36,
    "closePrice": 5862.36,
    "highPrice": 5863.25,
    "lowPrice": 5860.46,
    "volume": 67327.35,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9303,
    "variety": "黄金",
    "tradeDate": "2024-12-20 22:54:00",
    "openPrice": 450.26,
    "closePrice": 449.31,
    "highPrice": 452.26,
    "lowPrice": 448.78,
    "volume": 37523.31,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1110,
    "variety": "原油",
    "tradeDate": "2024-12-20 11:23:02",
    "openPrice": 78.88,
    "closePrice": 78.1,
    "highPrice": 79.39,
    "lowPrice": 76.25,
    "volume": 81635.26,
    "changeRate": 2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 681,
    "variety": "白银",
    "tradeDate": "2024-12-20 11:23:00",
    "openPrice": 5669.71,
    "closePrice": 5670.14,
    "highPrice": 5670.82,
    "lowPrice": 5668.23,
    "volume": 56331.42,
    "changeRate": -2.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 252,
    "variety": "黄金",
    "tradeDate": "2024-12-20 11:22:58",
    "openPrice": 448.79,
    "closePrice": 447.92,
    "highPrice": 450.1,
    "lowPrice": 447.47,
    "volume": 70452.37,
    "changeRate": 2.96,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27929,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:36:22",
    "openPrice": 80.14,
    "closePrice": 79.23,
    "highPrice": 81.34,
    "lowPrice": 78.04,
    "volume": 104806.04,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27287,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:36:19",
    "openPrice": 5841.52,
    "closePrice": 5840.57,
    "highPrice": 5842.96,
    "lowPrice": 5840.03,
    "volume": 93204.56,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26645,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:36:17",
    "openPrice": 454.91,
    "closePrice": 455.75,
    "highPrice": 456.17,
    "lowPrice": 453.51,
    "volume": 87969.02,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26003,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:30:03",
    "openPrice": 77.59,
    "closePrice": 77.06,
    "highPrice": 77.72,
    "lowPrice": 75.59,
    "volume": 50979.53,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25361,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:30:01",
    "openPrice": 5825.19,
    "closePrice": 5824.9,
    "highPrice": 5825.61,
    "lowPrice": 5822.92,
    "volume": 93878.36,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24719,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:29:59",
    "openPrice": 453.59,
    "closePrice": 454.36,
    "highPrice": 454.62,
    "lowPrice": 453.21,
    "volume": 46724.47,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24077,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:29:44",
    "openPrice": 77.2,
    "closePrice": 77.34,
    "highPrice": 78.5,
    "lowPrice": 75.34,
    "volume": 13902.19,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23435,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:29:42",
    "openPrice": 5719.7,
    "closePrice": 5719.47,
    "highPrice": 5720.8,
    "lowPrice": 5718.13,
    "volume": 89770.02,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22793,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:29:40",
    "openPrice": 452.84,
    "closePrice": 453.16,
    "highPrice": 454.14,
    "lowPrice": 452.32,
    "volume": 89601.93,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22151,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:28:14",
    "openPrice": 79.43,
    "closePrice": 79.52,
    "highPrice": 80.79,
    "lowPrice": 77.47,
    "volume": 73337,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20225,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:28:13",
    "openPrice": 76.75,
    "closePrice": 76.76,
    "highPrice": 77.85,
    "lowPrice": 75.94,
    "volume": 34502.79,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21509,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:28:12",
    "openPrice": 5741.96,
    "closePrice": 5741.04,
    "highPrice": 5743.18,
    "lowPrice": 5740.23,
    "volume": 103290.31,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19583,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:28:10",
    "openPrice": 5875.71,
    "closePrice": 5874.84,
    "highPrice": 5876.73,
    "lowPrice": 5874.23,
    "volume": 30537.39,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20867,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:28:10",
    "openPrice": 463.01,
    "closePrice": 462.69,
    "highPrice": 463.81,
    "lowPrice": 460.97,
    "volume": 50921.79,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18941,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:28:08",
    "openPrice": 451.5,
    "closePrice": 451.43,
    "highPrice": 452.21,
    "lowPrice": 450.35,
    "volume": 107885.45,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18299,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:27:55",
    "openPrice": 77.65,
    "closePrice": 77.59,
    "highPrice": 77.97,
    "lowPrice": 75.85,
    "volume": 41091.29,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16373,
    "variety": "原油",
    "tradeDate": "2024-12-20 00:27:53",
    "openPrice": 77.19,
    "closePrice": 77.95,
    "highPrice": 78.52,
    "lowPrice": 76.41,
    "volume": 33495.77,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17657,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:27:53",
    "openPrice": 5886.33,
    "closePrice": 5887.07,
    "highPrice": 5887.88,
    "lowPrice": 5885.99,
    "volume": 46003.3,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15731,
    "variety": "白银",
    "tradeDate": "2024-12-20 00:27:51",
    "openPrice": 5890.03,
    "closePrice": 5890.36,
    "highPrice": 5891.35,
    "lowPrice": 5889.54,
    "volume": 22483.01,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17015,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:27:51",
    "openPrice": 450.69,
    "closePrice": 449.89,
    "highPrice": 452.06,
    "lowPrice": 449.62,
    "volume": 60487.96,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15089,
    "variety": "黄金",
    "tradeDate": "2024-12-20 00:27:49",
    "openPrice": 454.05,
    "closePrice": 453.84,
    "highPrice": 454.47,
    "lowPrice": 452.24,
    "volume": 62679.29,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14446,
    "variety": "原油",
    "tradeDate": "2024-12-19 23:01:40",
    "openPrice": 79.74,
    "closePrice": 78.89,
    "highPrice": 79.93,
    "lowPrice": 77.07,
    "volume": 108279.5,
    "changeRate": 1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13803,
    "variety": "白银",
    "tradeDate": "2024-12-19 23:01:38",
    "openPrice": 5864.49,
    "closePrice": 5863.78,
    "highPrice": 5864.83,
    "lowPrice": 5861.9,
    "volume": 90875.08,
    "changeRate": 1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13160,
    "variety": "黄金",
    "tradeDate": "2024-12-19 23:01:36",
    "openPrice": 452.21,
    "closePrice": 452.69,
    "highPrice": 454.61,
    "lowPrice": 450.69,
    "volume": 28165.88,
    "changeRate": -2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12517,
    "variety": "原油",
    "tradeDate": "2024-12-19 22:54:39",
    "openPrice": 79.76,
    "closePrice": 78.92,
    "highPrice": 79.79,
    "lowPrice": 77.82,
    "volume": 37706.87,
    "changeRate": -0.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11874,
    "variety": "白银",
    "tradeDate": "2024-12-19 22:54:36",
    "openPrice": 5894.84,
    "closePrice": 5893.88,
    "highPrice": 5895.5,
    "lowPrice": 5892.05,
    "volume": 90854.03,
    "changeRate": -0.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11231,
    "variety": "黄金",
    "tradeDate": "2024-12-19 22:54:34",
    "openPrice": 444.4,
    "closePrice": 444.97,
    "highPrice": 445.41,
    "lowPrice": 442.73,
    "volume": 94843.34,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10588,
    "variety": "原油",
    "tradeDate": "2024-12-19 22:54:05",
    "openPrice": 76.31,
    "closePrice": 76.76,
    "highPrice": 77.76,
    "lowPrice": 76.13,
    "volume": 89426.55,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9945,
    "variety": "白银",
    "tradeDate": "2024-12-19 22:54:03",
    "openPrice": 5827.81,
    "closePrice": 5826.97,
    "highPrice": 5828.4,
    "lowPrice": 5826.63,
    "volume": 32625.86,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9302,
    "variety": "黄金",
    "tradeDate": "2024-12-19 22:54:00",
    "openPrice": 458.46,
    "closePrice": 458.98,
    "highPrice": 460.78,
    "lowPrice": 456.75,
    "volume": 61842.1,
    "changeRate": 0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1109,
    "variety": "原油",
    "tradeDate": "2024-12-19 11:23:02",
    "openPrice": 78.43,
    "closePrice": 77.98,
    "highPrice": 79.99,
    "lowPrice": 77.06,
    "volume": 99645.7,
    "changeRate": -2.35,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 680,
    "variety": "白银",
    "tradeDate": "2024-12-19 11:23:00",
    "openPrice": 5835.52,
    "closePrice": 5835.83,
    "highPrice": 5837.81,
    "lowPrice": 5834.46,
    "volume": 49984.26,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 251,
    "variety": "黄金",
    "tradeDate": "2024-12-19 11:22:58",
    "openPrice": 461.22,
    "closePrice": 460.42,
    "highPrice": 461.34,
    "lowPrice": 458.97,
    "volume": 30458.49,
    "changeRate": -0.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27928,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:36:22",
    "openPrice": 78.55,
    "closePrice": 77.72,
    "highPrice": 79.04,
    "lowPrice": 77.46,
    "volume": 48209.94,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27286,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:36:19",
    "openPrice": 5725.26,
    "closePrice": 5724.78,
    "highPrice": 5727.15,
    "lowPrice": 5724.33,
    "volume": 73490.52,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26644,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:36:17",
    "openPrice": 458.89,
    "closePrice": 458.97,
    "highPrice": 460.77,
    "lowPrice": 458.3,
    "volume": 30697.86,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26002,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:30:03",
    "openPrice": 80.48,
    "closePrice": 80.54,
    "highPrice": 81.82,
    "lowPrice": 80.02,
    "volume": 34075.57,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25360,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:30:01",
    "openPrice": 5933.52,
    "closePrice": 5933.58,
    "highPrice": 5934.17,
    "lowPrice": 5933.01,
    "volume": 37696.21,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24718,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:29:59",
    "openPrice": 452.54,
    "closePrice": 451.63,
    "highPrice": 454.26,
    "lowPrice": 451.25,
    "volume": 71543.18,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24076,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:29:44",
    "openPrice": 77.51,
    "closePrice": 76.89,
    "highPrice": 78.48,
    "lowPrice": 76.75,
    "volume": 32409.38,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23434,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:29:42",
    "openPrice": 5834.21,
    "closePrice": 5834.35,
    "highPrice": 5836,
    "lowPrice": 5832.98,
    "volume": 10564.09,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22792,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:29:40",
    "openPrice": 447.04,
    "closePrice": 447.73,
    "highPrice": 449.23,
    "lowPrice": 445.51,
    "volume": 93260.27,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22150,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:28:14",
    "openPrice": 77.59,
    "closePrice": 77.6,
    "highPrice": 78.95,
    "lowPrice": 76.16,
    "volume": 69514.2,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20224,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:28:13",
    "openPrice": 76.29,
    "closePrice": 77.04,
    "highPrice": 77.48,
    "lowPrice": 74.35,
    "volume": 45750.73,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21508,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:28:12",
    "openPrice": 5942.16,
    "closePrice": 5943.11,
    "highPrice": 5944.5,
    "lowPrice": 5940.81,
    "volume": 35490.21,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19582,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:28:10",
    "openPrice": 5685.31,
    "closePrice": 5684.49,
    "highPrice": 5686.5,
    "lowPrice": 5683.39,
    "volume": 24281.9,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20866,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:28:10",
    "openPrice": 462.97,
    "closePrice": 462.51,
    "highPrice": 464.73,
    "lowPrice": 462.08,
    "volume": 44812.25,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18940,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:28:08",
    "openPrice": 458.72,
    "closePrice": 459.03,
    "highPrice": 459.7,
    "lowPrice": 458.23,
    "volume": 92701.84,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18298,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:27:55",
    "openPrice": 78.52,
    "closePrice": 79.18,
    "highPrice": 81.1,
    "lowPrice": 76.56,
    "volume": 27309.69,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16372,
    "variety": "原油",
    "tradeDate": "2024-12-19 00:27:53",
    "openPrice": 81.85,
    "closePrice": 81.14,
    "highPrice": 81.98,
    "lowPrice": 79.74,
    "volume": 70666.85,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17656,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:27:53",
    "openPrice": 5781.38,
    "closePrice": 5781.77,
    "highPrice": 5782.12,
    "lowPrice": 5779.96,
    "volume": 88701.11,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15730,
    "variety": "白银",
    "tradeDate": "2024-12-19 00:27:51",
    "openPrice": 5756.4,
    "closePrice": 5756.42,
    "highPrice": 5757.72,
    "lowPrice": 5754.84,
    "volume": 49868.24,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17014,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:27:51",
    "openPrice": 460,
    "closePrice": 459.42,
    "highPrice": 461.4,
    "lowPrice": 459.34,
    "volume": 68612.33,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15088,
    "variety": "黄金",
    "tradeDate": "2024-12-19 00:27:49",
    "openPrice": 457.5,
    "closePrice": 456.81,
    "highPrice": 458.05,
    "lowPrice": 455.08,
    "volume": 11867.15,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14445,
    "variety": "原油",
    "tradeDate": "2024-12-18 23:01:40",
    "openPrice": 78.79,
    "closePrice": 78.36,
    "highPrice": 80.54,
    "lowPrice": 78.11,
    "volume": 50893.68,
    "changeRate": -0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13802,
    "variety": "白银",
    "tradeDate": "2024-12-18 23:01:38",
    "openPrice": 5802.13,
    "closePrice": 5802.14,
    "highPrice": 5802.61,
    "lowPrice": 5800.88,
    "volume": 66182.92,
    "changeRate": -2.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13159,
    "variety": "黄金",
    "tradeDate": "2024-12-18 23:01:36",
    "openPrice": 450.31,
    "closePrice": 450.3,
    "highPrice": 451.76,
    "lowPrice": 450.03,
    "volume": 19198.15,
    "changeRate": -2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12516,
    "variety": "原油",
    "tradeDate": "2024-12-18 22:54:39",
    "openPrice": 79.12,
    "closePrice": 78.72,
    "highPrice": 79.63,
    "lowPrice": 78.29,
    "volume": 11653,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11873,
    "variety": "白银",
    "tradeDate": "2024-12-18 22:54:36",
    "openPrice": 5743.64,
    "closePrice": 5743.22,
    "highPrice": 5744.22,
    "lowPrice": 5741.59,
    "volume": 72790.88,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11230,
    "variety": "黄金",
    "tradeDate": "2024-12-18 22:54:34",
    "openPrice": 454.04,
    "closePrice": 454.5,
    "highPrice": 455.88,
    "lowPrice": 452.24,
    "volume": 44619.73,
    "changeRate": 1.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10587,
    "variety": "原油",
    "tradeDate": "2024-12-18 22:54:05",
    "openPrice": 76.82,
    "closePrice": 76.69,
    "highPrice": 78.48,
    "lowPrice": 76.01,
    "volume": 56975.61,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9944,
    "variety": "白银",
    "tradeDate": "2024-12-18 22:54:03",
    "openPrice": 5677.44,
    "closePrice": 5678.41,
    "highPrice": 5680.15,
    "lowPrice": 5675.89,
    "volume": 46080.73,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9301,
    "variety": "黄金",
    "tradeDate": "2024-12-18 22:54:00",
    "openPrice": 460.59,
    "closePrice": 461.06,
    "highPrice": 462.23,
    "lowPrice": 459.65,
    "volume": 72661.11,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1108,
    "variety": "原油",
    "tradeDate": "2024-12-18 11:23:02",
    "openPrice": 76.88,
    "closePrice": 76.09,
    "highPrice": 78.35,
    "lowPrice": 74.4,
    "volume": 19520.98,
    "changeRate": -1.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 679,
    "variety": "白银",
    "tradeDate": "2024-12-18 11:23:00",
    "openPrice": 5941.75,
    "closePrice": 5941.62,
    "highPrice": 5943.74,
    "lowPrice": 5940.44,
    "volume": 27785.27,
    "changeRate": 2.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 250,
    "variety": "黄金",
    "tradeDate": "2024-12-18 11:22:58",
    "openPrice": 454,
    "closePrice": 454.4,
    "highPrice": 455.74,
    "lowPrice": 452.76,
    "volume": 56818.23,
    "changeRate": -2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27927,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:36:22",
    "openPrice": 78.57,
    "closePrice": 79.17,
    "highPrice": 80.08,
    "lowPrice": 77.12,
    "volume": 17333.22,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27285,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:36:19",
    "openPrice": 5662.97,
    "closePrice": 5663.93,
    "highPrice": 5664.92,
    "lowPrice": 5661.67,
    "volume": 19459.7,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26643,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:36:17",
    "openPrice": 461.32,
    "closePrice": 462.07,
    "highPrice": 462.36,
    "lowPrice": 460.34,
    "volume": 56944.68,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26001,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:30:03",
    "openPrice": 76.18,
    "closePrice": 77.06,
    "highPrice": 78.31,
    "lowPrice": 75.21,
    "volume": 64078.72,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25359,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:30:01",
    "openPrice": 5813.19,
    "closePrice": 5812.27,
    "highPrice": 5813.41,
    "lowPrice": 5811.06,
    "volume": 49545.1,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24717,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:29:59",
    "openPrice": 458.05,
    "closePrice": 457.06,
    "highPrice": 459.1,
    "lowPrice": 455.42,
    "volume": 26023.57,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24075,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:29:44",
    "openPrice": 77.21,
    "closePrice": 78.1,
    "highPrice": 78.87,
    "lowPrice": 77.18,
    "volume": 41319.61,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23433,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:29:42",
    "openPrice": 5845.94,
    "closePrice": 5846.42,
    "highPrice": 5847.39,
    "lowPrice": 5845.28,
    "volume": 25043.29,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22791,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:29:40",
    "openPrice": 463.31,
    "closePrice": 463.42,
    "highPrice": 465.38,
    "lowPrice": 463.24,
    "volume": 57212.01,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22149,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:28:14",
    "openPrice": 77.88,
    "closePrice": 78.22,
    "highPrice": 79.41,
    "lowPrice": 77.84,
    "volume": 40798.66,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20223,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:28:13",
    "openPrice": 78.65,
    "closePrice": 77.9,
    "highPrice": 80.53,
    "lowPrice": 77.19,
    "volume": 55618.89,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21507,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:28:12",
    "openPrice": 5770.07,
    "closePrice": 5769.22,
    "highPrice": 5771.17,
    "lowPrice": 5768.13,
    "volume": 109971.7,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19581,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:28:10",
    "openPrice": 5692.72,
    "closePrice": 5692.65,
    "highPrice": 5692.77,
    "lowPrice": 5692.12,
    "volume": 22435.56,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20865,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:28:10",
    "openPrice": 448.69,
    "closePrice": 448.06,
    "highPrice": 450.13,
    "lowPrice": 447.88,
    "volume": 74158.43,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18939,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:28:08",
    "openPrice": 461.78,
    "closePrice": 462.1,
    "highPrice": 462.36,
    "lowPrice": 460.05,
    "volume": 54005.93,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18297,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:27:55",
    "openPrice": 79.92,
    "closePrice": 79.56,
    "highPrice": 80.21,
    "lowPrice": 78.29,
    "volume": 85790.14,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16371,
    "variety": "原油",
    "tradeDate": "2024-12-18 00:27:53",
    "openPrice": 77.73,
    "closePrice": 77.6,
    "highPrice": 77.76,
    "lowPrice": 75.98,
    "volume": 36115.84,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17655,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:27:53",
    "openPrice": 5831.8,
    "closePrice": 5832.16,
    "highPrice": 5832.27,
    "lowPrice": 5830.87,
    "volume": 44160.4,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15729,
    "variety": "白银",
    "tradeDate": "2024-12-18 00:27:51",
    "openPrice": 5697.15,
    "closePrice": 5696.42,
    "highPrice": 5698.79,
    "lowPrice": 5695.5,
    "volume": 54551.99,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17013,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:27:51",
    "openPrice": 443.4,
    "closePrice": 443.98,
    "highPrice": 444.2,
    "lowPrice": 442.22,
    "volume": 74198.23,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15087,
    "variety": "黄金",
    "tradeDate": "2024-12-18 00:27:49",
    "openPrice": 454.06,
    "closePrice": 455,
    "highPrice": 455.05,
    "lowPrice": 452.58,
    "volume": 24728.21,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14444,
    "variety": "原油",
    "tradeDate": "2024-12-17 23:01:40",
    "openPrice": 78.04,
    "closePrice": 77.63,
    "highPrice": 78.79,
    "lowPrice": 77.03,
    "volume": 21476.48,
    "changeRate": -0.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13801,
    "variety": "白银",
    "tradeDate": "2024-12-17 23:01:38",
    "openPrice": 5811.54,
    "closePrice": 5811.08,
    "highPrice": 5812.13,
    "lowPrice": 5810.87,
    "volume": 54912.89,
    "changeRate": 0.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13158,
    "variety": "黄金",
    "tradeDate": "2024-12-17 23:01:36",
    "openPrice": 455.5,
    "closePrice": 456.18,
    "highPrice": 458.04,
    "lowPrice": 453.91,
    "volume": 65812.34,
    "changeRate": -0.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12515,
    "variety": "原油",
    "tradeDate": "2024-12-17 22:54:39",
    "openPrice": 79.46,
    "closePrice": 79.61,
    "highPrice": 81.09,
    "lowPrice": 78.02,
    "volume": 84507.33,
    "changeRate": -2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11872,
    "variety": "白银",
    "tradeDate": "2024-12-17 22:54:36",
    "openPrice": 5775,
    "closePrice": 5775.87,
    "highPrice": 5776.09,
    "lowPrice": 5774.1,
    "volume": 53205.31,
    "changeRate": -1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11229,
    "variety": "黄金",
    "tradeDate": "2024-12-17 22:54:34",
    "openPrice": 464.44,
    "closePrice": 463.61,
    "highPrice": 465.43,
    "lowPrice": 463.46,
    "volume": 35871.39,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10586,
    "variety": "原油",
    "tradeDate": "2024-12-17 22:54:05",
    "openPrice": 81.02,
    "closePrice": 80.14,
    "highPrice": 81.87,
    "lowPrice": 79.22,
    "volume": 64248.05,
    "changeRate": 2.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9943,
    "variety": "白银",
    "tradeDate": "2024-12-17 22:54:03",
    "openPrice": 5805.13,
    "closePrice": 5804.81,
    "highPrice": 5805.83,
    "lowPrice": 5803.61,
    "volume": 62475.29,
    "changeRate": 1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9300,
    "variety": "黄金",
    "tradeDate": "2024-12-17 22:54:00",
    "openPrice": 448.74,
    "closePrice": 447.75,
    "highPrice": 449.84,
    "lowPrice": 447.38,
    "volume": 72087.52,
    "changeRate": 2.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1107,
    "variety": "原油",
    "tradeDate": "2024-12-17 11:23:02",
    "openPrice": 78.75,
    "closePrice": 78.02,
    "highPrice": 79.64,
    "lowPrice": 77.1,
    "volume": 38020.22,
    "changeRate": -1.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 678,
    "variety": "白银",
    "tradeDate": "2024-12-17 11:23:00",
    "openPrice": 5890.42,
    "closePrice": 5889.82,
    "highPrice": 5890.97,
    "lowPrice": 5888.63,
    "volume": 83506.55,
    "changeRate": 2.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 249,
    "variety": "黄金",
    "tradeDate": "2024-12-17 11:22:58",
    "openPrice": 456.58,
    "closePrice": 455.84,
    "highPrice": 456.96,
    "lowPrice": 455.27,
    "volume": 99787.81,
    "changeRate": -2.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27926,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:36:22",
    "openPrice": 80.53,
    "closePrice": 81.23,
    "highPrice": 83.05,
    "lowPrice": 78.71,
    "volume": 91667.37,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27284,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:36:19",
    "openPrice": 5668.99,
    "closePrice": 5669.84,
    "highPrice": 5670.63,
    "lowPrice": 5667.64,
    "volume": 105461.47,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26642,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:36:17",
    "openPrice": 445.15,
    "closePrice": 444.54,
    "highPrice": 446.09,
    "lowPrice": 443.48,
    "volume": 102420.59,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26000,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:30:03",
    "openPrice": 77.74,
    "closePrice": 77.2,
    "highPrice": 79.38,
    "lowPrice": 75.32,
    "volume": 57646.15,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25358,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:30:01",
    "openPrice": 5683.11,
    "closePrice": 5682.79,
    "highPrice": 5683.88,
    "lowPrice": 5682.03,
    "volume": 53359.98,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24716,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:29:59",
    "openPrice": 459.56,
    "closePrice": 460.2,
    "highPrice": 461,
    "lowPrice": 458.43,
    "volume": 87296.91,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24074,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:29:44",
    "openPrice": 79.03,
    "closePrice": 79.08,
    "highPrice": 79.91,
    "lowPrice": 78,
    "volume": 65162.96,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23432,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:29:42",
    "openPrice": 5866.61,
    "closePrice": 5867.25,
    "highPrice": 5867.82,
    "lowPrice": 5865.02,
    "volume": 40290.2,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22790,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:29:40",
    "openPrice": 460.28,
    "closePrice": 460.59,
    "highPrice": 461.57,
    "lowPrice": 460.05,
    "volume": 15194.96,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22148,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:28:14",
    "openPrice": 80.21,
    "closePrice": 80.56,
    "highPrice": 81.41,
    "lowPrice": 78.25,
    "volume": 73878.76,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20222,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:28:13",
    "openPrice": 78.18,
    "closePrice": 77.21,
    "highPrice": 80.1,
    "lowPrice": 75.4,
    "volume": 41113.12,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21506,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:28:12",
    "openPrice": 5841.06,
    "closePrice": 5841.92,
    "highPrice": 5842.79,
    "lowPrice": 5840.82,
    "volume": 22226.62,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19580,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:28:10",
    "openPrice": 5789.88,
    "closePrice": 5789.42,
    "highPrice": 5791.23,
    "lowPrice": 5789.23,
    "volume": 94548.39,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20864,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:28:10",
    "openPrice": 460.56,
    "closePrice": 460.97,
    "highPrice": 462.19,
    "lowPrice": 458.65,
    "volume": 23723.12,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18938,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:28:08",
    "openPrice": 446.74,
    "closePrice": 445.98,
    "highPrice": 448.05,
    "lowPrice": 445.89,
    "volume": 86974.77,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18296,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:27:55",
    "openPrice": 79.24,
    "closePrice": 79.25,
    "highPrice": 79.86,
    "lowPrice": 77.95,
    "volume": 91070.53,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16370,
    "variety": "原油",
    "tradeDate": "2024-12-17 00:27:53",
    "openPrice": 78.14,
    "closePrice": 79,
    "highPrice": 80.33,
    "lowPrice": 77.69,
    "volume": 44235.91,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17654,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:27:53",
    "openPrice": 5683.7,
    "closePrice": 5682.73,
    "highPrice": 5684.25,
    "lowPrice": 5681.48,
    "volume": 49173.85,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15728,
    "variety": "白银",
    "tradeDate": "2024-12-17 00:27:51",
    "openPrice": 5757.03,
    "closePrice": 5757.01,
    "highPrice": 5757.25,
    "lowPrice": 5755.57,
    "volume": 35090.47,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17012,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:27:51",
    "openPrice": 445.79,
    "closePrice": 444.86,
    "highPrice": 447.29,
    "lowPrice": 443.54,
    "volume": 21742.66,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15086,
    "variety": "黄金",
    "tradeDate": "2024-12-17 00:27:49",
    "openPrice": 450.64,
    "closePrice": 450.45,
    "highPrice": 451.69,
    "lowPrice": 449.56,
    "volume": 30829.29,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14443,
    "variety": "原油",
    "tradeDate": "2024-12-16 23:01:40",
    "openPrice": 77.41,
    "closePrice": 76.99,
    "highPrice": 79.31,
    "lowPrice": 76.92,
    "volume": 26730.49,
    "changeRate": -2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13800,
    "variety": "白银",
    "tradeDate": "2024-12-16 23:01:38",
    "openPrice": 5802.32,
    "closePrice": 5801.72,
    "highPrice": 5803.72,
    "lowPrice": 5800.13,
    "volume": 72787.18,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13157,
    "variety": "黄金",
    "tradeDate": "2024-12-16 23:01:36",
    "openPrice": 444.18,
    "closePrice": 444.13,
    "highPrice": 445.53,
    "lowPrice": 442.65,
    "volume": 39417.23,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12514,
    "variety": "原油",
    "tradeDate": "2024-12-16 22:54:39",
    "openPrice": 79.78,
    "closePrice": 80.35,
    "highPrice": 81.91,
    "lowPrice": 78.39,
    "volume": 37889.78,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11871,
    "variety": "白银",
    "tradeDate": "2024-12-16 22:54:36",
    "openPrice": 5692.24,
    "closePrice": 5691.31,
    "highPrice": 5692.59,
    "lowPrice": 5690.02,
    "volume": 54620.46,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11228,
    "variety": "黄金",
    "tradeDate": "2024-12-16 22:54:34",
    "openPrice": 463.55,
    "closePrice": 463.5,
    "highPrice": 463.7,
    "lowPrice": 462.12,
    "volume": 78484.26,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10585,
    "variety": "原油",
    "tradeDate": "2024-12-16 22:54:05",
    "openPrice": 76.08,
    "closePrice": 76.98,
    "highPrice": 77.08,
    "lowPrice": 75.21,
    "volume": 91949.06,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9942,
    "variety": "白银",
    "tradeDate": "2024-12-16 22:54:03",
    "openPrice": 5656.48,
    "closePrice": 5655.48,
    "highPrice": 5656.81,
    "lowPrice": 5653.54,
    "volume": 104361.39,
    "changeRate": 0.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9299,
    "variety": "黄金",
    "tradeDate": "2024-12-16 22:54:00",
    "openPrice": 446.03,
    "closePrice": 445.52,
    "highPrice": 447.42,
    "lowPrice": 444.58,
    "volume": 34632.2,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1106,
    "variety": "原油",
    "tradeDate": "2024-12-16 11:23:02",
    "openPrice": 72.37,
    "closePrice": 73.29,
    "highPrice": 73.8,
    "lowPrice": 71.78,
    "volume": 97132.89,
    "changeRate": 1.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 677,
    "variety": "白银",
    "tradeDate": "2024-12-16 11:23:00",
    "openPrice": 5877.74,
    "closePrice": 5876.84,
    "highPrice": 5878.83,
    "lowPrice": 5875.24,
    "volume": 34584.79,
    "changeRate": -0.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 248,
    "variety": "黄金",
    "tradeDate": "2024-12-16 11:22:58",
    "openPrice": 453.96,
    "closePrice": 453.96,
    "highPrice": 454.87,
    "lowPrice": 452.33,
    "volume": 71204.62,
    "changeRate": 1.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27925,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:36:22",
    "openPrice": 81.3,
    "closePrice": 81.05,
    "highPrice": 81.59,
    "lowPrice": 79.31,
    "volume": 108415.44,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27283,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:36:19",
    "openPrice": 5807.3,
    "closePrice": 5807.95,
    "highPrice": 5808.64,
    "lowPrice": 5806.23,
    "volume": 67621.79,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26641,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:36:17",
    "openPrice": 452.05,
    "closePrice": 452.23,
    "highPrice": 452.41,
    "lowPrice": 451.4,
    "volume": 101114.25,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25999,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:30:03",
    "openPrice": 78.51,
    "closePrice": 78.94,
    "highPrice": 80.51,
    "lowPrice": 77.96,
    "volume": 93267.73,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25357,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:30:01",
    "openPrice": 5834.76,
    "closePrice": 5834.9,
    "highPrice": 5836.16,
    "lowPrice": 5833.96,
    "volume": 16013.19,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24715,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:29:59",
    "openPrice": 454.24,
    "closePrice": 453.32,
    "highPrice": 454.76,
    "lowPrice": 452.05,
    "volume": 50075.5,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24073,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:29:44",
    "openPrice": 78.43,
    "closePrice": 79.29,
    "highPrice": 80.07,
    "lowPrice": 77.42,
    "volume": 96274.52,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23431,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:29:42",
    "openPrice": 5732.8,
    "closePrice": 5731.84,
    "highPrice": 5734.18,
    "lowPrice": 5731.73,
    "volume": 46584.86,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22789,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:29:40",
    "openPrice": 451.94,
    "closePrice": 452.79,
    "highPrice": 453.76,
    "lowPrice": 451.56,
    "volume": 20659.62,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22147,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:28:14",
    "openPrice": 79.77,
    "closePrice": 79.53,
    "highPrice": 80,
    "lowPrice": 78.92,
    "volume": 57070.72,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20221,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:28:13",
    "openPrice": 80.94,
    "closePrice": 80.84,
    "highPrice": 81.45,
    "lowPrice": 80.14,
    "volume": 54855,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21505,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:28:12",
    "openPrice": 5828.24,
    "closePrice": 5828.02,
    "highPrice": 5829.97,
    "lowPrice": 5826.37,
    "volume": 39439.99,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19579,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:28:10",
    "openPrice": 5712.3,
    "closePrice": 5712.9,
    "highPrice": 5714.57,
    "lowPrice": 5710.92,
    "volume": 99406.02,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20863,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:28:10",
    "openPrice": 452.43,
    "closePrice": 452.41,
    "highPrice": 453.79,
    "lowPrice": 452.21,
    "volume": 18650.67,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18937,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:28:08",
    "openPrice": 460.16,
    "closePrice": 459.74,
    "highPrice": 461.52,
    "lowPrice": 459.03,
    "volume": 107500.18,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18295,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:27:55",
    "openPrice": 77.27,
    "closePrice": 76.97,
    "highPrice": 77.79,
    "lowPrice": 75.43,
    "volume": 56340.95,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16369,
    "variety": "原油",
    "tradeDate": "2024-12-16 00:27:53",
    "openPrice": 79.41,
    "closePrice": 79.18,
    "highPrice": 80.88,
    "lowPrice": 78.79,
    "volume": 30188.74,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17653,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:27:53",
    "openPrice": 5741.17,
    "closePrice": 5740.33,
    "highPrice": 5742.77,
    "lowPrice": 5738.52,
    "volume": 106814.53,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15727,
    "variety": "白银",
    "tradeDate": "2024-12-16 00:27:51",
    "openPrice": 5952.18,
    "closePrice": 5952.04,
    "highPrice": 5953,
    "lowPrice": 5950.26,
    "volume": 69334.25,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17011,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:27:51",
    "openPrice": 458.05,
    "closePrice": 458.85,
    "highPrice": 459.85,
    "lowPrice": 456.52,
    "volume": 95179.04,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15085,
    "variety": "黄金",
    "tradeDate": "2024-12-16 00:27:49",
    "openPrice": 443.92,
    "closePrice": 444.7,
    "highPrice": 444.92,
    "lowPrice": 443.48,
    "volume": 53862.9,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14442,
    "variety": "原油",
    "tradeDate": "2024-12-13 23:01:40",
    "openPrice": 77.31,
    "closePrice": 77.76,
    "highPrice": 79.69,
    "lowPrice": 76.55,
    "volume": 35639.19,
    "changeRate": -1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13799,
    "variety": "白银",
    "tradeDate": "2024-12-13 23:01:38",
    "openPrice": 5785.75,
    "closePrice": 5785.66,
    "highPrice": 5786.63,
    "lowPrice": 5784.35,
    "volume": 86234.98,
    "changeRate": -2.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13156,
    "variety": "黄金",
    "tradeDate": "2024-12-13 23:01:36",
    "openPrice": 458.38,
    "closePrice": 459.35,
    "highPrice": 460.19,
    "lowPrice": 456.98,
    "volume": 102538.71,
    "changeRate": -1.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12513,
    "variety": "原油",
    "tradeDate": "2024-12-13 22:54:39",
    "openPrice": 79.64,
    "closePrice": 80.54,
    "highPrice": 81.02,
    "lowPrice": 77.95,
    "volume": 80122.6,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11870,
    "variety": "白银",
    "tradeDate": "2024-12-13 22:54:36",
    "openPrice": 5930.15,
    "closePrice": 5930.15,
    "highPrice": 5931.38,
    "lowPrice": 5928.7,
    "volume": 76653.22,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11227,
    "variety": "黄金",
    "tradeDate": "2024-12-13 22:54:34",
    "openPrice": 446.8,
    "closePrice": 446.74,
    "highPrice": 448.6,
    "lowPrice": 444.94,
    "volume": 20761.37,
    "changeRate": 1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10584,
    "variety": "原油",
    "tradeDate": "2024-12-13 22:54:05",
    "openPrice": 76.34,
    "closePrice": 76.52,
    "highPrice": 77.89,
    "lowPrice": 74.36,
    "volume": 55553.4,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9941,
    "variety": "白银",
    "tradeDate": "2024-12-13 22:54:03",
    "openPrice": 5680.4,
    "closePrice": 5680.89,
    "highPrice": 5682.19,
    "lowPrice": 5679.73,
    "volume": 32896.48,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9298,
    "variety": "黄金",
    "tradeDate": "2024-12-13 22:54:00",
    "openPrice": 444.69,
    "closePrice": 444.77,
    "highPrice": 445.65,
    "lowPrice": 444.11,
    "volume": 14690.48,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1105,
    "variety": "原油",
    "tradeDate": "2024-12-13 11:23:02",
    "openPrice": 78.03,
    "closePrice": 77.71,
    "highPrice": 78.07,
    "lowPrice": 77.42,
    "volume": 11217.43,
    "changeRate": -1.56,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 676,
    "variety": "白银",
    "tradeDate": "2024-12-13 11:23:00",
    "openPrice": 5807.36,
    "closePrice": 5806.5,
    "highPrice": 5807.57,
    "lowPrice": 5805.53,
    "volume": 85466.02,
    "changeRate": 2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 247,
    "variety": "黄金",
    "tradeDate": "2024-12-13 11:22:58",
    "openPrice": 448.97,
    "closePrice": 449.53,
    "highPrice": 450.59,
    "lowPrice": 447.39,
    "volume": 66901.56,
    "changeRate": -2.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27924,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:36:22",
    "openPrice": 79.41,
    "closePrice": 78.92,
    "highPrice": 80.79,
    "lowPrice": 77.71,
    "volume": 20154.85,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27282,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:36:19",
    "openPrice": 5912.44,
    "closePrice": 5912.15,
    "highPrice": 5913.71,
    "lowPrice": 5911.05,
    "volume": 79659.16,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26640,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:36:17",
    "openPrice": 459.11,
    "closePrice": 459.75,
    "highPrice": 460.58,
    "lowPrice": 459.03,
    "volume": 22129.93,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25998,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:30:03",
    "openPrice": 80.88,
    "closePrice": 79.99,
    "highPrice": 81.65,
    "lowPrice": 78.27,
    "volume": 103193.47,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25356,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:30:01",
    "openPrice": 5886.64,
    "closePrice": 5886.53,
    "highPrice": 5886.94,
    "lowPrice": 5885.82,
    "volume": 71105.11,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24714,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:29:59",
    "openPrice": 459.72,
    "closePrice": 459.38,
    "highPrice": 460.24,
    "lowPrice": 458.02,
    "volume": 26242.03,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24072,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:29:44",
    "openPrice": 76.67,
    "closePrice": 76.76,
    "highPrice": 76.93,
    "lowPrice": 74.9,
    "volume": 13352.3,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23430,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:29:42",
    "openPrice": 5766.48,
    "closePrice": 5765.84,
    "highPrice": 5767.72,
    "lowPrice": 5765.03,
    "volume": 85805.07,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22788,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:29:40",
    "openPrice": 450.57,
    "closePrice": 450.94,
    "highPrice": 452.35,
    "lowPrice": 450.16,
    "volume": 10484.99,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22146,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:28:14",
    "openPrice": 77.24,
    "closePrice": 77,
    "highPrice": 79.09,
    "lowPrice": 76.38,
    "volume": 52181.31,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20220,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:28:13",
    "openPrice": 77.33,
    "closePrice": 77.12,
    "highPrice": 78.2,
    "lowPrice": 75.13,
    "volume": 82491.32,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21504,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:28:12",
    "openPrice": 5674.83,
    "closePrice": 5673.91,
    "highPrice": 5676.66,
    "lowPrice": 5672.95,
    "volume": 99933.29,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19578,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:28:10",
    "openPrice": 5780.36,
    "closePrice": 5779.66,
    "highPrice": 5780.89,
    "lowPrice": 5778.19,
    "volume": 46329.28,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20862,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:28:10",
    "openPrice": 445.03,
    "closePrice": 445.71,
    "highPrice": 447.54,
    "lowPrice": 444.44,
    "volume": 88282.58,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18936,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:28:08",
    "openPrice": 458.96,
    "closePrice": 459.61,
    "highPrice": 460.18,
    "lowPrice": 457.73,
    "volume": 85007.31,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18294,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:27:55",
    "openPrice": 81.05,
    "closePrice": 80.65,
    "highPrice": 82.84,
    "lowPrice": 79.69,
    "volume": 25593.92,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16368,
    "variety": "原油",
    "tradeDate": "2024-12-13 00:27:53",
    "openPrice": 79.87,
    "closePrice": 80.14,
    "highPrice": 80.72,
    "lowPrice": 79.64,
    "volume": 82887.38,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17652,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:27:53",
    "openPrice": 5830.04,
    "closePrice": 5830.8,
    "highPrice": 5831.56,
    "lowPrice": 5829.61,
    "volume": 43150.42,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15726,
    "variety": "白银",
    "tradeDate": "2024-12-13 00:27:51",
    "openPrice": 5781.6,
    "closePrice": 5782.17,
    "highPrice": 5783.39,
    "lowPrice": 5780.59,
    "volume": 54569.75,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17010,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:27:51",
    "openPrice": 457.16,
    "closePrice": 457.31,
    "highPrice": 458.79,
    "lowPrice": 456,
    "volume": 51538.21,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15084,
    "variety": "黄金",
    "tradeDate": "2024-12-13 00:27:49",
    "openPrice": 447.18,
    "closePrice": 447.08,
    "highPrice": 447.4,
    "lowPrice": 446.03,
    "volume": 100998.09,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14441,
    "variety": "原油",
    "tradeDate": "2024-12-12 23:01:40",
    "openPrice": 78.02,
    "closePrice": 77.51,
    "highPrice": 79.49,
    "lowPrice": 75.99,
    "volume": 102870.52,
    "changeRate": -2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13798,
    "variety": "白银",
    "tradeDate": "2024-12-12 23:01:38",
    "openPrice": 5739.34,
    "closePrice": 5738.82,
    "highPrice": 5740.55,
    "lowPrice": 5738.27,
    "volume": 42120.29,
    "changeRate": 2.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13155,
    "variety": "黄金",
    "tradeDate": "2024-12-12 23:01:36",
    "openPrice": 458.75,
    "closePrice": 458.18,
    "highPrice": 459.06,
    "lowPrice": 456.33,
    "volume": 55041.15,
    "changeRate": -0.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12512,
    "variety": "原油",
    "tradeDate": "2024-12-12 22:54:39",
    "openPrice": 75.74,
    "closePrice": 76.73,
    "highPrice": 77.09,
    "lowPrice": 74.75,
    "volume": 26945.49,
    "changeRate": 2.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11869,
    "variety": "白银",
    "tradeDate": "2024-12-12 22:54:36",
    "openPrice": 5737.28,
    "closePrice": 5737.13,
    "highPrice": 5739.11,
    "lowPrice": 5735.79,
    "volume": 96965.88,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11226,
    "variety": "黄金",
    "tradeDate": "2024-12-12 22:54:34",
    "openPrice": 448.29,
    "closePrice": 448.54,
    "highPrice": 449.9,
    "lowPrice": 448.04,
    "volume": 22012.24,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10583,
    "variety": "原油",
    "tradeDate": "2024-12-12 22:54:05",
    "openPrice": 81.63,
    "closePrice": 80.87,
    "highPrice": 81.69,
    "lowPrice": 79.51,
    "volume": 100074.84,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9940,
    "variety": "白银",
    "tradeDate": "2024-12-12 22:54:03",
    "openPrice": 5932.08,
    "closePrice": 5931.16,
    "highPrice": 5933.04,
    "lowPrice": 5930.52,
    "volume": 47616.74,
    "changeRate": -1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9297,
    "variety": "黄金",
    "tradeDate": "2024-12-12 22:54:00",
    "openPrice": 448.18,
    "closePrice": 447.27,
    "highPrice": 448.26,
    "lowPrice": 447.22,
    "volume": 49242.12,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1104,
    "variety": "原油",
    "tradeDate": "2024-12-12 11:23:02",
    "openPrice": 76.38,
    "closePrice": 76.33,
    "highPrice": 77.19,
    "lowPrice": 74.65,
    "volume": 44668.12,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 675,
    "variety": "白银",
    "tradeDate": "2024-12-12 11:23:00",
    "openPrice": 5669.09,
    "closePrice": 5668.8,
    "highPrice": 5669.82,
    "lowPrice": 5668.23,
    "volume": 41420.4,
    "changeRate": -1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 246,
    "variety": "黄金",
    "tradeDate": "2024-12-12 11:22:58",
    "openPrice": 447.85,
    "closePrice": 447,
    "highPrice": 447.88,
    "lowPrice": 445.08,
    "volume": 108417.89,
    "changeRate": -2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27923,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:36:22",
    "openPrice": 79.85,
    "closePrice": 80.55,
    "highPrice": 81.31,
    "lowPrice": 79.21,
    "volume": 49462.06,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27281,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:36:19",
    "openPrice": 5660.67,
    "closePrice": 5660.51,
    "highPrice": 5661.05,
    "lowPrice": 5658.62,
    "volume": 33046.83,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26639,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:36:17",
    "openPrice": 463.78,
    "closePrice": 463.03,
    "highPrice": 463.95,
    "lowPrice": 461.46,
    "volume": 52913.96,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25997,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:30:03",
    "openPrice": 78.26,
    "closePrice": 78.29,
    "highPrice": 80.09,
    "lowPrice": 76.47,
    "volume": 47960.66,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25355,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:30:01",
    "openPrice": 5704.84,
    "closePrice": 5704.73,
    "highPrice": 5705.19,
    "lowPrice": 5703.28,
    "volume": 43266.58,
    "changeRate": -1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24713,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:29:59",
    "openPrice": 453.03,
    "closePrice": 453.73,
    "highPrice": 455.45,
    "lowPrice": 451.3,
    "volume": 103341.83,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24071,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:29:44",
    "openPrice": 79.54,
    "closePrice": 79.6,
    "highPrice": 80.47,
    "lowPrice": 79.08,
    "volume": 25173.16,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23429,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:29:42",
    "openPrice": 5901.47,
    "closePrice": 5901.75,
    "highPrice": 5902.8,
    "lowPrice": 5901.26,
    "volume": 31983.39,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22787,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:29:40",
    "openPrice": 450.39,
    "closePrice": 449.66,
    "highPrice": 451.06,
    "lowPrice": 449.27,
    "volume": 108209.65,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22145,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:28:14",
    "openPrice": 75.55,
    "closePrice": 76.23,
    "highPrice": 76.7,
    "lowPrice": 75.34,
    "volume": 33572.18,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20219,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:28:13",
    "openPrice": 80.04,
    "closePrice": 79.58,
    "highPrice": 81.75,
    "lowPrice": 79.31,
    "volume": 60270.83,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21503,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:28:12",
    "openPrice": 5929.49,
    "closePrice": 5929.24,
    "highPrice": 5930.96,
    "lowPrice": 5928.86,
    "volume": 95935.31,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19577,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:28:10",
    "openPrice": 5724.71,
    "closePrice": 5724.7,
    "highPrice": 5726.37,
    "lowPrice": 5723.2,
    "volume": 96554.06,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20861,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:28:10",
    "openPrice": 447.85,
    "closePrice": 447.53,
    "highPrice": 449.69,
    "lowPrice": 446.1,
    "volume": 16434.33,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18935,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:28:08",
    "openPrice": 460.48,
    "closePrice": 461.13,
    "highPrice": 461.67,
    "lowPrice": 459.26,
    "volume": 40280.03,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18293,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:27:55",
    "openPrice": 81.56,
    "closePrice": 80.88,
    "highPrice": 81.98,
    "lowPrice": 80.58,
    "volume": 89550.05,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16367,
    "variety": "原油",
    "tradeDate": "2024-12-12 00:27:53",
    "openPrice": 81.96,
    "closePrice": 81.2,
    "highPrice": 82.62,
    "lowPrice": 80.15,
    "volume": 75814.49,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17651,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:27:53",
    "openPrice": 5670.47,
    "closePrice": 5671.04,
    "highPrice": 5672.58,
    "lowPrice": 5668.92,
    "volume": 97065.22,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15725,
    "variety": "白银",
    "tradeDate": "2024-12-12 00:27:51",
    "openPrice": 5900.48,
    "closePrice": 5899.97,
    "highPrice": 5901.78,
    "lowPrice": 5898.2,
    "volume": 82444.9,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17009,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:27:51",
    "openPrice": 456.01,
    "closePrice": 455.36,
    "highPrice": 457.23,
    "lowPrice": 454.49,
    "volume": 73341.7,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15083,
    "variety": "黄金",
    "tradeDate": "2024-12-12 00:27:49",
    "openPrice": 456.86,
    "closePrice": 456.54,
    "highPrice": 458.06,
    "lowPrice": 455.21,
    "volume": 21399.42,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14440,
    "variety": "原油",
    "tradeDate": "2024-12-11 23:01:40",
    "openPrice": 77.32,
    "closePrice": 76.41,
    "highPrice": 78.37,
    "lowPrice": 75.44,
    "volume": 68488.67,
    "changeRate": 2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13797,
    "variety": "白银",
    "tradeDate": "2024-12-11 23:01:38",
    "openPrice": 5727.77,
    "closePrice": 5727.84,
    "highPrice": 5728.56,
    "lowPrice": 5727.53,
    "volume": 71430.09,
    "changeRate": 0.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13154,
    "variety": "黄金",
    "tradeDate": "2024-12-11 23:01:36",
    "openPrice": 454.95,
    "closePrice": 455.1,
    "highPrice": 455.72,
    "lowPrice": 453.24,
    "volume": 26578.67,
    "changeRate": 2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12511,
    "variety": "原油",
    "tradeDate": "2024-12-11 22:54:39",
    "openPrice": 81.41,
    "closePrice": 81.01,
    "highPrice": 83.24,
    "lowPrice": 80.52,
    "volume": 56043.83,
    "changeRate": 1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11868,
    "variety": "白银",
    "tradeDate": "2024-12-11 22:54:36",
    "openPrice": 5717.93,
    "closePrice": 5718.27,
    "highPrice": 5718.52,
    "lowPrice": 5717.7,
    "volume": 27432.35,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11225,
    "variety": "黄金",
    "tradeDate": "2024-12-11 22:54:34",
    "openPrice": 455.88,
    "closePrice": 456.04,
    "highPrice": 457.54,
    "lowPrice": 455.18,
    "volume": 79317.92,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10582,
    "variety": "原油",
    "tradeDate": "2024-12-11 22:54:05",
    "openPrice": 79.37,
    "closePrice": 79.17,
    "highPrice": 80.42,
    "lowPrice": 78.06,
    "volume": 95768.25,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9939,
    "variety": "白银",
    "tradeDate": "2024-12-11 22:54:03",
    "openPrice": 5708.7,
    "closePrice": 5708.28,
    "highPrice": 5710.28,
    "lowPrice": 5706.85,
    "volume": 67406.88,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9296,
    "variety": "黄金",
    "tradeDate": "2024-12-11 22:54:00",
    "openPrice": 459.99,
    "closePrice": 459.6,
    "highPrice": 460.37,
    "lowPrice": 458.07,
    "volume": 74340.3,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1103,
    "variety": "原油",
    "tradeDate": "2024-12-11 11:23:02",
    "openPrice": 75.19,
    "closePrice": 75.6,
    "highPrice": 76.87,
    "lowPrice": 73.38,
    "volume": 94143.14,
    "changeRate": 1.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 674,
    "variety": "白银",
    "tradeDate": "2024-12-11 11:23:00",
    "openPrice": 5937.5,
    "closePrice": 5937.3,
    "highPrice": 5939.45,
    "lowPrice": 5935.45,
    "volume": 102374.86,
    "changeRate": -2.2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 245,
    "variety": "黄金",
    "tradeDate": "2024-12-11 11:22:58",
    "openPrice": 450.9,
    "closePrice": 451.17,
    "highPrice": 451.46,
    "lowPrice": 450.07,
    "volume": 89124.95,
    "changeRate": -0.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27922,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:36:22",
    "openPrice": 77.36,
    "closePrice": 76.83,
    "highPrice": 79.17,
    "lowPrice": 76.66,
    "volume": 107578.16,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27280,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:36:19",
    "openPrice": 5770.78,
    "closePrice": 5770.3,
    "highPrice": 5771.19,
    "lowPrice": 5768.58,
    "volume": 36421.97,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26638,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:36:17",
    "openPrice": 445.07,
    "closePrice": 444.15,
    "highPrice": 446.2,
    "lowPrice": 443.1,
    "volume": 62239.78,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25996,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:30:03",
    "openPrice": 77.53,
    "closePrice": 78.52,
    "highPrice": 79.77,
    "lowPrice": 75.96,
    "volume": 78745.79,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25354,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:30:01",
    "openPrice": 5841.74,
    "closePrice": 5842.24,
    "highPrice": 5843.34,
    "lowPrice": 5840.36,
    "volume": 36761.28,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24712,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:29:59",
    "openPrice": 446.33,
    "closePrice": 447.26,
    "highPrice": 448.41,
    "lowPrice": 444.88,
    "volume": 24306.1,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24070,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:29:44",
    "openPrice": 76.07,
    "closePrice": 76.44,
    "highPrice": 77.14,
    "lowPrice": 75.37,
    "volume": 62871.39,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23428,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:29:42",
    "openPrice": 5809.49,
    "closePrice": 5810,
    "highPrice": 5810.22,
    "lowPrice": 5808.16,
    "volume": 50033.83,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22786,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:29:40",
    "openPrice": 446.37,
    "closePrice": 446.18,
    "highPrice": 447.93,
    "lowPrice": 444.52,
    "volume": 46870.49,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22144,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:28:14",
    "openPrice": 78.8,
    "closePrice": 77.92,
    "highPrice": 80.8,
    "lowPrice": 77.34,
    "volume": 34630.8,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20218,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:28:13",
    "openPrice": 77.16,
    "closePrice": 77.63,
    "highPrice": 78.5,
    "lowPrice": 76.79,
    "volume": 81098.18,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21502,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:28:12",
    "openPrice": 5750.01,
    "closePrice": 5749.21,
    "highPrice": 5751.83,
    "lowPrice": 5747.74,
    "volume": 99118.85,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19576,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:28:10",
    "openPrice": 5872.52,
    "closePrice": 5871.75,
    "highPrice": 5872.85,
    "lowPrice": 5869.83,
    "volume": 87565.13,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20860,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:28:10",
    "openPrice": 460.32,
    "closePrice": 460.77,
    "highPrice": 461.8,
    "lowPrice": 459.3,
    "volume": 28722.05,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18934,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:28:08",
    "openPrice": 446.95,
    "closePrice": 447.32,
    "highPrice": 448.33,
    "lowPrice": 445.17,
    "volume": 103108.59,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18292,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:27:55",
    "openPrice": 76.95,
    "closePrice": 76.67,
    "highPrice": 77.15,
    "lowPrice": 75.97,
    "volume": 87454.74,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16366,
    "variety": "原油",
    "tradeDate": "2024-12-11 00:27:53",
    "openPrice": 79.52,
    "closePrice": 79.6,
    "highPrice": 80.64,
    "lowPrice": 78.7,
    "volume": 94753.49,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17650,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:27:53",
    "openPrice": 5804.95,
    "closePrice": 5805.67,
    "highPrice": 5806.24,
    "lowPrice": 5803.7,
    "volume": 60563.32,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15724,
    "variety": "白银",
    "tradeDate": "2024-12-11 00:27:51",
    "openPrice": 5828.35,
    "closePrice": 5828.16,
    "highPrice": 5829.81,
    "lowPrice": 5827.32,
    "volume": 40126.52,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17008,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:27:51",
    "openPrice": 455.07,
    "closePrice": 454.73,
    "highPrice": 456.79,
    "lowPrice": 453.23,
    "volume": 78694.88,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15082,
    "variety": "黄金",
    "tradeDate": "2024-12-11 00:27:49",
    "openPrice": 463.53,
    "closePrice": 463.62,
    "highPrice": 463.87,
    "lowPrice": 461.58,
    "volume": 101532.36,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14439,
    "variety": "原油",
    "tradeDate": "2024-12-10 23:01:40",
    "openPrice": 81.2,
    "closePrice": 80.83,
    "highPrice": 81.79,
    "lowPrice": 79.58,
    "volume": 53744.93,
    "changeRate": 0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13796,
    "variety": "白银",
    "tradeDate": "2024-12-10 23:01:38",
    "openPrice": 5852.96,
    "closePrice": 5852.92,
    "highPrice": 5854.83,
    "lowPrice": 5851,
    "volume": 14423.56,
    "changeRate": -2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13153,
    "variety": "黄金",
    "tradeDate": "2024-12-10 23:01:36",
    "openPrice": 452.2,
    "closePrice": 452.71,
    "highPrice": 453.77,
    "lowPrice": 451.69,
    "volume": 40233.98,
    "changeRate": -2.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12510,
    "variety": "原油",
    "tradeDate": "2024-12-10 22:54:39",
    "openPrice": 76.58,
    "closePrice": 76.8,
    "highPrice": 78.58,
    "lowPrice": 74.84,
    "volume": 84759.36,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11867,
    "variety": "白银",
    "tradeDate": "2024-12-10 22:54:36",
    "openPrice": 5772.98,
    "closePrice": 5772.52,
    "highPrice": 5773.03,
    "lowPrice": 5771.09,
    "volume": 12901.18,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11224,
    "variety": "黄金",
    "tradeDate": "2024-12-10 22:54:34",
    "openPrice": 461.45,
    "closePrice": 460.94,
    "highPrice": 461.62,
    "lowPrice": 459.03,
    "volume": 99212.95,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10581,
    "variety": "原油",
    "tradeDate": "2024-12-10 22:54:05",
    "openPrice": 78.7,
    "closePrice": 78.77,
    "highPrice": 79.99,
    "lowPrice": 78.38,
    "volume": 72283.85,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9938,
    "variety": "白银",
    "tradeDate": "2024-12-10 22:54:03",
    "openPrice": 5787.34,
    "closePrice": 5787.96,
    "highPrice": 5788.64,
    "lowPrice": 5785.96,
    "volume": 26902.39,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9295,
    "variety": "黄金",
    "tradeDate": "2024-12-10 22:54:00",
    "openPrice": 447.92,
    "closePrice": 447.07,
    "highPrice": 449.55,
    "lowPrice": 446.51,
    "volume": 89822.53,
    "changeRate": 0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1102,
    "variety": "原油",
    "tradeDate": "2024-12-10 11:23:02",
    "openPrice": 75.72,
    "closePrice": 75.21,
    "highPrice": 75.85,
    "lowPrice": 75.03,
    "volume": 56349.23,
    "changeRate": -0.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 673,
    "variety": "白银",
    "tradeDate": "2024-12-10 11:23:00",
    "openPrice": 5823.7,
    "closePrice": 5823.06,
    "highPrice": 5824.03,
    "lowPrice": 5821.88,
    "volume": 58418.34,
    "changeRate": 2.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 244,
    "variety": "黄金",
    "tradeDate": "2024-12-10 11:22:58",
    "openPrice": 454.16,
    "closePrice": 454.59,
    "highPrice": 455.55,
    "lowPrice": 452.99,
    "volume": 35111.87,
    "changeRate": 0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27921,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:36:22",
    "openPrice": 76.83,
    "closePrice": 76.43,
    "highPrice": 77,
    "lowPrice": 75.11,
    "volume": 90168.88,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27279,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:36:19",
    "openPrice": 5664.8,
    "closePrice": 5663.91,
    "highPrice": 5665.57,
    "lowPrice": 5661.94,
    "volume": 47817.51,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26637,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:36:17",
    "openPrice": 450.91,
    "closePrice": 449.92,
    "highPrice": 451.52,
    "lowPrice": 448.93,
    "volume": 69938.11,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25995,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:30:03",
    "openPrice": 77.97,
    "closePrice": 77.23,
    "highPrice": 78.72,
    "lowPrice": 76.26,
    "volume": 84951.52,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25353,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:30:01",
    "openPrice": 5790.35,
    "closePrice": 5789.55,
    "highPrice": 5792.19,
    "lowPrice": 5788.49,
    "volume": 77993.16,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24711,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:29:59",
    "openPrice": 449.45,
    "closePrice": 449.75,
    "highPrice": 451.59,
    "lowPrice": 447.46,
    "volume": 60530.7,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24069,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:29:44",
    "openPrice": 79.3,
    "closePrice": 78.61,
    "highPrice": 80.53,
    "lowPrice": 77.12,
    "volume": 48918.27,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23427,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:29:42",
    "openPrice": 5926.18,
    "closePrice": 5927.04,
    "highPrice": 5927.29,
    "lowPrice": 5925.93,
    "volume": 43471.99,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22785,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:29:40",
    "openPrice": 453.05,
    "closePrice": 452.92,
    "highPrice": 453.25,
    "lowPrice": 451.72,
    "volume": 77558.59,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22143,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:28:14",
    "openPrice": 81,
    "closePrice": 80.71,
    "highPrice": 81.11,
    "lowPrice": 79.92,
    "volume": 60582,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20217,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:28:13",
    "openPrice": 78.02,
    "closePrice": 78.81,
    "highPrice": 79.12,
    "lowPrice": 77.26,
    "volume": 26008.68,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21501,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:28:12",
    "openPrice": 5739.44,
    "closePrice": 5740.22,
    "highPrice": 5741.63,
    "lowPrice": 5738.04,
    "volume": 63285.59,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19575,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:28:10",
    "openPrice": 5880.32,
    "closePrice": 5881.14,
    "highPrice": 5881.15,
    "lowPrice": 5878.5,
    "volume": 33037.78,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20859,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:28:10",
    "openPrice": 445.26,
    "closePrice": 444.82,
    "highPrice": 445.97,
    "lowPrice": 442.86,
    "volume": 104990.83,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18933,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:28:08",
    "openPrice": 458.18,
    "closePrice": 458.49,
    "highPrice": 458.78,
    "lowPrice": 456.64,
    "volume": 62782.89,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18291,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:27:55",
    "openPrice": 77.28,
    "closePrice": 77.12,
    "highPrice": 77.62,
    "lowPrice": 76.45,
    "volume": 73354.91,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16365,
    "variety": "原油",
    "tradeDate": "2024-12-10 00:27:53",
    "openPrice": 76.69,
    "closePrice": 76.65,
    "highPrice": 76.75,
    "lowPrice": 76.2,
    "volume": 34334.69,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17649,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:27:53",
    "openPrice": 5952.7,
    "closePrice": 5953.24,
    "highPrice": 5954.95,
    "lowPrice": 5951.54,
    "volume": 35959.18,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15723,
    "variety": "白银",
    "tradeDate": "2024-12-10 00:27:51",
    "openPrice": 5709.4,
    "closePrice": 5708.73,
    "highPrice": 5710.65,
    "lowPrice": 5707.58,
    "volume": 105027.62,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17007,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:27:51",
    "openPrice": 450.05,
    "closePrice": 450.14,
    "highPrice": 451.31,
    "lowPrice": 449.86,
    "volume": 61684.5,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15081,
    "variety": "黄金",
    "tradeDate": "2024-12-10 00:27:49",
    "openPrice": 459.6,
    "closePrice": 458.69,
    "highPrice": 459.62,
    "lowPrice": 456.86,
    "volume": 59411.23,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14438,
    "variety": "原油",
    "tradeDate": "2024-12-09 23:01:40",
    "openPrice": 77.02,
    "closePrice": 76.21,
    "highPrice": 77.56,
    "lowPrice": 74.44,
    "volume": 104417.09,
    "changeRate": -0.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13795,
    "variety": "白银",
    "tradeDate": "2024-12-09 23:01:38",
    "openPrice": 5746.53,
    "closePrice": 5746.62,
    "highPrice": 5748.54,
    "lowPrice": 5746.26,
    "volume": 83204.96,
    "changeRate": -0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13152,
    "variety": "黄金",
    "tradeDate": "2024-12-09 23:01:36",
    "openPrice": 461.85,
    "closePrice": 462.32,
    "highPrice": 464.2,
    "lowPrice": 460.01,
    "volume": 24701.57,
    "changeRate": 2.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12509,
    "variety": "原油",
    "tradeDate": "2024-12-09 22:54:39",
    "openPrice": 76.78,
    "closePrice": 76.22,
    "highPrice": 77.25,
    "lowPrice": 74.86,
    "volume": 14032.85,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11866,
    "variety": "白银",
    "tradeDate": "2024-12-09 22:54:36",
    "openPrice": 5928.77,
    "closePrice": 5929.69,
    "highPrice": 5930.91,
    "lowPrice": 5927.86,
    "volume": 38598.35,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11223,
    "variety": "黄金",
    "tradeDate": "2024-12-09 22:54:34",
    "openPrice": 454.54,
    "closePrice": 455.52,
    "highPrice": 456.58,
    "lowPrice": 452.63,
    "volume": 52071.32,
    "changeRate": -1.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10580,
    "variety": "原油",
    "tradeDate": "2024-12-09 22:54:05",
    "openPrice": 79.55,
    "closePrice": 78.76,
    "highPrice": 79.56,
    "lowPrice": 78.66,
    "volume": 88928.24,
    "changeRate": 0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9937,
    "variety": "白银",
    "tradeDate": "2024-12-09 22:54:03",
    "openPrice": 5747.47,
    "closePrice": 5748.12,
    "highPrice": 5749.23,
    "lowPrice": 5746.73,
    "volume": 103027.65,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9294,
    "variety": "黄金",
    "tradeDate": "2024-12-09 22:54:00",
    "openPrice": 450.84,
    "closePrice": 451.13,
    "highPrice": 451.43,
    "lowPrice": 450.11,
    "volume": 22912.52,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1101,
    "variety": "原油",
    "tradeDate": "2024-12-09 11:23:02",
    "openPrice": 75.99,
    "closePrice": 76.85,
    "highPrice": 77.98,
    "lowPrice": 75.46,
    "volume": 29606.06,
    "changeRate": 1.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 672,
    "variety": "白银",
    "tradeDate": "2024-12-09 11:23:00",
    "openPrice": 5867.3,
    "closePrice": 5867.87,
    "highPrice": 5868.16,
    "lowPrice": 5866.44,
    "volume": 56656.26,
    "changeRate": 1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 243,
    "variety": "黄金",
    "tradeDate": "2024-12-09 11:22:58",
    "openPrice": 459.64,
    "closePrice": 459.53,
    "highPrice": 460.5,
    "lowPrice": 459.06,
    "volume": 39235.28,
    "changeRate": 0.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27920,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:36:22",
    "openPrice": 79.13,
    "closePrice": 79.6,
    "highPrice": 80.39,
    "lowPrice": 78.17,
    "volume": 41562.91,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27278,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:36:19",
    "openPrice": 5819.94,
    "closePrice": 5820.26,
    "highPrice": 5820.42,
    "lowPrice": 5818.82,
    "volume": 23896.13,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26636,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:36:17",
    "openPrice": 458.74,
    "closePrice": 458.74,
    "highPrice": 460.66,
    "lowPrice": 457.05,
    "volume": 54405.65,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25994,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:30:03",
    "openPrice": 77.31,
    "closePrice": 78.16,
    "highPrice": 78.82,
    "lowPrice": 77.15,
    "volume": 98099.39,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25352,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:30:01",
    "openPrice": 5805.08,
    "closePrice": 5804.12,
    "highPrice": 5806.35,
    "lowPrice": 5802.94,
    "volume": 32375.97,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24710,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:29:59",
    "openPrice": 454.1,
    "closePrice": 453.54,
    "highPrice": 454.18,
    "lowPrice": 453.3,
    "volume": 73689.88,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24068,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:29:44",
    "openPrice": 78.11,
    "closePrice": 78.6,
    "highPrice": 79.22,
    "lowPrice": 77.54,
    "volume": 67306.6,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23426,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:29:42",
    "openPrice": 5771.8,
    "closePrice": 5772.5,
    "highPrice": 5773.26,
    "lowPrice": 5770.2,
    "volume": 102580.24,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22784,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:29:40",
    "openPrice": 451.87,
    "closePrice": 452.07,
    "highPrice": 453.62,
    "lowPrice": 450.75,
    "volume": 83183.73,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22142,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:28:14",
    "openPrice": 80.27,
    "closePrice": 79.94,
    "highPrice": 80.83,
    "lowPrice": 78.74,
    "volume": 10470.2,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20216,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:28:13",
    "openPrice": 80,
    "closePrice": 80.1,
    "highPrice": 80.81,
    "lowPrice": 78.18,
    "volume": 57004.14,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21500,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:28:12",
    "openPrice": 5900.28,
    "closePrice": 5901.07,
    "highPrice": 5901.42,
    "lowPrice": 5900.25,
    "volume": 49517.78,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19574,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:28:10",
    "openPrice": 5870.48,
    "closePrice": 5871.37,
    "highPrice": 5871.59,
    "lowPrice": 5869.39,
    "volume": 107790.59,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20858,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:28:10",
    "openPrice": 448.22,
    "closePrice": 449.15,
    "highPrice": 449.53,
    "lowPrice": 447.87,
    "volume": 73104.21,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18932,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:28:08",
    "openPrice": 451.38,
    "closePrice": 450.76,
    "highPrice": 452,
    "lowPrice": 449.36,
    "volume": 93289.73,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18290,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:27:55",
    "openPrice": 75.86,
    "closePrice": 76.42,
    "highPrice": 77.31,
    "lowPrice": 75.18,
    "volume": 108805.68,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16364,
    "variety": "原油",
    "tradeDate": "2024-12-09 00:27:53",
    "openPrice": 76.88,
    "closePrice": 77.47,
    "highPrice": 78.85,
    "lowPrice": 75.81,
    "volume": 12645.46,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17648,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:27:53",
    "openPrice": 5856.85,
    "closePrice": 5857.19,
    "highPrice": 5857.93,
    "lowPrice": 5855.45,
    "volume": 82166.68,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15722,
    "variety": "白银",
    "tradeDate": "2024-12-09 00:27:51",
    "openPrice": 5680.03,
    "closePrice": 5679.48,
    "highPrice": 5680.48,
    "lowPrice": 5678.59,
    "volume": 46601.91,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17006,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:27:51",
    "openPrice": 456.42,
    "closePrice": 456.29,
    "highPrice": 458,
    "lowPrice": 455.71,
    "volume": 66569.36,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15080,
    "variety": "黄金",
    "tradeDate": "2024-12-09 00:27:49",
    "openPrice": 449.39,
    "closePrice": 450.1,
    "highPrice": 451.58,
    "lowPrice": 447.78,
    "volume": 84113.45,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14437,
    "variety": "原油",
    "tradeDate": "2024-12-06 23:01:40",
    "openPrice": 78.66,
    "closePrice": 78.07,
    "highPrice": 80.08,
    "lowPrice": 76.08,
    "volume": 90287.55,
    "changeRate": -2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13794,
    "variety": "白银",
    "tradeDate": "2024-12-06 23:01:38",
    "openPrice": 5880.9,
    "closePrice": 5880.34,
    "highPrice": 5882.77,
    "lowPrice": 5879.33,
    "volume": 58895.03,
    "changeRate": -2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13151,
    "variety": "黄金",
    "tradeDate": "2024-12-06 23:01:36",
    "openPrice": 458.06,
    "closePrice": 457.16,
    "highPrice": 459.34,
    "lowPrice": 455.22,
    "volume": 29557.73,
    "changeRate": -0.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12508,
    "variety": "原油",
    "tradeDate": "2024-12-06 22:54:39",
    "openPrice": 81.87,
    "closePrice": 81.06,
    "highPrice": 83.37,
    "lowPrice": 79.28,
    "volume": 30319.61,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11865,
    "variety": "白银",
    "tradeDate": "2024-12-06 22:54:36",
    "openPrice": 5702.49,
    "closePrice": 5702.74,
    "highPrice": 5704.4,
    "lowPrice": 5701.18,
    "volume": 12510.97,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11222,
    "variety": "黄金",
    "tradeDate": "2024-12-06 22:54:34",
    "openPrice": 443.9,
    "closePrice": 444.66,
    "highPrice": 445.68,
    "lowPrice": 442.64,
    "volume": 42937.83,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10579,
    "variety": "原油",
    "tradeDate": "2024-12-06 22:54:05",
    "openPrice": 80.21,
    "closePrice": 79.51,
    "highPrice": 80.77,
    "lowPrice": 77.88,
    "volume": 76489.39,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9936,
    "variety": "白银",
    "tradeDate": "2024-12-06 22:54:03",
    "openPrice": 5838.93,
    "closePrice": 5838.75,
    "highPrice": 5840.75,
    "lowPrice": 5836.96,
    "volume": 64259.15,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9293,
    "variety": "黄金",
    "tradeDate": "2024-12-06 22:54:00",
    "openPrice": 462.63,
    "closePrice": 462.31,
    "highPrice": 464.23,
    "lowPrice": 460.4,
    "volume": 97931.15,
    "changeRate": 1.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1100,
    "variety": "原油",
    "tradeDate": "2024-12-06 11:23:02",
    "openPrice": 76.79,
    "closePrice": 76.03,
    "highPrice": 76.96,
    "lowPrice": 74.93,
    "volume": 42503.35,
    "changeRate": -0.88,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 671,
    "variety": "白银",
    "tradeDate": "2024-12-06 11:23:00",
    "openPrice": 5672.42,
    "closePrice": 5671.92,
    "highPrice": 5673.87,
    "lowPrice": 5670.97,
    "volume": 55701.36,
    "changeRate": 0.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 242,
    "variety": "黄金",
    "tradeDate": "2024-12-06 11:22:58",
    "openPrice": 441.63,
    "closePrice": 442.48,
    "highPrice": 443.08,
    "lowPrice": 441.6,
    "volume": 109446.63,
    "changeRate": -3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27919,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:36:22",
    "openPrice": 77.3,
    "closePrice": 76.86,
    "highPrice": 78.14,
    "lowPrice": 75.14,
    "volume": 81821.82,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27277,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:36:19",
    "openPrice": 5661.4,
    "closePrice": 5662.01,
    "highPrice": 5662.19,
    "lowPrice": 5659.74,
    "volume": 86826.27,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26635,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:36:17",
    "openPrice": 447.36,
    "closePrice": 446.54,
    "highPrice": 449,
    "lowPrice": 445.33,
    "volume": 75532.58,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25993,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:30:03",
    "openPrice": 76.81,
    "closePrice": 76.38,
    "highPrice": 77.79,
    "lowPrice": 75.56,
    "volume": 87708.35,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25351,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:30:01",
    "openPrice": 5767,
    "closePrice": 5766.55,
    "highPrice": 5767.19,
    "lowPrice": 5764.68,
    "volume": 11772.72,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24709,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:29:59",
    "openPrice": 453.92,
    "closePrice": 454.04,
    "highPrice": 455.22,
    "lowPrice": 453.38,
    "volume": 60193.84,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24067,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:29:44",
    "openPrice": 80,
    "closePrice": 79.61,
    "highPrice": 80.68,
    "lowPrice": 79.19,
    "volume": 69414.64,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23425,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:29:42",
    "openPrice": 5949.37,
    "closePrice": 5948.97,
    "highPrice": 5950.85,
    "lowPrice": 5948.19,
    "volume": 43276.49,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22783,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:29:40",
    "openPrice": 449.87,
    "closePrice": 450.82,
    "highPrice": 451.66,
    "lowPrice": 448.31,
    "volume": 12001.28,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22141,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:28:14",
    "openPrice": 77.47,
    "closePrice": 76.63,
    "highPrice": 78.99,
    "lowPrice": 75.83,
    "volume": 17491.23,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20215,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:28:13",
    "openPrice": 78.17,
    "closePrice": 77.62,
    "highPrice": 80.1,
    "lowPrice": 75.9,
    "volume": 54458.86,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21499,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:28:12",
    "openPrice": 5789.59,
    "closePrice": 5788.83,
    "highPrice": 5790.85,
    "lowPrice": 5787.53,
    "volume": 64969.86,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19573,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:28:10",
    "openPrice": 5766.99,
    "closePrice": 5767.08,
    "highPrice": 5767.25,
    "lowPrice": 5766.09,
    "volume": 72921.56,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20857,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:28:10",
    "openPrice": 448.79,
    "closePrice": 448.66,
    "highPrice": 449.07,
    "lowPrice": 446.74,
    "volume": 96433.46,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18931,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:28:08",
    "openPrice": 451.14,
    "closePrice": 450.94,
    "highPrice": 451.86,
    "lowPrice": 450.85,
    "volume": 67286.8,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18289,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:27:55",
    "openPrice": 79.44,
    "closePrice": 78.9,
    "highPrice": 81.01,
    "lowPrice": 77.85,
    "volume": 56722.59,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16363,
    "variety": "原油",
    "tradeDate": "2024-12-06 00:27:53",
    "openPrice": 79.19,
    "closePrice": 78.98,
    "highPrice": 80.24,
    "lowPrice": 78.21,
    "volume": 38246.28,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17647,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:27:53",
    "openPrice": 5745.18,
    "closePrice": 5745.21,
    "highPrice": 5747.01,
    "lowPrice": 5744.02,
    "volume": 10401.26,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15721,
    "variety": "白银",
    "tradeDate": "2024-12-06 00:27:51",
    "openPrice": 5659.99,
    "closePrice": 5660.05,
    "highPrice": 5662.03,
    "lowPrice": 5659.12,
    "volume": 93746,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17005,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:27:51",
    "openPrice": 451.78,
    "closePrice": 450.82,
    "highPrice": 452.55,
    "lowPrice": 449.53,
    "volume": 17325.53,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15079,
    "variety": "黄金",
    "tradeDate": "2024-12-06 00:27:49",
    "openPrice": 445.27,
    "closePrice": 444.61,
    "highPrice": 446.87,
    "lowPrice": 444.37,
    "volume": 46248.55,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14436,
    "variety": "原油",
    "tradeDate": "2024-12-05 23:01:40",
    "openPrice": 81.54,
    "closePrice": 80.76,
    "highPrice": 82.83,
    "lowPrice": 78.88,
    "volume": 101988.69,
    "changeRate": -1.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13793,
    "variety": "白银",
    "tradeDate": "2024-12-05 23:01:38",
    "openPrice": 5838.57,
    "closePrice": 5838.49,
    "highPrice": 5840.13,
    "lowPrice": 5836.67,
    "volume": 79089.06,
    "changeRate": -1.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13150,
    "variety": "黄金",
    "tradeDate": "2024-12-05 23:01:36",
    "openPrice": 448.89,
    "closePrice": 448.73,
    "highPrice": 448.96,
    "lowPrice": 446.96,
    "volume": 18197.6,
    "changeRate": -0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12507,
    "variety": "原油",
    "tradeDate": "2024-12-05 22:54:39",
    "openPrice": 80.07,
    "closePrice": 79.41,
    "highPrice": 81.15,
    "lowPrice": 78.79,
    "volume": 65705.7,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11864,
    "variety": "白银",
    "tradeDate": "2024-12-05 22:54:36",
    "openPrice": 5728.49,
    "closePrice": 5728.65,
    "highPrice": 5729.72,
    "lowPrice": 5726.68,
    "volume": 24016.12,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11221,
    "variety": "黄金",
    "tradeDate": "2024-12-05 22:54:34",
    "openPrice": 452.98,
    "closePrice": 452.59,
    "highPrice": 453.37,
    "lowPrice": 451.2,
    "volume": 12660.89,
    "changeRate": 2.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10578,
    "variety": "原油",
    "tradeDate": "2024-12-05 22:54:05",
    "openPrice": 77.55,
    "closePrice": 76.97,
    "highPrice": 78.21,
    "lowPrice": 76.86,
    "volume": 18837.56,
    "changeRate": 1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9935,
    "variety": "白银",
    "tradeDate": "2024-12-05 22:54:03",
    "openPrice": 5855.86,
    "closePrice": 5856.04,
    "highPrice": 5857.33,
    "lowPrice": 5854.39,
    "volume": 85995.21,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9292,
    "variety": "黄金",
    "tradeDate": "2024-12-05 22:54:00",
    "openPrice": 459.21,
    "closePrice": 459.72,
    "highPrice": 461.65,
    "lowPrice": 457.72,
    "volume": 63951.99,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1099,
    "variety": "原油",
    "tradeDate": "2024-12-05 11:23:02",
    "openPrice": 77.38,
    "closePrice": 76.8,
    "highPrice": 78.37,
    "lowPrice": 75.29,
    "volume": 83826.81,
    "changeRate": -2.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 670,
    "variety": "白银",
    "tradeDate": "2024-12-05 11:23:00",
    "openPrice": 5816.52,
    "closePrice": 5816.56,
    "highPrice": 5817.33,
    "lowPrice": 5816.27,
    "volume": 48528.76,
    "changeRate": 1.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 241,
    "variety": "黄金",
    "tradeDate": "2024-12-05 11:22:58",
    "openPrice": 451.2,
    "closePrice": 452.07,
    "highPrice": 454.01,
    "lowPrice": 449.91,
    "volume": 59498.05,
    "changeRate": 2.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27918,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:36:22",
    "openPrice": 77.94,
    "closePrice": 78.02,
    "highPrice": 79.92,
    "lowPrice": 76.97,
    "volume": 106202.32,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27276,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:36:19",
    "openPrice": 5814.01,
    "closePrice": 5814.56,
    "highPrice": 5815.73,
    "lowPrice": 5813.78,
    "volume": 22243.87,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26634,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:36:17",
    "openPrice": 452.19,
    "closePrice": 451.61,
    "highPrice": 454.11,
    "lowPrice": 450.7,
    "volume": 94797.21,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25992,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:30:03",
    "openPrice": 77.86,
    "closePrice": 76.95,
    "highPrice": 78.33,
    "lowPrice": 76.41,
    "volume": 20181.64,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25350,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:30:01",
    "openPrice": 5839.44,
    "closePrice": 5838.71,
    "highPrice": 5841.28,
    "lowPrice": 5837.96,
    "volume": 60788.44,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24708,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:29:59",
    "openPrice": 456.2,
    "closePrice": 455.96,
    "highPrice": 458.1,
    "lowPrice": 454.22,
    "volume": 65631.78,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24066,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:29:44",
    "openPrice": 80.71,
    "closePrice": 81.12,
    "highPrice": 81.38,
    "lowPrice": 79.8,
    "volume": 65884.47,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23424,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:29:42",
    "openPrice": 5708.73,
    "closePrice": 5708.73,
    "highPrice": 5710.28,
    "lowPrice": 5707.05,
    "volume": 57858.73,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22782,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:29:40",
    "openPrice": 453.92,
    "closePrice": 453,
    "highPrice": 454.71,
    "lowPrice": 452.78,
    "volume": 14328.06,
    "changeRate": -1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22140,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:28:14",
    "openPrice": 80.44,
    "closePrice": 80.25,
    "highPrice": 81.59,
    "lowPrice": 80.2,
    "volume": 78251.36,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20214,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:28:13",
    "openPrice": 79.19,
    "closePrice": 78.97,
    "highPrice": 79.91,
    "lowPrice": 78.66,
    "volume": 81069.31,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21498,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:28:12",
    "openPrice": 5858.26,
    "closePrice": 5857.77,
    "highPrice": 5859.23,
    "lowPrice": 5857.74,
    "volume": 62734.36,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19572,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:28:10",
    "openPrice": 5904.11,
    "closePrice": 5903.25,
    "highPrice": 5904.43,
    "lowPrice": 5902.08,
    "volume": 59702.35,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20856,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:28:10",
    "openPrice": 447.81,
    "closePrice": 448.73,
    "highPrice": 449.1,
    "lowPrice": 447.04,
    "volume": 51278.58,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18930,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:28:08",
    "openPrice": 444.88,
    "closePrice": 444.8,
    "highPrice": 446.21,
    "lowPrice": 444.7,
    "volume": 94087.76,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18288,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:27:55",
    "openPrice": 77.64,
    "closePrice": 78.22,
    "highPrice": 78.59,
    "lowPrice": 77.38,
    "volume": 76196.33,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16362,
    "variety": "原油",
    "tradeDate": "2024-12-05 00:27:53",
    "openPrice": 79.25,
    "closePrice": 80.21,
    "highPrice": 82.06,
    "lowPrice": 77.42,
    "volume": 30307.5,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17646,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:27:53",
    "openPrice": 5728.5,
    "closePrice": 5728.07,
    "highPrice": 5729.76,
    "lowPrice": 5727.74,
    "volume": 87036.62,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15720,
    "variety": "白银",
    "tradeDate": "2024-12-05 00:27:51",
    "openPrice": 5796.57,
    "closePrice": 5797.47,
    "highPrice": 5798.02,
    "lowPrice": 5795.88,
    "volume": 50451.3,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17004,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:27:51",
    "openPrice": 455.44,
    "closePrice": 454.88,
    "highPrice": 457.01,
    "lowPrice": 454.6,
    "volume": 27123.2,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15078,
    "variety": "黄金",
    "tradeDate": "2024-12-05 00:27:49",
    "openPrice": 453.14,
    "closePrice": 452.93,
    "highPrice": 454.92,
    "lowPrice": 451.32,
    "volume": 43009.85,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14435,
    "variety": "原油",
    "tradeDate": "2024-12-04 23:01:40",
    "openPrice": 79.39,
    "closePrice": 78.81,
    "highPrice": 79.42,
    "lowPrice": 78.07,
    "volume": 65012.34,
    "changeRate": 0.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13792,
    "variety": "白银",
    "tradeDate": "2024-12-04 23:01:38",
    "openPrice": 5926.25,
    "closePrice": 5927.18,
    "highPrice": 5928.25,
    "lowPrice": 5925.84,
    "volume": 98217.28,
    "changeRate": -2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13149,
    "variety": "黄金",
    "tradeDate": "2024-12-04 23:01:36",
    "openPrice": 454.09,
    "closePrice": 454.59,
    "highPrice": 455.87,
    "lowPrice": 453.73,
    "volume": 51790.03,
    "changeRate": -1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12506,
    "variety": "原油",
    "tradeDate": "2024-12-04 22:54:39",
    "openPrice": 76.94,
    "closePrice": 76.72,
    "highPrice": 78.68,
    "lowPrice": 75.62,
    "volume": 84834.11,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11863,
    "variety": "白银",
    "tradeDate": "2024-12-04 22:54:36",
    "openPrice": 5850.77,
    "closePrice": 5851.14,
    "highPrice": 5851.57,
    "lowPrice": 5849.29,
    "volume": 64118.14,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11220,
    "variety": "黄金",
    "tradeDate": "2024-12-04 22:54:34",
    "openPrice": 445.03,
    "closePrice": 444.9,
    "highPrice": 445.67,
    "lowPrice": 444.77,
    "volume": 15526,
    "changeRate": -2.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10577,
    "variety": "原油",
    "tradeDate": "2024-12-04 22:54:05",
    "openPrice": 78.86,
    "closePrice": 78.97,
    "highPrice": 80.65,
    "lowPrice": 78.72,
    "volume": 82819.26,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9934,
    "variety": "白银",
    "tradeDate": "2024-12-04 22:54:03",
    "openPrice": 5751.6,
    "closePrice": 5751.71,
    "highPrice": 5752.67,
    "lowPrice": 5751.07,
    "volume": 76163.49,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9291,
    "variety": "黄金",
    "tradeDate": "2024-12-04 22:54:00",
    "openPrice": 461.34,
    "closePrice": 460.64,
    "highPrice": 461.9,
    "lowPrice": 459.38,
    "volume": 45487.81,
    "changeRate": -0.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1098,
    "variety": "原油",
    "tradeDate": "2024-12-04 11:23:02",
    "openPrice": 76.29,
    "closePrice": 76.66,
    "highPrice": 77.61,
    "lowPrice": 74.51,
    "volume": 27786.96,
    "changeRate": -2.58,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 669,
    "variety": "白银",
    "tradeDate": "2024-12-04 11:23:00",
    "openPrice": 5900.12,
    "closePrice": 5900.75,
    "highPrice": 5901.97,
    "lowPrice": 5899.25,
    "volume": 37491.25,
    "changeRate": 1.23,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 240,
    "variety": "黄金",
    "tradeDate": "2024-12-04 11:22:58",
    "openPrice": 451.56,
    "closePrice": 451.91,
    "highPrice": 452.76,
    "lowPrice": 450.94,
    "volume": 13835.63,
    "changeRate": 2.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27917,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:36:22",
    "openPrice": 79.38,
    "closePrice": 79.15,
    "highPrice": 81.11,
    "lowPrice": 78.6,
    "volume": 101926.61,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27275,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:36:19",
    "openPrice": 5844.02,
    "closePrice": 5844.22,
    "highPrice": 5845.53,
    "lowPrice": 5842.59,
    "volume": 82942.48,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26633,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:36:17",
    "openPrice": 444.32,
    "closePrice": 444.92,
    "highPrice": 445.87,
    "lowPrice": 443.44,
    "volume": 58639.16,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25991,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:30:03",
    "openPrice": 78.7,
    "closePrice": 79.32,
    "highPrice": 79.34,
    "lowPrice": 78.07,
    "volume": 32899.03,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25349,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:30:01",
    "openPrice": 5753.72,
    "closePrice": 5753.76,
    "highPrice": 5754.46,
    "lowPrice": 5753.68,
    "volume": 46587.19,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24707,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:29:59",
    "openPrice": 453.1,
    "closePrice": 453.48,
    "highPrice": 455.16,
    "lowPrice": 451.8,
    "volume": 47320.31,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24065,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:29:44",
    "openPrice": 79.77,
    "closePrice": 80.36,
    "highPrice": 80.71,
    "lowPrice": 78.15,
    "volume": 64197.33,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23423,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:29:42",
    "openPrice": 5833.01,
    "closePrice": 5832.18,
    "highPrice": 5833.97,
    "lowPrice": 5831.44,
    "volume": 32304.28,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22781,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:29:40",
    "openPrice": 460.68,
    "closePrice": 460.59,
    "highPrice": 461.67,
    "lowPrice": 459.38,
    "volume": 23497.06,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22139,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:28:14",
    "openPrice": 78.82,
    "closePrice": 78.28,
    "highPrice": 80.49,
    "lowPrice": 77.82,
    "volume": 30889.88,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20213,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:28:13",
    "openPrice": 77.72,
    "closePrice": 77.5,
    "highPrice": 78.19,
    "lowPrice": 76.5,
    "volume": 78116.13,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21497,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:28:12",
    "openPrice": 5791.23,
    "closePrice": 5791.64,
    "highPrice": 5791.66,
    "lowPrice": 5789.35,
    "volume": 93934.63,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19571,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:28:10",
    "openPrice": 5931.71,
    "closePrice": 5932.38,
    "highPrice": 5933.57,
    "lowPrice": 5929.8,
    "volume": 92016.03,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20855,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:28:10",
    "openPrice": 454.42,
    "closePrice": 453.85,
    "highPrice": 454.98,
    "lowPrice": 451.92,
    "volume": 49914.04,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18929,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:28:08",
    "openPrice": 445.27,
    "closePrice": 445.31,
    "highPrice": 447,
    "lowPrice": 444.38,
    "volume": 90379.14,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18287,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:27:55",
    "openPrice": 76.8,
    "closePrice": 76.68,
    "highPrice": 78,
    "lowPrice": 75.86,
    "volume": 83745.68,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16361,
    "variety": "原油",
    "tradeDate": "2024-12-04 00:27:53",
    "openPrice": 75.23,
    "closePrice": 76.2,
    "highPrice": 78.18,
    "lowPrice": 73.38,
    "volume": 109082.75,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17645,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:27:53",
    "openPrice": 5901.87,
    "closePrice": 5902.25,
    "highPrice": 5902.38,
    "lowPrice": 5901.81,
    "volume": 61733,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15719,
    "variety": "白银",
    "tradeDate": "2024-12-04 00:27:51",
    "openPrice": 5771.32,
    "closePrice": 5771.09,
    "highPrice": 5771.87,
    "lowPrice": 5770.57,
    "volume": 102246.34,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17003,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:27:51",
    "openPrice": 462.33,
    "closePrice": 463.16,
    "highPrice": 464.65,
    "lowPrice": 461.37,
    "volume": 30836.97,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15077,
    "variety": "黄金",
    "tradeDate": "2024-12-04 00:27:49",
    "openPrice": 454.67,
    "closePrice": 454.23,
    "highPrice": 456.21,
    "lowPrice": 453.78,
    "volume": 84143.87,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14434,
    "variety": "原油",
    "tradeDate": "2024-12-03 23:01:40",
    "openPrice": 80.86,
    "closePrice": 80.59,
    "highPrice": 80.92,
    "lowPrice": 78.76,
    "volume": 30899.44,
    "changeRate": 0.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13791,
    "variety": "白银",
    "tradeDate": "2024-12-03 23:01:38",
    "openPrice": 5696.07,
    "closePrice": 5696.39,
    "highPrice": 5698.2,
    "lowPrice": 5695.54,
    "volume": 41440.89,
    "changeRate": 0.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13148,
    "variety": "黄金",
    "tradeDate": "2024-12-03 23:01:36",
    "openPrice": 453.89,
    "closePrice": 454.39,
    "highPrice": 454.58,
    "lowPrice": 453.38,
    "volume": 93793.3,
    "changeRate": 1.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12505,
    "variety": "原油",
    "tradeDate": "2024-12-03 22:54:39",
    "openPrice": 81.57,
    "closePrice": 80.77,
    "highPrice": 82.52,
    "lowPrice": 79.42,
    "volume": 15935.14,
    "changeRate": -0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11862,
    "variety": "白银",
    "tradeDate": "2024-12-03 22:54:36",
    "openPrice": 5842.35,
    "closePrice": 5841.92,
    "highPrice": 5843.84,
    "lowPrice": 5841.63,
    "volume": 67046.37,
    "changeRate": 2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11219,
    "variety": "黄金",
    "tradeDate": "2024-12-03 22:54:34",
    "openPrice": 450.91,
    "closePrice": 450.61,
    "highPrice": 452.65,
    "lowPrice": 449.53,
    "volume": 30038.67,
    "changeRate": 1.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10576,
    "variety": "原油",
    "tradeDate": "2024-12-03 22:54:05",
    "openPrice": 81.01,
    "closePrice": 80.09,
    "highPrice": 81.7,
    "lowPrice": 79.7,
    "volume": 85726.37,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9933,
    "variety": "白银",
    "tradeDate": "2024-12-03 22:54:03",
    "openPrice": 5656.07,
    "closePrice": 5655.45,
    "highPrice": 5657.37,
    "lowPrice": 5655.2,
    "volume": 109517.38,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9290,
    "variety": "黄金",
    "tradeDate": "2024-12-03 22:54:00",
    "openPrice": 460.1,
    "closePrice": 459.67,
    "highPrice": 460.92,
    "lowPrice": 457.88,
    "volume": 101558.68,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1097,
    "variety": "原油",
    "tradeDate": "2024-12-03 11:23:02",
    "openPrice": 76.64,
    "closePrice": 76.35,
    "highPrice": 77.38,
    "lowPrice": 76.32,
    "volume": 80973.68,
    "changeRate": -2.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 668,
    "variety": "白银",
    "tradeDate": "2024-12-03 11:23:00",
    "openPrice": 5732.95,
    "closePrice": 5733.09,
    "highPrice": 5733.64,
    "lowPrice": 5731.14,
    "volume": 34352.76,
    "changeRate": 0.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 239,
    "variety": "黄金",
    "tradeDate": "2024-12-03 11:22:58",
    "openPrice": 452.12,
    "closePrice": 452.11,
    "highPrice": 453.16,
    "lowPrice": 450.69,
    "volume": 59170.21,
    "changeRate": 1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27916,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:36:22",
    "openPrice": 78.12,
    "closePrice": 77.45,
    "highPrice": 78.57,
    "lowPrice": 76.12,
    "volume": 35901.8,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27274,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:36:19",
    "openPrice": 5904.76,
    "closePrice": 5903.89,
    "highPrice": 5905.17,
    "lowPrice": 5902.46,
    "volume": 61141.17,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26632,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:36:17",
    "openPrice": 458.83,
    "closePrice": 458.5,
    "highPrice": 460.56,
    "lowPrice": 457.11,
    "volume": 31407.5,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25990,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:30:03",
    "openPrice": 79.23,
    "closePrice": 79.16,
    "highPrice": 80.61,
    "lowPrice": 79.04,
    "volume": 98126.55,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25348,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:30:01",
    "openPrice": 5801.25,
    "closePrice": 5800.86,
    "highPrice": 5802.77,
    "lowPrice": 5800.54,
    "volume": 67156.32,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24706,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:29:59",
    "openPrice": 460.03,
    "closePrice": 460.93,
    "highPrice": 462.68,
    "lowPrice": 459.19,
    "volume": 61453.9,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24064,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:29:44",
    "openPrice": 76.01,
    "closePrice": 76.48,
    "highPrice": 77.34,
    "lowPrice": 74.24,
    "volume": 22374.53,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23422,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:29:42",
    "openPrice": 5728.1,
    "closePrice": 5728.04,
    "highPrice": 5729.23,
    "lowPrice": 5726.47,
    "volume": 72955.03,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22780,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:29:40",
    "openPrice": 459.99,
    "closePrice": 460.03,
    "highPrice": 460.33,
    "lowPrice": 459.42,
    "volume": 91230.16,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22138,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:28:14",
    "openPrice": 79.84,
    "closePrice": 79.91,
    "highPrice": 80.49,
    "lowPrice": 79.1,
    "volume": 37543.52,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20212,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:28:13",
    "openPrice": 79.26,
    "closePrice": 79.2,
    "highPrice": 79.33,
    "lowPrice": 78.24,
    "volume": 17479.92,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21496,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:28:12",
    "openPrice": 5713.61,
    "closePrice": 5713.5,
    "highPrice": 5715.09,
    "lowPrice": 5712.9,
    "volume": 37985.86,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19570,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:28:10",
    "openPrice": 5936.37,
    "closePrice": 5937.07,
    "highPrice": 5937.09,
    "lowPrice": 5936.07,
    "volume": 42882.07,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20854,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:28:10",
    "openPrice": 454.2,
    "closePrice": 453.36,
    "highPrice": 454.66,
    "lowPrice": 451.79,
    "volume": 80546.57,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18928,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:28:08",
    "openPrice": 457.6,
    "closePrice": 457.91,
    "highPrice": 458.83,
    "lowPrice": 457.54,
    "volume": 64393.66,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18286,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:27:55",
    "openPrice": 77.79,
    "closePrice": 77.65,
    "highPrice": 79.16,
    "lowPrice": 77.59,
    "volume": 51236.43,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16360,
    "variety": "原油",
    "tradeDate": "2024-12-03 00:27:53",
    "openPrice": 80.47,
    "closePrice": 81.08,
    "highPrice": 82.95,
    "lowPrice": 80.12,
    "volume": 29724.67,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17644,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:27:53",
    "openPrice": 5755.04,
    "closePrice": 5755.82,
    "highPrice": 5756,
    "lowPrice": 5754.01,
    "volume": 67449.7,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15718,
    "variety": "白银",
    "tradeDate": "2024-12-03 00:27:51",
    "openPrice": 5941.59,
    "closePrice": 5942.04,
    "highPrice": 5943.27,
    "lowPrice": 5939.99,
    "volume": 109967,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17002,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:27:51",
    "openPrice": 448.37,
    "closePrice": 447.61,
    "highPrice": 449.53,
    "lowPrice": 446.92,
    "volume": 106103.4,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15076,
    "variety": "黄金",
    "tradeDate": "2024-12-03 00:27:49",
    "openPrice": 455.48,
    "closePrice": 456.14,
    "highPrice": 457.33,
    "lowPrice": 454.85,
    "volume": 26649.5,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14433,
    "variety": "原油",
    "tradeDate": "2024-12-02 23:01:40",
    "openPrice": 77.04,
    "closePrice": 77.19,
    "highPrice": 77.45,
    "lowPrice": 75.5,
    "volume": 93532.35,
    "changeRate": -2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13790,
    "variety": "白银",
    "tradeDate": "2024-12-02 23:01:38",
    "openPrice": 5754.9,
    "closePrice": 5755.72,
    "highPrice": 5755.85,
    "lowPrice": 5753.46,
    "volume": 41063.16,
    "changeRate": -2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13147,
    "variety": "黄金",
    "tradeDate": "2024-12-02 23:01:36",
    "openPrice": 460.58,
    "closePrice": 461.54,
    "highPrice": 462.79,
    "lowPrice": 460.06,
    "volume": 24695.44,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12504,
    "variety": "原油",
    "tradeDate": "2024-12-02 22:54:39",
    "openPrice": 75.99,
    "closePrice": 76.22,
    "highPrice": 76.63,
    "lowPrice": 75.52,
    "volume": 37966.94,
    "changeRate": -1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11861,
    "variety": "白银",
    "tradeDate": "2024-12-02 22:54:36",
    "openPrice": 5920.46,
    "closePrice": 5920.17,
    "highPrice": 5921.67,
    "lowPrice": 5919.71,
    "volume": 90318.87,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11218,
    "variety": "黄金",
    "tradeDate": "2024-12-02 22:54:34",
    "openPrice": 443.02,
    "closePrice": 443.85,
    "highPrice": 445.63,
    "lowPrice": 442.56,
    "volume": 56753.18,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10575,
    "variety": "原油",
    "tradeDate": "2024-12-02 22:54:05",
    "openPrice": 78.29,
    "closePrice": 78.18,
    "highPrice": 78.92,
    "lowPrice": 77.31,
    "volume": 89070.56,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9932,
    "variety": "白银",
    "tradeDate": "2024-12-02 22:54:03",
    "openPrice": 5758.6,
    "closePrice": 5757.97,
    "highPrice": 5759.43,
    "lowPrice": 5756.26,
    "volume": 32139.16,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9289,
    "variety": "黄金",
    "tradeDate": "2024-12-02 22:54:00",
    "openPrice": 446.03,
    "closePrice": 446.76,
    "highPrice": 447.58,
    "lowPrice": 444.09,
    "volume": 26960.49,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1096,
    "variety": "原油",
    "tradeDate": "2024-12-02 11:23:02",
    "openPrice": 76.18,
    "closePrice": 75.55,
    "highPrice": 78.01,
    "lowPrice": 75.35,
    "volume": 91226.04,
    "changeRate": 1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 667,
    "variety": "白银",
    "tradeDate": "2024-12-02 11:23:00",
    "openPrice": 5781.29,
    "closePrice": 5781.14,
    "highPrice": 5781.63,
    "lowPrice": 5779.19,
    "volume": 32177.04,
    "changeRate": 1.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 238,
    "variety": "黄金",
    "tradeDate": "2024-12-02 11:22:58",
    "openPrice": 441.63,
    "closePrice": 441.87,
    "highPrice": 442.38,
    "lowPrice": 439.75,
    "volume": 45938.05,
    "changeRate": 0.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27915,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:36:22",
    "openPrice": 79.3,
    "closePrice": 79.82,
    "highPrice": 80.75,
    "lowPrice": 78.63,
    "volume": 72660.35,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27273,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:36:19",
    "openPrice": 5851.51,
    "closePrice": 5851.97,
    "highPrice": 5853.46,
    "lowPrice": 5851.12,
    "volume": 37570.35,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26631,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:36:17",
    "openPrice": 449.91,
    "closePrice": 449.23,
    "highPrice": 451.03,
    "lowPrice": 447.82,
    "volume": 33564.92,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25989,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:30:03",
    "openPrice": 77.91,
    "closePrice": 78.84,
    "highPrice": 80.01,
    "lowPrice": 77.53,
    "volume": 55736.03,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25347,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:30:01",
    "openPrice": 5750.64,
    "closePrice": 5751.18,
    "highPrice": 5751.56,
    "lowPrice": 5749.47,
    "volume": 53168.84,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24705,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:29:59",
    "openPrice": 462.77,
    "closePrice": 463.4,
    "highPrice": 465.19,
    "lowPrice": 462.71,
    "volume": 100395.95,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24063,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:29:44",
    "openPrice": 76.35,
    "closePrice": 77.04,
    "highPrice": 77.7,
    "lowPrice": 74.96,
    "volume": 54598.21,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23421,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:29:42",
    "openPrice": 5698.02,
    "closePrice": 5697.24,
    "highPrice": 5699.54,
    "lowPrice": 5695.55,
    "volume": 106829.58,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22779,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:29:40",
    "openPrice": 455.15,
    "closePrice": 454.18,
    "highPrice": 456.65,
    "lowPrice": 452.37,
    "volume": 23807.7,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22137,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:28:14",
    "openPrice": 78.31,
    "closePrice": 78.82,
    "highPrice": 80.76,
    "lowPrice": 76.37,
    "volume": 76890.68,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20211,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:28:13",
    "openPrice": 77.03,
    "closePrice": 76.31,
    "highPrice": 78.92,
    "lowPrice": 76.2,
    "volume": 33564.11,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21495,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:28:12",
    "openPrice": 5854.48,
    "closePrice": 5854.93,
    "highPrice": 5856.55,
    "lowPrice": 5853.88,
    "volume": 18001.21,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19569,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:28:10",
    "openPrice": 5795.33,
    "closePrice": 5795.86,
    "highPrice": 5797.55,
    "lowPrice": 5794.09,
    "volume": 49218.38,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20853,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:28:10",
    "openPrice": 454.19,
    "closePrice": 454.96,
    "highPrice": 456.79,
    "lowPrice": 453.25,
    "volume": 45580.79,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18927,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:28:08",
    "openPrice": 459.24,
    "closePrice": 458.32,
    "highPrice": 459.88,
    "lowPrice": 457.69,
    "volume": 18788.66,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18285,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:27:55",
    "openPrice": 78.89,
    "closePrice": 79.36,
    "highPrice": 80.64,
    "lowPrice": 76.94,
    "volume": 48386.58,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16359,
    "variety": "原油",
    "tradeDate": "2024-12-02 00:27:53",
    "openPrice": 77.92,
    "closePrice": 77.57,
    "highPrice": 79.72,
    "lowPrice": 75.89,
    "volume": 61999.08,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17643,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:27:53",
    "openPrice": 5885.23,
    "closePrice": 5885.15,
    "highPrice": 5885.32,
    "lowPrice": 5884.01,
    "volume": 17310.94,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15717,
    "variety": "白银",
    "tradeDate": "2024-12-02 00:27:51",
    "openPrice": 5734.45,
    "closePrice": 5734.41,
    "highPrice": 5734.91,
    "lowPrice": 5734.12,
    "volume": 20349.8,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17001,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:27:51",
    "openPrice": 454.36,
    "closePrice": 455.15,
    "highPrice": 455.69,
    "lowPrice": 453.81,
    "volume": 45932.01,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15075,
    "variety": "黄金",
    "tradeDate": "2024-12-02 00:27:49",
    "openPrice": 446.17,
    "closePrice": 446.09,
    "highPrice": 446.76,
    "lowPrice": 444.62,
    "volume": 13083.86,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14432,
    "variety": "原油",
    "tradeDate": "2024-11-29 23:01:40",
    "openPrice": 79.62,
    "closePrice": 80.17,
    "highPrice": 80.64,
    "lowPrice": 77.83,
    "volume": 95393.04,
    "changeRate": 1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13789,
    "variety": "白银",
    "tradeDate": "2024-11-29 23:01:38",
    "openPrice": 5697.06,
    "closePrice": 5697.21,
    "highPrice": 5698.97,
    "lowPrice": 5695.81,
    "volume": 63910.09,
    "changeRate": -1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13146,
    "variety": "黄金",
    "tradeDate": "2024-11-29 23:01:36",
    "openPrice": 461.35,
    "closePrice": 461.65,
    "highPrice": 462.32,
    "lowPrice": 460.49,
    "volume": 60005.84,
    "changeRate": 2.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12503,
    "variety": "原油",
    "tradeDate": "2024-11-29 22:54:39",
    "openPrice": 79.38,
    "closePrice": 78.72,
    "highPrice": 81.1,
    "lowPrice": 77.2,
    "volume": 12645.52,
    "changeRate": -2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11860,
    "variety": "白银",
    "tradeDate": "2024-11-29 22:54:36",
    "openPrice": 5848.23,
    "closePrice": 5849.19,
    "highPrice": 5851.03,
    "lowPrice": 5848.14,
    "volume": 59934.45,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11217,
    "variety": "黄金",
    "tradeDate": "2024-11-29 22:54:34",
    "openPrice": 455.5,
    "closePrice": 455.66,
    "highPrice": 456.17,
    "lowPrice": 454.16,
    "volume": 57593.39,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10574,
    "variety": "原油",
    "tradeDate": "2024-11-29 22:54:05",
    "openPrice": 78.69,
    "closePrice": 79.16,
    "highPrice": 80.49,
    "lowPrice": 78.61,
    "volume": 74059.21,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9931,
    "variety": "白银",
    "tradeDate": "2024-11-29 22:54:03",
    "openPrice": 5718.17,
    "closePrice": 5717.24,
    "highPrice": 5718.32,
    "lowPrice": 5717.12,
    "volume": 101218.64,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9288,
    "variety": "黄金",
    "tradeDate": "2024-11-29 22:54:00",
    "openPrice": 445.05,
    "closePrice": 444.84,
    "highPrice": 446.26,
    "lowPrice": 443.07,
    "volume": 35229.6,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1095,
    "variety": "原油",
    "tradeDate": "2024-11-29 11:23:02",
    "openPrice": 76.22,
    "closePrice": 75.33,
    "highPrice": 77,
    "lowPrice": 74.27,
    "volume": 42912.53,
    "changeRate": 1.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 666,
    "variety": "白银",
    "tradeDate": "2024-11-29 11:23:00",
    "openPrice": 5834.8,
    "closePrice": 5834.19,
    "highPrice": 5836.28,
    "lowPrice": 5833.21,
    "volume": 30295.05,
    "changeRate": -0.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 237,
    "variety": "黄金",
    "tradeDate": "2024-11-29 11:22:58",
    "openPrice": 452.26,
    "closePrice": 453.09,
    "highPrice": 453.36,
    "lowPrice": 451.1,
    "volume": 74504.17,
    "changeRate": -0.36,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27914,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:36:22",
    "openPrice": 79.21,
    "closePrice": 78.5,
    "highPrice": 81.07,
    "lowPrice": 76.71,
    "volume": 103177.57,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27272,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:36:19",
    "openPrice": 5716.27,
    "closePrice": 5715.75,
    "highPrice": 5716.6,
    "lowPrice": 5715.52,
    "volume": 24928.6,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26630,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:36:17",
    "openPrice": 451.13,
    "closePrice": 450.3,
    "highPrice": 452.87,
    "lowPrice": 448.79,
    "volume": 55606.51,
    "changeRate": 3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25988,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:30:03",
    "openPrice": 78.69,
    "closePrice": 79.21,
    "highPrice": 80.31,
    "lowPrice": 78.59,
    "volume": 91105.03,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25346,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:30:01",
    "openPrice": 5791.98,
    "closePrice": 5791.91,
    "highPrice": 5793.17,
    "lowPrice": 5791.05,
    "volume": 36476.07,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24704,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:29:59",
    "openPrice": 457.16,
    "closePrice": 457.04,
    "highPrice": 458.56,
    "lowPrice": 456.72,
    "volume": 106235.78,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24062,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:29:44",
    "openPrice": 80.56,
    "closePrice": 79.78,
    "highPrice": 82.17,
    "lowPrice": 79.7,
    "volume": 68067.8,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23420,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:29:42",
    "openPrice": 5871.87,
    "closePrice": 5872.17,
    "highPrice": 5873.96,
    "lowPrice": 5870.47,
    "volume": 104647.13,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22778,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:29:40",
    "openPrice": 452.65,
    "closePrice": 453.29,
    "highPrice": 454.63,
    "lowPrice": 452.3,
    "volume": 82065.25,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22136,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:28:14",
    "openPrice": 77.52,
    "closePrice": 76.6,
    "highPrice": 78.14,
    "lowPrice": 76.35,
    "volume": 101338.95,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20210,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:28:13",
    "openPrice": 76.88,
    "closePrice": 77.11,
    "highPrice": 78.59,
    "lowPrice": 76.79,
    "volume": 77500.07,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21494,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:28:12",
    "openPrice": 5723.36,
    "closePrice": 5723.78,
    "highPrice": 5725.19,
    "lowPrice": 5722.32,
    "volume": 67339.56,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19568,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:28:10",
    "openPrice": 5670.51,
    "closePrice": 5670.66,
    "highPrice": 5672.18,
    "lowPrice": 5670.45,
    "volume": 35307.24,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20852,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:28:10",
    "openPrice": 447.46,
    "closePrice": 448.24,
    "highPrice": 449.37,
    "lowPrice": 447.17,
    "volume": 105400.05,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18926,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:28:08",
    "openPrice": 453.64,
    "closePrice": 454.51,
    "highPrice": 455.75,
    "lowPrice": 453.25,
    "volume": 41339.82,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18284,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:27:55",
    "openPrice": 79.06,
    "closePrice": 78.59,
    "highPrice": 80.36,
    "lowPrice": 78.06,
    "volume": 22571.86,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16358,
    "variety": "原油",
    "tradeDate": "2024-11-29 00:27:53",
    "openPrice": 81.16,
    "closePrice": 80.83,
    "highPrice": 81.94,
    "lowPrice": 80.14,
    "volume": 26550.56,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17642,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:27:53",
    "openPrice": 5839.7,
    "closePrice": 5840.57,
    "highPrice": 5841.13,
    "lowPrice": 5838.84,
    "volume": 34809.56,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15716,
    "variety": "白银",
    "tradeDate": "2024-11-29 00:27:51",
    "openPrice": 5842.11,
    "closePrice": 5842.72,
    "highPrice": 5844.02,
    "lowPrice": 5840.39,
    "volume": 71288.51,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17000,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:27:51",
    "openPrice": 455.62,
    "closePrice": 456.52,
    "highPrice": 458.31,
    "lowPrice": 454.5,
    "volume": 97450.67,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15074,
    "variety": "黄金",
    "tradeDate": "2024-11-29 00:27:49",
    "openPrice": 455.88,
    "closePrice": 455.88,
    "highPrice": 456.98,
    "lowPrice": 454.26,
    "volume": 105632.31,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14431,
    "variety": "原油",
    "tradeDate": "2024-11-28 23:01:40",
    "openPrice": 81.64,
    "closePrice": 80.84,
    "highPrice": 83.24,
    "lowPrice": 80.82,
    "volume": 36285.34,
    "changeRate": 0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13788,
    "variety": "白银",
    "tradeDate": "2024-11-28 23:01:38",
    "openPrice": 5772.31,
    "closePrice": 5772.66,
    "highPrice": 5774.12,
    "lowPrice": 5770.74,
    "volume": 56102.75,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13145,
    "variety": "黄金",
    "tradeDate": "2024-11-28 23:01:36",
    "openPrice": 455.69,
    "closePrice": 454.93,
    "highPrice": 456.2,
    "lowPrice": 453.73,
    "volume": 68260.74,
    "changeRate": 2.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12502,
    "variety": "原油",
    "tradeDate": "2024-11-28 22:54:39",
    "openPrice": 76.62,
    "closePrice": 77.38,
    "highPrice": 78.52,
    "lowPrice": 76.56,
    "volume": 40326.48,
    "changeRate": 0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11859,
    "variety": "白银",
    "tradeDate": "2024-11-28 22:54:36",
    "openPrice": 5654.88,
    "closePrice": 5655.49,
    "highPrice": 5655.88,
    "lowPrice": 5653.25,
    "volume": 39916.83,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11216,
    "variety": "黄金",
    "tradeDate": "2024-11-28 22:54:34",
    "openPrice": 451.74,
    "closePrice": 450.98,
    "highPrice": 453.05,
    "lowPrice": 450.68,
    "volume": 44279.85,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10573,
    "variety": "原油",
    "tradeDate": "2024-11-28 22:54:05",
    "openPrice": 78.76,
    "closePrice": 77.84,
    "highPrice": 79.78,
    "lowPrice": 76.91,
    "volume": 31900.82,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9930,
    "variety": "白银",
    "tradeDate": "2024-11-28 22:54:03",
    "openPrice": 5790.5,
    "closePrice": 5790.09,
    "highPrice": 5791.94,
    "lowPrice": 5788.77,
    "volume": 102512.73,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9287,
    "variety": "黄金",
    "tradeDate": "2024-11-28 22:54:00",
    "openPrice": 462.18,
    "closePrice": 461.51,
    "highPrice": 463.94,
    "lowPrice": 460.69,
    "volume": 87500.4,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1094,
    "variety": "原油",
    "tradeDate": "2024-11-28 11:23:02",
    "openPrice": 78.5,
    "closePrice": 77.74,
    "highPrice": 79.87,
    "lowPrice": 75.75,
    "volume": 52432.38,
    "changeRate": 0.08,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 665,
    "variety": "白银",
    "tradeDate": "2024-11-28 11:23:00",
    "openPrice": 5892.45,
    "closePrice": 5892.21,
    "highPrice": 5892.62,
    "lowPrice": 5890.32,
    "volume": 65417.56,
    "changeRate": 0.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 236,
    "variety": "黄金",
    "tradeDate": "2024-11-28 11:22:58",
    "openPrice": 445.26,
    "closePrice": 445.55,
    "highPrice": 446.75,
    "lowPrice": 444.39,
    "volume": 27213.32,
    "changeRate": 2.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27913,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:36:22",
    "openPrice": 76.89,
    "closePrice": 76.63,
    "highPrice": 77.7,
    "lowPrice": 74.8,
    "volume": 41519.47,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27271,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:36:19",
    "openPrice": 5944.43,
    "closePrice": 5943.61,
    "highPrice": 5946.1,
    "lowPrice": 5942.24,
    "volume": 104798.98,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26629,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:36:17",
    "openPrice": 445.49,
    "closePrice": 445.84,
    "highPrice": 446.4,
    "lowPrice": 444.6,
    "volume": 82324.04,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25987,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:30:03",
    "openPrice": 77.79,
    "closePrice": 77.91,
    "highPrice": 79.06,
    "lowPrice": 77.08,
    "volume": 31294.24,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25345,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:30:01",
    "openPrice": 5849.95,
    "closePrice": 5848.97,
    "highPrice": 5850.55,
    "lowPrice": 5848.31,
    "volume": 38034.32,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24703,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:29:59",
    "openPrice": 460.78,
    "closePrice": 460.18,
    "highPrice": 462.52,
    "lowPrice": 460.05,
    "volume": 22558.32,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24061,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:29:44",
    "openPrice": 80.14,
    "closePrice": 80.21,
    "highPrice": 81.08,
    "lowPrice": 78.61,
    "volume": 50932.85,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23419,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:29:42",
    "openPrice": 5697.52,
    "closePrice": 5696.95,
    "highPrice": 5699.21,
    "lowPrice": 5696.36,
    "volume": 30664.06,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22777,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:29:40",
    "openPrice": 446.31,
    "closePrice": 446.1,
    "highPrice": 446.33,
    "lowPrice": 445.21,
    "volume": 101539.89,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22135,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:28:14",
    "openPrice": 79.4,
    "closePrice": 79.09,
    "highPrice": 80.55,
    "lowPrice": 77.38,
    "volume": 24970.59,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20209,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:28:13",
    "openPrice": 80.75,
    "closePrice": 81,
    "highPrice": 82.43,
    "lowPrice": 79.98,
    "volume": 76528.91,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21493,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:28:12",
    "openPrice": 5803.39,
    "closePrice": 5802.69,
    "highPrice": 5804.27,
    "lowPrice": 5800.72,
    "volume": 83596.62,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19567,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:28:10",
    "openPrice": 5864.3,
    "closePrice": 5865.18,
    "highPrice": 5866.42,
    "lowPrice": 5864.28,
    "volume": 55886.25,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20851,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:28:10",
    "openPrice": 449.91,
    "closePrice": 449.49,
    "highPrice": 451.64,
    "lowPrice": 449.29,
    "volume": 105390.64,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18925,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:28:08",
    "openPrice": 445.38,
    "closePrice": 445.17,
    "highPrice": 446.74,
    "lowPrice": 444.62,
    "volume": 100388.07,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18283,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:27:55",
    "openPrice": 79.99,
    "closePrice": 80.73,
    "highPrice": 81.3,
    "lowPrice": 78.39,
    "volume": 100012.17,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16357,
    "variety": "原油",
    "tradeDate": "2024-11-28 00:27:53",
    "openPrice": 78.11,
    "closePrice": 78.53,
    "highPrice": 79.93,
    "lowPrice": 76.2,
    "volume": 85112.52,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17641,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:27:53",
    "openPrice": 5789.06,
    "closePrice": 5789.67,
    "highPrice": 5789.91,
    "lowPrice": 5789,
    "volume": 108373.86,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15715,
    "variety": "白银",
    "tradeDate": "2024-11-28 00:27:51",
    "openPrice": 5939.29,
    "closePrice": 5939.98,
    "highPrice": 5940.84,
    "lowPrice": 5938.47,
    "volume": 46313.9,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16999,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:27:51",
    "openPrice": 451.27,
    "closePrice": 451.61,
    "highPrice": 451.73,
    "lowPrice": 449.57,
    "volume": 98841.1,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15073,
    "variety": "黄金",
    "tradeDate": "2024-11-28 00:27:49",
    "openPrice": 447.75,
    "closePrice": 448.39,
    "highPrice": 448.58,
    "lowPrice": 447.37,
    "volume": 63038.21,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14430,
    "variety": "原油",
    "tradeDate": "2024-11-27 23:01:40",
    "openPrice": 81.63,
    "closePrice": 80.73,
    "highPrice": 82.85,
    "lowPrice": 79.5,
    "volume": 22322.46,
    "changeRate": -1.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13787,
    "variety": "白银",
    "tradeDate": "2024-11-27 23:01:38",
    "openPrice": 5782.36,
    "closePrice": 5782.49,
    "highPrice": 5784.29,
    "lowPrice": 5781.32,
    "volume": 47029.37,
    "changeRate": -2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13144,
    "variety": "黄金",
    "tradeDate": "2024-11-27 23:01:36",
    "openPrice": 446.04,
    "closePrice": 446.48,
    "highPrice": 448.43,
    "lowPrice": 445.67,
    "volume": 29854.72,
    "changeRate": -2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12501,
    "variety": "原油",
    "tradeDate": "2024-11-27 22:54:39",
    "openPrice": 79.6,
    "closePrice": 79.53,
    "highPrice": 80.71,
    "lowPrice": 78.56,
    "volume": 73953.26,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11858,
    "variety": "白银",
    "tradeDate": "2024-11-27 22:54:36",
    "openPrice": 5946.99,
    "closePrice": 5947.33,
    "highPrice": 5948.43,
    "lowPrice": 5945.87,
    "volume": 38362.74,
    "changeRate": 1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11215,
    "variety": "黄金",
    "tradeDate": "2024-11-27 22:54:34",
    "openPrice": 444.09,
    "closePrice": 444.71,
    "highPrice": 445.48,
    "lowPrice": 442.1,
    "volume": 36392.8,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10572,
    "variety": "原油",
    "tradeDate": "2024-11-27 22:54:05",
    "openPrice": 79.08,
    "closePrice": 79.02,
    "highPrice": 79.79,
    "lowPrice": 77.55,
    "volume": 55025.18,
    "changeRate": 2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9929,
    "variety": "白银",
    "tradeDate": "2024-11-27 22:54:03",
    "openPrice": 5662.58,
    "closePrice": 5661.81,
    "highPrice": 5663.12,
    "lowPrice": 5661.81,
    "volume": 98876.38,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9286,
    "variety": "黄金",
    "tradeDate": "2024-11-27 22:54:00",
    "openPrice": 446.86,
    "closePrice": 447.83,
    "highPrice": 448.48,
    "lowPrice": 445,
    "volume": 94807.68,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1093,
    "variety": "原油",
    "tradeDate": "2024-11-27 11:23:02",
    "openPrice": 76.78,
    "closePrice": 76.93,
    "highPrice": 78.24,
    "lowPrice": 76.34,
    "volume": 76861.68,
    "changeRate": -2.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 664,
    "variety": "白银",
    "tradeDate": "2024-11-27 11:23:00",
    "openPrice": 5890.57,
    "closePrice": 5890.7,
    "highPrice": 5891.19,
    "lowPrice": 5888.83,
    "volume": 14873.7,
    "changeRate": 0.79,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 235,
    "variety": "黄金",
    "tradeDate": "2024-11-27 11:22:58",
    "openPrice": 456.61,
    "closePrice": 456.22,
    "highPrice": 458.57,
    "lowPrice": 455.31,
    "volume": 69759.22,
    "changeRate": -0.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27912,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:36:22",
    "openPrice": 77.43,
    "closePrice": 77.49,
    "highPrice": 79.05,
    "lowPrice": 75.74,
    "volume": 61957.67,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27270,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:36:19",
    "openPrice": 5865.41,
    "closePrice": 5866.04,
    "highPrice": 5866.53,
    "lowPrice": 5865.2,
    "volume": 45735.69,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26628,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:36:17",
    "openPrice": 454.05,
    "closePrice": 453.54,
    "highPrice": 455.33,
    "lowPrice": 452.72,
    "volume": 12431.87,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25986,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:30:03",
    "openPrice": 78.62,
    "closePrice": 78.06,
    "highPrice": 79.22,
    "lowPrice": 77.63,
    "volume": 55331.78,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25344,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:30:01",
    "openPrice": 5904.57,
    "closePrice": 5904.02,
    "highPrice": 5904.7,
    "lowPrice": 5903.47,
    "volume": 35532.92,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24702,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:29:59",
    "openPrice": 456.85,
    "closePrice": 456.65,
    "highPrice": 458.49,
    "lowPrice": 456.09,
    "volume": 108935.03,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24060,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:29:44",
    "openPrice": 78.03,
    "closePrice": 78.73,
    "highPrice": 78.75,
    "lowPrice": 76.65,
    "volume": 107830.64,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23418,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:29:42",
    "openPrice": 5656.26,
    "closePrice": 5655.95,
    "highPrice": 5656.36,
    "lowPrice": 5654.16,
    "volume": 56912.83,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22776,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:29:40",
    "openPrice": 454.13,
    "closePrice": 454.56,
    "highPrice": 454.98,
    "lowPrice": 453.33,
    "volume": 63027.14,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22134,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:28:14",
    "openPrice": 80.55,
    "closePrice": 80,
    "highPrice": 81.42,
    "lowPrice": 79.06,
    "volume": 92110.52,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20208,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:28:13",
    "openPrice": 78.3,
    "closePrice": 79.1,
    "highPrice": 80.64,
    "lowPrice": 78.22,
    "volume": 44366.11,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21492,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:28:12",
    "openPrice": 5747.59,
    "closePrice": 5747.45,
    "highPrice": 5749.11,
    "lowPrice": 5746.02,
    "volume": 47795.41,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19566,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:28:10",
    "openPrice": 5713.36,
    "closePrice": 5713.02,
    "highPrice": 5714.43,
    "lowPrice": 5712.37,
    "volume": 77364.98,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20850,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:28:10",
    "openPrice": 447.83,
    "closePrice": 447.57,
    "highPrice": 449.8,
    "lowPrice": 445.64,
    "volume": 40982.33,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18924,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:28:08",
    "openPrice": 446.24,
    "closePrice": 446.16,
    "highPrice": 447.33,
    "lowPrice": 445.72,
    "volume": 21212.27,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18282,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:27:55",
    "openPrice": 77.56,
    "closePrice": 78.12,
    "highPrice": 79.05,
    "lowPrice": 76.7,
    "volume": 20145.52,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16356,
    "variety": "原油",
    "tradeDate": "2024-11-27 00:27:53",
    "openPrice": 80.37,
    "closePrice": 80.94,
    "highPrice": 81.64,
    "lowPrice": 79.93,
    "volume": 67849.93,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17640,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:27:53",
    "openPrice": 5679.24,
    "closePrice": 5678.97,
    "highPrice": 5679.34,
    "lowPrice": 5678.48,
    "volume": 20311.23,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15714,
    "variety": "白银",
    "tradeDate": "2024-11-27 00:27:51",
    "openPrice": 5732.28,
    "closePrice": 5733.21,
    "highPrice": 5733.32,
    "lowPrice": 5731.55,
    "volume": 52503.16,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16998,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:27:51",
    "openPrice": 450.28,
    "closePrice": 449.94,
    "highPrice": 451.38,
    "lowPrice": 448.96,
    "volume": 99523.73,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15072,
    "variety": "黄金",
    "tradeDate": "2024-11-27 00:27:49",
    "openPrice": 448.01,
    "closePrice": 448.41,
    "highPrice": 449.57,
    "lowPrice": 447.25,
    "volume": 15337.54,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14429,
    "variety": "原油",
    "tradeDate": "2024-11-26 23:01:40",
    "openPrice": 78.71,
    "closePrice": 78.09,
    "highPrice": 79.57,
    "lowPrice": 77.43,
    "volume": 13235.28,
    "changeRate": 1.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13786,
    "variety": "白银",
    "tradeDate": "2024-11-26 23:01:38",
    "openPrice": 5674.23,
    "closePrice": 5674.55,
    "highPrice": 5675.78,
    "lowPrice": 5672.31,
    "volume": 42617.28,
    "changeRate": -0.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13143,
    "variety": "黄金",
    "tradeDate": "2024-11-26 23:01:36",
    "openPrice": 444.19,
    "closePrice": 444.43,
    "highPrice": 446.01,
    "lowPrice": 443.73,
    "volume": 109627.25,
    "changeRate": 0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12500,
    "variety": "原油",
    "tradeDate": "2024-11-26 22:54:39",
    "openPrice": 79.76,
    "closePrice": 78.78,
    "highPrice": 81.5,
    "lowPrice": 78.42,
    "volume": 42581.25,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11857,
    "variety": "白银",
    "tradeDate": "2024-11-26 22:54:36",
    "openPrice": 5835.65,
    "closePrice": 5835.22,
    "highPrice": 5837.63,
    "lowPrice": 5833.75,
    "volume": 84368.13,
    "changeRate": -0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11214,
    "variety": "黄金",
    "tradeDate": "2024-11-26 22:54:34",
    "openPrice": 452.36,
    "closePrice": 453.16,
    "highPrice": 454.39,
    "lowPrice": 451.31,
    "volume": 72204.98,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10571,
    "variety": "原油",
    "tradeDate": "2024-11-26 22:54:05",
    "openPrice": 77.33,
    "closePrice": 77.32,
    "highPrice": 78.36,
    "lowPrice": 76.7,
    "volume": 52959.96,
    "changeRate": -0.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9928,
    "variety": "白银",
    "tradeDate": "2024-11-26 22:54:03",
    "openPrice": 5862.38,
    "closePrice": 5861.81,
    "highPrice": 5863.21,
    "lowPrice": 5860.92,
    "volume": 19315.09,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9285,
    "variety": "黄金",
    "tradeDate": "2024-11-26 22:54:00",
    "openPrice": 453.14,
    "closePrice": 452.67,
    "highPrice": 453.18,
    "lowPrice": 451.59,
    "volume": 25835.29,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1092,
    "variety": "原油",
    "tradeDate": "2024-11-26 11:23:02",
    "openPrice": 76,
    "closePrice": 76.33,
    "highPrice": 76.6,
    "lowPrice": 74.08,
    "volume": 57673.52,
    "changeRate": 0.24,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 663,
    "variety": "白银",
    "tradeDate": "2024-11-26 11:23:00",
    "openPrice": 5655.73,
    "closePrice": 5654.78,
    "highPrice": 5656.75,
    "lowPrice": 5653.03,
    "volume": 47116.06,
    "changeRate": 2.64,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 234,
    "variety": "黄金",
    "tradeDate": "2024-11-26 11:22:58",
    "openPrice": 442.59,
    "closePrice": 443.58,
    "highPrice": 445.09,
    "lowPrice": 442.3,
    "volume": 18139.99,
    "changeRate": -1.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27911,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:36:22",
    "openPrice": 77.83,
    "closePrice": 77.01,
    "highPrice": 79.01,
    "lowPrice": 75.84,
    "volume": 59042.73,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27269,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:36:19",
    "openPrice": 5799.95,
    "closePrice": 5800.91,
    "highPrice": 5801.53,
    "lowPrice": 5797.97,
    "volume": 72365.3,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26627,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:36:17",
    "openPrice": 453.66,
    "closePrice": 453.55,
    "highPrice": 454.12,
    "lowPrice": 452.63,
    "volume": 89796.44,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25985,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:30:03",
    "openPrice": 77.98,
    "closePrice": 77.52,
    "highPrice": 78.89,
    "lowPrice": 77.35,
    "volume": 35147.08,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25343,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:30:01",
    "openPrice": 5691.87,
    "closePrice": 5692.33,
    "highPrice": 5692.73,
    "lowPrice": 5690.84,
    "volume": 78509.24,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24701,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:29:59",
    "openPrice": 458.74,
    "closePrice": 458.66,
    "highPrice": 459.37,
    "lowPrice": 458.16,
    "volume": 56261.73,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24059,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:29:44",
    "openPrice": 75.95,
    "closePrice": 76.91,
    "highPrice": 76.98,
    "lowPrice": 75.18,
    "volume": 36881.24,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23417,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:29:42",
    "openPrice": 5721.81,
    "closePrice": 5721.64,
    "highPrice": 5722.82,
    "lowPrice": 5721.07,
    "volume": 26257.79,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22775,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:29:40",
    "openPrice": 451.35,
    "closePrice": 451.75,
    "highPrice": 452.28,
    "lowPrice": 450.49,
    "volume": 35209.96,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22133,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:28:14",
    "openPrice": 78.25,
    "closePrice": 77.75,
    "highPrice": 79.08,
    "lowPrice": 76.22,
    "volume": 12114.8,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20207,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:28:13",
    "openPrice": 77.1,
    "closePrice": 76.99,
    "highPrice": 77.31,
    "lowPrice": 75.21,
    "volume": 94071.82,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21491,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:28:12",
    "openPrice": 5849.65,
    "closePrice": 5848.65,
    "highPrice": 5851.42,
    "lowPrice": 5847.38,
    "volume": 10560.01,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19565,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:28:10",
    "openPrice": 5813.25,
    "closePrice": 5814.06,
    "highPrice": 5815.18,
    "lowPrice": 5812.71,
    "volume": 84923.08,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20849,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:28:10",
    "openPrice": 443.37,
    "closePrice": 443.66,
    "highPrice": 444.78,
    "lowPrice": 441.81,
    "volume": 18677.05,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18923,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:28:08",
    "openPrice": 444.18,
    "closePrice": 443.68,
    "highPrice": 444.94,
    "lowPrice": 443.29,
    "volume": 25396.98,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18281,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:27:55",
    "openPrice": 81.53,
    "closePrice": 80.95,
    "highPrice": 81.69,
    "lowPrice": 79.36,
    "volume": 104177.7,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16355,
    "variety": "原油",
    "tradeDate": "2024-11-26 00:27:53",
    "openPrice": 81.42,
    "closePrice": 80.78,
    "highPrice": 81.98,
    "lowPrice": 78.86,
    "volume": 71593.18,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17639,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:27:53",
    "openPrice": 5731.78,
    "closePrice": 5731.57,
    "highPrice": 5731.84,
    "lowPrice": 5730.36,
    "volume": 101570.16,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15713,
    "variety": "白银",
    "tradeDate": "2024-11-26 00:27:51",
    "openPrice": 5832.81,
    "closePrice": 5832.6,
    "highPrice": 5833.72,
    "lowPrice": 5831.19,
    "volume": 99710.27,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16997,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:27:51",
    "openPrice": 464.44,
    "closePrice": 463.48,
    "highPrice": 466.19,
    "lowPrice": 462.19,
    "volume": 89624.12,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15071,
    "variety": "黄金",
    "tradeDate": "2024-11-26 00:27:49",
    "openPrice": 445.14,
    "closePrice": 444.84,
    "highPrice": 446.81,
    "lowPrice": 443.16,
    "volume": 20170.84,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14428,
    "variety": "原油",
    "tradeDate": "2024-11-25 23:01:40",
    "openPrice": 78.43,
    "closePrice": 77.69,
    "highPrice": 78.57,
    "lowPrice": 77.18,
    "volume": 53862.42,
    "changeRate": 0.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13785,
    "variety": "白银",
    "tradeDate": "2024-11-25 23:01:38",
    "openPrice": 5830.6,
    "closePrice": 5831.26,
    "highPrice": 5832.58,
    "lowPrice": 5829.95,
    "volume": 76254.73,
    "changeRate": -0.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13142,
    "variety": "黄金",
    "tradeDate": "2024-11-25 23:01:36",
    "openPrice": 457.24,
    "closePrice": 456.67,
    "highPrice": 458.36,
    "lowPrice": 456.16,
    "volume": 16884.52,
    "changeRate": 0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12499,
    "variety": "原油",
    "tradeDate": "2024-11-25 22:54:39",
    "openPrice": 78.78,
    "closePrice": 78.48,
    "highPrice": 78.79,
    "lowPrice": 77.58,
    "volume": 82609.2,
    "changeRate": -1.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11856,
    "variety": "白银",
    "tradeDate": "2024-11-25 22:54:36",
    "openPrice": 5875.99,
    "closePrice": 5876.27,
    "highPrice": 5878.2,
    "lowPrice": 5875.3,
    "volume": 27209.48,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11213,
    "variety": "黄金",
    "tradeDate": "2024-11-25 22:54:34",
    "openPrice": 459.85,
    "closePrice": 459.49,
    "highPrice": 460.34,
    "lowPrice": 458.62,
    "volume": 65464.82,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10570,
    "variety": "原油",
    "tradeDate": "2024-11-25 22:54:05",
    "openPrice": 77.7,
    "closePrice": 76.84,
    "highPrice": 79.65,
    "lowPrice": 76.42,
    "volume": 18744.68,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9927,
    "variety": "白银",
    "tradeDate": "2024-11-25 22:54:03",
    "openPrice": 5903.62,
    "closePrice": 5903.67,
    "highPrice": 5904,
    "lowPrice": 5902.11,
    "volume": 87131.65,
    "changeRate": -2.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9284,
    "variety": "黄金",
    "tradeDate": "2024-11-25 22:54:00",
    "openPrice": 452.85,
    "closePrice": 452.16,
    "highPrice": 454.51,
    "lowPrice": 450.34,
    "volume": 107911.48,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1091,
    "variety": "原油",
    "tradeDate": "2024-11-25 11:23:02",
    "openPrice": 75.21,
    "closePrice": 74.8,
    "highPrice": 76.23,
    "lowPrice": 72.84,
    "volume": 60771.85,
    "changeRate": -0.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 662,
    "variety": "白银",
    "tradeDate": "2024-11-25 11:23:00",
    "openPrice": 5865.77,
    "closePrice": 5866.53,
    "highPrice": 5867.59,
    "lowPrice": 5865.1,
    "volume": 31778.13,
    "changeRate": -3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 233,
    "variety": "黄金",
    "tradeDate": "2024-11-25 11:22:58",
    "openPrice": 446.3,
    "closePrice": 446.4,
    "highPrice": 446.56,
    "lowPrice": 445.54,
    "volume": 82824.36,
    "changeRate": 0.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27910,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:36:22",
    "openPrice": 80.37,
    "closePrice": 80.28,
    "highPrice": 80.89,
    "lowPrice": 80.25,
    "volume": 67250.23,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27268,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:36:19",
    "openPrice": 5810.12,
    "closePrice": 5809.3,
    "highPrice": 5811.02,
    "lowPrice": 5808.18,
    "volume": 93981.25,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26626,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:36:17",
    "openPrice": 443.65,
    "closePrice": 444.27,
    "highPrice": 444.94,
    "lowPrice": 443.25,
    "volume": 52019.58,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25984,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:30:03",
    "openPrice": 80.19,
    "closePrice": 80.99,
    "highPrice": 82.6,
    "lowPrice": 78.81,
    "volume": 84673.87,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25342,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:30:01",
    "openPrice": 5755.34,
    "closePrice": 5754.38,
    "highPrice": 5755.71,
    "lowPrice": 5753.76,
    "volume": 50235.5,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24700,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:29:59",
    "openPrice": 459.22,
    "closePrice": 459.62,
    "highPrice": 460.35,
    "lowPrice": 459,
    "volume": 87871.25,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24058,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:29:44",
    "openPrice": 78.59,
    "closePrice": 79.11,
    "highPrice": 79.15,
    "lowPrice": 77.35,
    "volume": 14737.57,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23416,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:29:42",
    "openPrice": 5912.49,
    "closePrice": 5912.48,
    "highPrice": 5913.03,
    "lowPrice": 5911.61,
    "volume": 95269.78,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22774,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:29:40",
    "openPrice": 446.54,
    "closePrice": 446.55,
    "highPrice": 448.16,
    "lowPrice": 445.97,
    "volume": 14512.94,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22132,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:28:14",
    "openPrice": 79.95,
    "closePrice": 80.58,
    "highPrice": 81.95,
    "lowPrice": 79.07,
    "volume": 108792.09,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20206,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:28:13",
    "openPrice": 78.73,
    "closePrice": 77.94,
    "highPrice": 79.96,
    "lowPrice": 77.4,
    "volume": 19192.58,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21490,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:28:12",
    "openPrice": 5762.12,
    "closePrice": 5762.15,
    "highPrice": 5763.19,
    "lowPrice": 5761.54,
    "volume": 41647.96,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19564,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:28:10",
    "openPrice": 5897.52,
    "closePrice": 5898.34,
    "highPrice": 5899.17,
    "lowPrice": 5897.49,
    "volume": 75290.78,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20848,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:28:10",
    "openPrice": 461.73,
    "closePrice": 462.03,
    "highPrice": 463.32,
    "lowPrice": 461.09,
    "volume": 102830.86,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18922,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:28:08",
    "openPrice": 446.33,
    "closePrice": 446.81,
    "highPrice": 448.17,
    "lowPrice": 445.54,
    "volume": 35888.42,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18280,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:27:55",
    "openPrice": 76.88,
    "closePrice": 76.81,
    "highPrice": 78.33,
    "lowPrice": 74.86,
    "volume": 54844.39,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16354,
    "variety": "原油",
    "tradeDate": "2024-11-25 00:27:53",
    "openPrice": 79.58,
    "closePrice": 80.34,
    "highPrice": 81.87,
    "lowPrice": 78.72,
    "volume": 14105.03,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17638,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:27:53",
    "openPrice": 5936.53,
    "closePrice": 5936.08,
    "highPrice": 5937.26,
    "lowPrice": 5934.38,
    "volume": 47177.28,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15712,
    "variety": "白银",
    "tradeDate": "2024-11-25 00:27:51",
    "openPrice": 5720.62,
    "closePrice": 5719.66,
    "highPrice": 5721.62,
    "lowPrice": 5719.03,
    "volume": 39409.5,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16996,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:27:51",
    "openPrice": 462.33,
    "closePrice": 463.2,
    "highPrice": 463.83,
    "lowPrice": 461.43,
    "volume": 53950.69,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15070,
    "variety": "黄金",
    "tradeDate": "2024-11-25 00:27:49",
    "openPrice": 448.96,
    "closePrice": 449.55,
    "highPrice": 451.01,
    "lowPrice": 447.4,
    "volume": 60128.72,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14427,
    "variety": "原油",
    "tradeDate": "2024-11-22 23:01:40",
    "openPrice": 79.17,
    "closePrice": 79.79,
    "highPrice": 80.96,
    "lowPrice": 77.4,
    "volume": 43947.8,
    "changeRate": 0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13784,
    "variety": "白银",
    "tradeDate": "2024-11-22 23:01:38",
    "openPrice": 5882.63,
    "closePrice": 5883.16,
    "highPrice": 5884.69,
    "lowPrice": 5881.37,
    "volume": 77532.55,
    "changeRate": 1.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13141,
    "variety": "黄金",
    "tradeDate": "2024-11-22 23:01:36",
    "openPrice": 450.26,
    "closePrice": 449.28,
    "highPrice": 450.33,
    "lowPrice": 447.91,
    "volume": 34300.89,
    "changeRate": -1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12498,
    "variety": "原油",
    "tradeDate": "2024-11-22 22:54:39",
    "openPrice": 76.35,
    "closePrice": 76.87,
    "highPrice": 78.44,
    "lowPrice": 74.55,
    "volume": 13396.72,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11855,
    "variety": "白银",
    "tradeDate": "2024-11-22 22:54:36",
    "openPrice": 5940.77,
    "closePrice": 5941.17,
    "highPrice": 5942.07,
    "lowPrice": 5939.93,
    "volume": 47992.82,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11212,
    "variety": "黄金",
    "tradeDate": "2024-11-22 22:54:34",
    "openPrice": 450.59,
    "closePrice": 451.21,
    "highPrice": 452.29,
    "lowPrice": 449.4,
    "volume": 89366.28,
    "changeRate": -2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10569,
    "variety": "原油",
    "tradeDate": "2024-11-22 22:54:05",
    "openPrice": 80.06,
    "closePrice": 79.42,
    "highPrice": 80.72,
    "lowPrice": 79.15,
    "volume": 13484.25,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9926,
    "variety": "白银",
    "tradeDate": "2024-11-22 22:54:03",
    "openPrice": 5922.72,
    "closePrice": 5922.43,
    "highPrice": 5924.4,
    "lowPrice": 5922.07,
    "volume": 97475.38,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9283,
    "variety": "黄金",
    "tradeDate": "2024-11-22 22:54:00",
    "openPrice": 460.91,
    "closePrice": 460.68,
    "highPrice": 462.65,
    "lowPrice": 460.66,
    "volume": 59265.37,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1090,
    "variety": "原油",
    "tradeDate": "2024-11-22 11:23:02",
    "openPrice": 74.49,
    "closePrice": 74.43,
    "highPrice": 76.21,
    "lowPrice": 74.31,
    "volume": 109415.17,
    "changeRate": 2.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 661,
    "variety": "白银",
    "tradeDate": "2024-11-22 11:23:00",
    "openPrice": 5707.29,
    "closePrice": 5706.99,
    "highPrice": 5709.25,
    "lowPrice": 5706.96,
    "volume": 19999.8,
    "changeRate": -1.59,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 232,
    "variety": "黄金",
    "tradeDate": "2024-11-22 11:22:58",
    "openPrice": 460.04,
    "closePrice": 460.13,
    "highPrice": 461.62,
    "lowPrice": 458.15,
    "volume": 74611.34,
    "changeRate": 0.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27909,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:36:22",
    "openPrice": 80.22,
    "closePrice": 79.58,
    "highPrice": 82.21,
    "lowPrice": 78.56,
    "volume": 45616.6,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27267,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:36:19",
    "openPrice": 5808.63,
    "closePrice": 5807.93,
    "highPrice": 5809.03,
    "lowPrice": 5807.79,
    "volume": 60795.3,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26625,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:36:17",
    "openPrice": 452.54,
    "closePrice": 453.04,
    "highPrice": 454.57,
    "lowPrice": 451.57,
    "volume": 35171.06,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25983,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:30:03",
    "openPrice": 79.74,
    "closePrice": 79.75,
    "highPrice": 80.89,
    "lowPrice": 78.12,
    "volume": 33482.71,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25341,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:30:01",
    "openPrice": 5836.17,
    "closePrice": 5836.07,
    "highPrice": 5837.3,
    "lowPrice": 5835.03,
    "volume": 31630.21,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24699,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:29:59",
    "openPrice": 455.2,
    "closePrice": 454.41,
    "highPrice": 456.25,
    "lowPrice": 453.98,
    "volume": 76277.08,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24057,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:29:44",
    "openPrice": 80.22,
    "closePrice": 79.67,
    "highPrice": 81.69,
    "lowPrice": 78.38,
    "volume": 54552.21,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23415,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:29:42",
    "openPrice": 5847.35,
    "closePrice": 5848.33,
    "highPrice": 5850.08,
    "lowPrice": 5845.85,
    "volume": 97258.28,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22773,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:29:40",
    "openPrice": 459.82,
    "closePrice": 460.27,
    "highPrice": 461.05,
    "lowPrice": 459.54,
    "volume": 80358.83,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22131,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:28:14",
    "openPrice": 78.22,
    "closePrice": 77.48,
    "highPrice": 78.83,
    "lowPrice": 77.48,
    "volume": 18177.01,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20205,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:28:13",
    "openPrice": 77.12,
    "closePrice": 76.34,
    "highPrice": 78.32,
    "lowPrice": 76.14,
    "volume": 67744.83,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21489,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:28:12",
    "openPrice": 5851.09,
    "closePrice": 5851.46,
    "highPrice": 5853.03,
    "lowPrice": 5849.94,
    "volume": 93921.41,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19563,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:28:10",
    "openPrice": 5816.41,
    "closePrice": 5815.81,
    "highPrice": 5817.45,
    "lowPrice": 5815.74,
    "volume": 62522.34,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20847,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:28:10",
    "openPrice": 449.4,
    "closePrice": 448.96,
    "highPrice": 449.85,
    "lowPrice": 448.94,
    "volume": 108597.05,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18921,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:28:08",
    "openPrice": 461.19,
    "closePrice": 461.42,
    "highPrice": 462.61,
    "lowPrice": 459.77,
    "volume": 11662.94,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18279,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:27:55",
    "openPrice": 79.93,
    "closePrice": 80.36,
    "highPrice": 80.6,
    "lowPrice": 79.73,
    "volume": 78059.8,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16353,
    "variety": "原油",
    "tradeDate": "2024-11-22 00:27:53",
    "openPrice": 78.82,
    "closePrice": 77.9,
    "highPrice": 79.14,
    "lowPrice": 77.71,
    "volume": 13064.48,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17637,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:27:53",
    "openPrice": 5686.85,
    "closePrice": 5686.85,
    "highPrice": 5688.71,
    "lowPrice": 5684.9,
    "volume": 58723.62,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15711,
    "variety": "白银",
    "tradeDate": "2024-11-22 00:27:51",
    "openPrice": 5758.28,
    "closePrice": 5757.35,
    "highPrice": 5759.92,
    "lowPrice": 5756.21,
    "volume": 47797.87,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16995,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:27:51",
    "openPrice": 449.44,
    "closePrice": 449.84,
    "highPrice": 449.86,
    "lowPrice": 448.38,
    "volume": 96200.46,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15069,
    "variety": "黄金",
    "tradeDate": "2024-11-22 00:27:49",
    "openPrice": 443.43,
    "closePrice": 443.65,
    "highPrice": 445.33,
    "lowPrice": 442.41,
    "volume": 71819.51,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14426,
    "variety": "原油",
    "tradeDate": "2024-11-21 23:01:40",
    "openPrice": 79.97,
    "closePrice": 80.48,
    "highPrice": 81.25,
    "lowPrice": 78.09,
    "volume": 87319.75,
    "changeRate": -1.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13783,
    "variety": "白银",
    "tradeDate": "2024-11-21 23:01:38",
    "openPrice": 5870.02,
    "closePrice": 5869.13,
    "highPrice": 5871.86,
    "lowPrice": 5867.54,
    "volume": 19541.99,
    "changeRate": -2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13140,
    "variety": "黄金",
    "tradeDate": "2024-11-21 23:01:36",
    "openPrice": 458.9,
    "closePrice": 458.11,
    "highPrice": 460.9,
    "lowPrice": 456.55,
    "volume": 33112.63,
    "changeRate": 2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12497,
    "variety": "原油",
    "tradeDate": "2024-11-21 22:54:39",
    "openPrice": 79.87,
    "closePrice": 80.62,
    "highPrice": 82.3,
    "lowPrice": 79.52,
    "volume": 107328.61,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11854,
    "variety": "白银",
    "tradeDate": "2024-11-21 22:54:36",
    "openPrice": 5722.64,
    "closePrice": 5722.8,
    "highPrice": 5723.49,
    "lowPrice": 5721.11,
    "volume": 88264.34,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11211,
    "variety": "黄金",
    "tradeDate": "2024-11-21 22:54:34",
    "openPrice": 461.2,
    "closePrice": 461.43,
    "highPrice": 462.13,
    "lowPrice": 459.74,
    "volume": 23385.67,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10568,
    "variety": "原油",
    "tradeDate": "2024-11-21 22:54:05",
    "openPrice": 80.93,
    "closePrice": 80.67,
    "highPrice": 82.27,
    "lowPrice": 79.82,
    "volume": 13356.5,
    "changeRate": 0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9925,
    "variety": "白银",
    "tradeDate": "2024-11-21 22:54:03",
    "openPrice": 5774.54,
    "closePrice": 5774.79,
    "highPrice": 5774.97,
    "lowPrice": 5772.71,
    "volume": 105065.31,
    "changeRate": 1.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9282,
    "variety": "黄金",
    "tradeDate": "2024-11-21 22:54:00",
    "openPrice": 451.19,
    "closePrice": 450.79,
    "highPrice": 452.51,
    "lowPrice": 449.26,
    "volume": 36066.82,
    "changeRate": -1.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1089,
    "variety": "原油",
    "tradeDate": "2024-11-21 11:23:02",
    "openPrice": 75.27,
    "closePrice": 75.79,
    "highPrice": 76.46,
    "lowPrice": 74.01,
    "volume": 74004.93,
    "changeRate": -0.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 660,
    "variety": "白银",
    "tradeDate": "2024-11-21 11:23:00",
    "openPrice": 5906.63,
    "closePrice": 5906.48,
    "highPrice": 5907.57,
    "lowPrice": 5905.41,
    "volume": 25315.99,
    "changeRate": 0.16,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 231,
    "variety": "黄金",
    "tradeDate": "2024-11-21 11:22:58",
    "openPrice": 453.63,
    "closePrice": 454.52,
    "highPrice": 454.98,
    "lowPrice": 453.44,
    "volume": 109779.35,
    "changeRate": 0.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27908,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:36:22",
    "openPrice": 79.46,
    "closePrice": 78.63,
    "highPrice": 81.08,
    "lowPrice": 76.76,
    "volume": 31985.29,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27266,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:36:19",
    "openPrice": 5873.3,
    "closePrice": 5873.74,
    "highPrice": 5875.38,
    "lowPrice": 5871.41,
    "volume": 87859.07,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26624,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:36:17",
    "openPrice": 456.72,
    "closePrice": 456.45,
    "highPrice": 458.09,
    "lowPrice": 456.44,
    "volume": 68113.01,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25982,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:30:03",
    "openPrice": 79.19,
    "closePrice": 78.47,
    "highPrice": 80.86,
    "lowPrice": 77.54,
    "volume": 15915.55,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25340,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:30:01",
    "openPrice": 5873.84,
    "closePrice": 5873.67,
    "highPrice": 5875.38,
    "lowPrice": 5871.77,
    "volume": 104934.94,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24698,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:29:59",
    "openPrice": 446.46,
    "closePrice": 446.34,
    "highPrice": 448.39,
    "lowPrice": 445.36,
    "volume": 21212.76,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24056,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:29:44",
    "openPrice": 77.73,
    "closePrice": 77.78,
    "highPrice": 79.6,
    "lowPrice": 77.06,
    "volume": 95915.31,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23414,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:29:42",
    "openPrice": 5933.17,
    "closePrice": 5933.65,
    "highPrice": 5934.29,
    "lowPrice": 5932.69,
    "volume": 102438.33,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22772,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:29:40",
    "openPrice": 451.96,
    "closePrice": 451.92,
    "highPrice": 452.12,
    "lowPrice": 450.19,
    "volume": 51814.94,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22130,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:28:14",
    "openPrice": 79.61,
    "closePrice": 79.28,
    "highPrice": 79.91,
    "lowPrice": 79.25,
    "volume": 16894.45,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20204,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:28:13",
    "openPrice": 76.78,
    "closePrice": 76.74,
    "highPrice": 77.69,
    "lowPrice": 76.14,
    "volume": 68324.64,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21488,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:28:12",
    "openPrice": 5795.56,
    "closePrice": 5795.29,
    "highPrice": 5797.49,
    "lowPrice": 5794.96,
    "volume": 63768.24,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19562,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:28:10",
    "openPrice": 5861.65,
    "closePrice": 5862.31,
    "highPrice": 5863.97,
    "lowPrice": 5860.5,
    "volume": 56286.12,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20846,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:28:10",
    "openPrice": 448.52,
    "closePrice": 449.11,
    "highPrice": 450.19,
    "lowPrice": 447.26,
    "volume": 53995.93,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18920,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:28:08",
    "openPrice": 461.26,
    "closePrice": 460.34,
    "highPrice": 463.09,
    "lowPrice": 459.84,
    "volume": 86461.01,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18278,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:27:55",
    "openPrice": 76.54,
    "closePrice": 77.51,
    "highPrice": 79.34,
    "lowPrice": 76.04,
    "volume": 69387.82,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16352,
    "variety": "原油",
    "tradeDate": "2024-11-21 00:27:53",
    "openPrice": 76.13,
    "closePrice": 76.72,
    "highPrice": 77.79,
    "lowPrice": 74.65,
    "volume": 25813.31,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17636,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:27:53",
    "openPrice": 5860.03,
    "closePrice": 5859.93,
    "highPrice": 5860.98,
    "lowPrice": 5858.42,
    "volume": 77569.49,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15710,
    "variety": "白银",
    "tradeDate": "2024-11-21 00:27:51",
    "openPrice": 5770.36,
    "closePrice": 5770.17,
    "highPrice": 5771.56,
    "lowPrice": 5769.81,
    "volume": 80910.4,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16994,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:27:51",
    "openPrice": 462.64,
    "closePrice": 462.23,
    "highPrice": 463.08,
    "lowPrice": 461.9,
    "volume": 101766.64,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15068,
    "variety": "黄金",
    "tradeDate": "2024-11-21 00:27:49",
    "openPrice": 454.44,
    "closePrice": 455.27,
    "highPrice": 455.39,
    "lowPrice": 452.96,
    "volume": 100631.46,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14425,
    "variety": "原油",
    "tradeDate": "2024-11-20 23:01:40",
    "openPrice": 77.56,
    "closePrice": 78.07,
    "highPrice": 79.14,
    "lowPrice": 77.43,
    "volume": 15691.53,
    "changeRate": -2.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13782,
    "variety": "白银",
    "tradeDate": "2024-11-20 23:01:38",
    "openPrice": 5690.86,
    "closePrice": 5690.77,
    "highPrice": 5691.22,
    "lowPrice": 5689.21,
    "volume": 46516.64,
    "changeRate": 0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13139,
    "variety": "黄金",
    "tradeDate": "2024-11-20 23:01:36",
    "openPrice": 453.44,
    "closePrice": 453.25,
    "highPrice": 454.4,
    "lowPrice": 452.03,
    "volume": 85193.23,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12496,
    "variety": "原油",
    "tradeDate": "2024-11-20 22:54:39",
    "openPrice": 77.36,
    "closePrice": 77.02,
    "highPrice": 77.39,
    "lowPrice": 75.57,
    "volume": 20827.4,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11853,
    "variety": "白银",
    "tradeDate": "2024-11-20 22:54:36",
    "openPrice": 5665.12,
    "closePrice": 5664.23,
    "highPrice": 5665.38,
    "lowPrice": 5663.02,
    "volume": 94978.62,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11210,
    "variety": "黄金",
    "tradeDate": "2024-11-20 22:54:34",
    "openPrice": 454.62,
    "closePrice": 455.28,
    "highPrice": 455.35,
    "lowPrice": 454.27,
    "volume": 90688.5,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10567,
    "variety": "原油",
    "tradeDate": "2024-11-20 22:54:05",
    "openPrice": 78.27,
    "closePrice": 78.65,
    "highPrice": 79.89,
    "lowPrice": 76.65,
    "volume": 15814.82,
    "changeRate": -3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9924,
    "variety": "白银",
    "tradeDate": "2024-11-20 22:54:03",
    "openPrice": 5700.44,
    "closePrice": 5701.4,
    "highPrice": 5701.86,
    "lowPrice": 5698.69,
    "volume": 39723.65,
    "changeRate": -2.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9281,
    "variety": "黄金",
    "tradeDate": "2024-11-20 22:54:00",
    "openPrice": 450.1,
    "closePrice": 450.93,
    "highPrice": 452.09,
    "lowPrice": 449.75,
    "volume": 102266.37,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1088,
    "variety": "原油",
    "tradeDate": "2024-11-20 11:23:02",
    "openPrice": 76.25,
    "closePrice": 77.14,
    "highPrice": 78.51,
    "lowPrice": 75.42,
    "volume": 13521.02,
    "changeRate": 2.14,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 659,
    "variety": "白银",
    "tradeDate": "2024-11-20 11:23:00",
    "openPrice": 5813.47,
    "closePrice": 5814.08,
    "highPrice": 5814.48,
    "lowPrice": 5813.14,
    "volume": 87556.36,
    "changeRate": 0.13,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 230,
    "variety": "黄金",
    "tradeDate": "2024-11-20 11:22:58",
    "openPrice": 454.73,
    "closePrice": 454.92,
    "highPrice": 456.49,
    "lowPrice": 453.62,
    "volume": 41055.16,
    "changeRate": 1.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27907,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:36:22",
    "openPrice": 78.69,
    "closePrice": 78.79,
    "highPrice": 80.11,
    "lowPrice": 78.02,
    "volume": 87124.47,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27265,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:36:19",
    "openPrice": 5840,
    "closePrice": 5840.63,
    "highPrice": 5841.66,
    "lowPrice": 5838.91,
    "volume": 13358.38,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26623,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:36:17",
    "openPrice": 462.33,
    "closePrice": 463.29,
    "highPrice": 464.59,
    "lowPrice": 461.06,
    "volume": 21988.45,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25981,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:30:03",
    "openPrice": 78.55,
    "closePrice": 79.49,
    "highPrice": 79.87,
    "lowPrice": 78.37,
    "volume": 80303.49,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25339,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:30:01",
    "openPrice": 5773.96,
    "closePrice": 5774.57,
    "highPrice": 5774.93,
    "lowPrice": 5772.6,
    "volume": 72518.16,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24697,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:29:59",
    "openPrice": 449.21,
    "closePrice": 448.25,
    "highPrice": 449.79,
    "lowPrice": 447.29,
    "volume": 26886.73,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24055,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:29:44",
    "openPrice": 78.53,
    "closePrice": 78.86,
    "highPrice": 79.96,
    "lowPrice": 76.61,
    "volume": 91662.74,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23413,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:29:42",
    "openPrice": 5789.55,
    "closePrice": 5789.62,
    "highPrice": 5790.35,
    "lowPrice": 5788.35,
    "volume": 107262.04,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22771,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:29:40",
    "openPrice": 446.8,
    "closePrice": 445.93,
    "highPrice": 447.19,
    "lowPrice": 444.89,
    "volume": 92280.36,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22129,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:28:14",
    "openPrice": 81.29,
    "closePrice": 80.79,
    "highPrice": 81.7,
    "lowPrice": 80.44,
    "volume": 86123.45,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20203,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:28:13",
    "openPrice": 76.37,
    "closePrice": 77.16,
    "highPrice": 77.72,
    "lowPrice": 75.33,
    "volume": 29912.01,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21487,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:28:12",
    "openPrice": 5675.77,
    "closePrice": 5675.31,
    "highPrice": 5676.66,
    "lowPrice": 5674.31,
    "volume": 104818.78,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19561,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:28:10",
    "openPrice": 5748.75,
    "closePrice": 5748.57,
    "highPrice": 5750.05,
    "lowPrice": 5747.5,
    "volume": 39912.6,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20845,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:28:10",
    "openPrice": 452.87,
    "closePrice": 452.15,
    "highPrice": 453.37,
    "lowPrice": 450.61,
    "volume": 19428.63,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18919,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:28:08",
    "openPrice": 444.62,
    "closePrice": 445.28,
    "highPrice": 445.71,
    "lowPrice": 443.27,
    "volume": 62370.69,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18277,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:27:55",
    "openPrice": 78.22,
    "closePrice": 79.22,
    "highPrice": 79.48,
    "lowPrice": 77.05,
    "volume": 75505.03,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16351,
    "variety": "原油",
    "tradeDate": "2024-11-20 00:27:53",
    "openPrice": 78.24,
    "closePrice": 79.01,
    "highPrice": 79.45,
    "lowPrice": 76.74,
    "volume": 34065.14,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17635,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:27:53",
    "openPrice": 5660.78,
    "closePrice": 5661.45,
    "highPrice": 5662.92,
    "lowPrice": 5660.72,
    "volume": 29747.86,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15709,
    "variety": "白银",
    "tradeDate": "2024-11-20 00:27:51",
    "openPrice": 5853.73,
    "closePrice": 5854.71,
    "highPrice": 5856.55,
    "lowPrice": 5852.73,
    "volume": 86727.5,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16993,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:27:51",
    "openPrice": 448.55,
    "closePrice": 448.76,
    "highPrice": 448.91,
    "lowPrice": 447.42,
    "volume": 56038.87,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15067,
    "variety": "黄金",
    "tradeDate": "2024-11-20 00:27:49",
    "openPrice": 453.62,
    "closePrice": 453.97,
    "highPrice": 454.34,
    "lowPrice": 452.78,
    "volume": 99814.53,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14424,
    "variety": "原油",
    "tradeDate": "2024-11-19 23:01:40",
    "openPrice": 80.68,
    "closePrice": 80.92,
    "highPrice": 80.98,
    "lowPrice": 80.01,
    "volume": 47554.95,
    "changeRate": 2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13781,
    "variety": "白银",
    "tradeDate": "2024-11-19 23:01:38",
    "openPrice": 5660.75,
    "closePrice": 5661.14,
    "highPrice": 5661.32,
    "lowPrice": 5659.36,
    "volume": 98442.16,
    "changeRate": -2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13138,
    "variety": "黄金",
    "tradeDate": "2024-11-19 23:01:36",
    "openPrice": 448.22,
    "closePrice": 447.55,
    "highPrice": 448.29,
    "lowPrice": 447.04,
    "volume": 94801.07,
    "changeRate": -1.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12495,
    "variety": "原油",
    "tradeDate": "2024-11-19 22:54:39",
    "openPrice": 76.96,
    "closePrice": 76.03,
    "highPrice": 78.02,
    "lowPrice": 75.78,
    "volume": 70848.3,
    "changeRate": -2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11852,
    "variety": "白银",
    "tradeDate": "2024-11-19 22:54:36",
    "openPrice": 5854.94,
    "closePrice": 5854.32,
    "highPrice": 5855.92,
    "lowPrice": 5853.63,
    "volume": 38482.72,
    "changeRate": -2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11209,
    "variety": "黄金",
    "tradeDate": "2024-11-19 22:54:34",
    "openPrice": 447.3,
    "closePrice": 446.73,
    "highPrice": 448.23,
    "lowPrice": 446.43,
    "volume": 22415.92,
    "changeRate": -2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10566,
    "variety": "原油",
    "tradeDate": "2024-11-19 22:54:05",
    "openPrice": 76.83,
    "closePrice": 76.47,
    "highPrice": 76.83,
    "lowPrice": 76.22,
    "volume": 40902.7,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9923,
    "variety": "白银",
    "tradeDate": "2024-11-19 22:54:03",
    "openPrice": 5685.79,
    "closePrice": 5686.26,
    "highPrice": 5688.17,
    "lowPrice": 5684.98,
    "volume": 74862.3,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9280,
    "variety": "黄金",
    "tradeDate": "2024-11-19 22:54:00",
    "openPrice": 451.06,
    "closePrice": 450.44,
    "highPrice": 452.75,
    "lowPrice": 450.16,
    "volume": 25234.5,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1087,
    "variety": "原油",
    "tradeDate": "2024-11-19 11:23:02",
    "openPrice": 73.82,
    "closePrice": 74.57,
    "highPrice": 76.3,
    "lowPrice": 72.47,
    "volume": 109264.42,
    "changeRate": -0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 658,
    "variety": "白银",
    "tradeDate": "2024-11-19 11:23:00",
    "openPrice": 5674.76,
    "closePrice": 5675.06,
    "highPrice": 5675.47,
    "lowPrice": 5673.92,
    "volume": 74920.62,
    "changeRate": -1.44,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 229,
    "variety": "黄金",
    "tradeDate": "2024-11-19 11:22:58",
    "openPrice": 448.69,
    "closePrice": 449.65,
    "highPrice": 450.23,
    "lowPrice": 446.94,
    "volume": 79068.54,
    "changeRate": 1.77,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27906,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:36:22",
    "openPrice": 78.37,
    "closePrice": 78.88,
    "highPrice": 79.63,
    "lowPrice": 78.25,
    "volume": 62402.92,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27264,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:36:19",
    "openPrice": 5875.8,
    "closePrice": 5875.75,
    "highPrice": 5877.36,
    "lowPrice": 5874.97,
    "volume": 58750.79,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26622,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:36:17",
    "openPrice": 446.17,
    "closePrice": 446.91,
    "highPrice": 447.91,
    "lowPrice": 445.86,
    "volume": 108748.28,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25980,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:30:03",
    "openPrice": 78.26,
    "closePrice": 78.04,
    "highPrice": 79.9,
    "lowPrice": 77.31,
    "volume": 48987.43,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25338,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:30:01",
    "openPrice": 5732.58,
    "closePrice": 5732.55,
    "highPrice": 5733.79,
    "lowPrice": 5731.43,
    "volume": 39097.54,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24696,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:29:59",
    "openPrice": 453.56,
    "closePrice": 452.64,
    "highPrice": 455.39,
    "lowPrice": 450.71,
    "volume": 48452.89,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24054,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:29:44",
    "openPrice": 76.04,
    "closePrice": 76.85,
    "highPrice": 77.04,
    "lowPrice": 74.07,
    "volume": 59984.58,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23412,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:29:42",
    "openPrice": 5803.39,
    "closePrice": 5803.11,
    "highPrice": 5804.66,
    "lowPrice": 5801.65,
    "volume": 101087,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22770,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:29:40",
    "openPrice": 452.77,
    "closePrice": 452.02,
    "highPrice": 453.35,
    "lowPrice": 450.96,
    "volume": 38259.55,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22128,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:28:14",
    "openPrice": 77.57,
    "closePrice": 77.28,
    "highPrice": 77.71,
    "lowPrice": 76.45,
    "volume": 19535.67,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20202,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:28:13",
    "openPrice": 80.29,
    "closePrice": 80.59,
    "highPrice": 82.15,
    "lowPrice": 79.84,
    "volume": 23763.81,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21486,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:28:12",
    "openPrice": 5936.96,
    "closePrice": 5936.57,
    "highPrice": 5937.62,
    "lowPrice": 5935.93,
    "volume": 14778.57,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19560,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:28:10",
    "openPrice": 5819.17,
    "closePrice": 5819.77,
    "highPrice": 5821.48,
    "lowPrice": 5818.1,
    "volume": 76026.17,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20844,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:28:10",
    "openPrice": 445.01,
    "closePrice": 445.5,
    "highPrice": 446.39,
    "lowPrice": 443.91,
    "volume": 64790,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18918,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:28:08",
    "openPrice": 463.18,
    "closePrice": 463.48,
    "highPrice": 464.58,
    "lowPrice": 462.61,
    "volume": 100494.21,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18276,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:27:55",
    "openPrice": 76.83,
    "closePrice": 76.16,
    "highPrice": 78.63,
    "lowPrice": 74.44,
    "volume": 99691.06,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16350,
    "variety": "原油",
    "tradeDate": "2024-11-19 00:27:53",
    "openPrice": 76.74,
    "closePrice": 76.76,
    "highPrice": 77.07,
    "lowPrice": 75.11,
    "volume": 54008.35,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17634,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:27:53",
    "openPrice": 5933.47,
    "closePrice": 5934.37,
    "highPrice": 5934.99,
    "lowPrice": 5932.16,
    "volume": 16674.06,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15708,
    "variety": "白银",
    "tradeDate": "2024-11-19 00:27:51",
    "openPrice": 5688.97,
    "closePrice": 5688.05,
    "highPrice": 5690.13,
    "lowPrice": 5686.18,
    "volume": 79522.27,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16992,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:27:51",
    "openPrice": 448.03,
    "closePrice": 448.74,
    "highPrice": 449.59,
    "lowPrice": 447.77,
    "volume": 50968.51,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15066,
    "variety": "黄金",
    "tradeDate": "2024-11-19 00:27:49",
    "openPrice": 457.34,
    "closePrice": 457.44,
    "highPrice": 459.11,
    "lowPrice": 455.72,
    "volume": 45656.68,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14423,
    "variety": "原油",
    "tradeDate": "2024-11-18 23:01:40",
    "openPrice": 78.32,
    "closePrice": 78.24,
    "highPrice": 80.19,
    "lowPrice": 76.84,
    "volume": 83096.26,
    "changeRate": 0.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13780,
    "variety": "白银",
    "tradeDate": "2024-11-18 23:01:38",
    "openPrice": 5731.25,
    "closePrice": 5730.37,
    "highPrice": 5732.23,
    "lowPrice": 5728.74,
    "volume": 97743.42,
    "changeRate": -0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13137,
    "variety": "黄金",
    "tradeDate": "2024-11-18 23:01:36",
    "openPrice": 457.42,
    "closePrice": 456.8,
    "highPrice": 457.7,
    "lowPrice": 456.53,
    "volume": 23644.72,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12494,
    "variety": "原油",
    "tradeDate": "2024-11-18 22:54:39",
    "openPrice": 76.18,
    "closePrice": 76.54,
    "highPrice": 77.7,
    "lowPrice": 74.47,
    "volume": 54865.02,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11851,
    "variety": "白银",
    "tradeDate": "2024-11-18 22:54:36",
    "openPrice": 5849.12,
    "closePrice": 5848.69,
    "highPrice": 5849.16,
    "lowPrice": 5848.15,
    "volume": 63096.82,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11208,
    "variety": "黄金",
    "tradeDate": "2024-11-18 22:54:34",
    "openPrice": 458.68,
    "closePrice": 457.83,
    "highPrice": 460.5,
    "lowPrice": 457.58,
    "volume": 22166.42,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10565,
    "variety": "原油",
    "tradeDate": "2024-11-18 22:54:05",
    "openPrice": 78.33,
    "closePrice": 77.44,
    "highPrice": 78.41,
    "lowPrice": 76.08,
    "volume": 95869.65,
    "changeRate": -1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9922,
    "variety": "白银",
    "tradeDate": "2024-11-18 22:54:03",
    "openPrice": 5698.52,
    "closePrice": 5699.09,
    "highPrice": 5700.78,
    "lowPrice": 5697.2,
    "volume": 78012.9,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9279,
    "variety": "黄金",
    "tradeDate": "2024-11-18 22:54:00",
    "openPrice": 453.23,
    "closePrice": 452.84,
    "highPrice": 455.17,
    "lowPrice": 452.48,
    "volume": 89989.37,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1086,
    "variety": "原油",
    "tradeDate": "2024-11-18 11:23:02",
    "openPrice": 73.26,
    "closePrice": 73.09,
    "highPrice": 73.84,
    "lowPrice": 72.5,
    "volume": 89486.86,
    "changeRate": 2.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 657,
    "variety": "白银",
    "tradeDate": "2024-11-18 11:23:00",
    "openPrice": 5825.77,
    "closePrice": 5826.13,
    "highPrice": 5827.72,
    "lowPrice": 5824.24,
    "volume": 62223.5,
    "changeRate": -1.72,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 228,
    "variety": "黄金",
    "tradeDate": "2024-11-18 11:22:58",
    "openPrice": 453.54,
    "closePrice": 453.24,
    "highPrice": 454.42,
    "lowPrice": 451.97,
    "volume": 52485.32,
    "changeRate": -2.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27905,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:36:22",
    "openPrice": 77.83,
    "closePrice": 78.06,
    "highPrice": 78.35,
    "lowPrice": 77.45,
    "volume": 37579.84,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27263,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:36:19",
    "openPrice": 5870.32,
    "closePrice": 5871.03,
    "highPrice": 5872.54,
    "lowPrice": 5869.65,
    "volume": 53864.34,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26621,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:36:17",
    "openPrice": 452.71,
    "closePrice": 452.99,
    "highPrice": 453.83,
    "lowPrice": 452.32,
    "volume": 13570.68,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25979,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:30:03",
    "openPrice": 77.14,
    "closePrice": 77.18,
    "highPrice": 77.79,
    "lowPrice": 76.91,
    "volume": 67378.12,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25337,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:30:01",
    "openPrice": 5693.29,
    "closePrice": 5693.32,
    "highPrice": 5694.24,
    "lowPrice": 5691.41,
    "volume": 70648.89,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24695,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:29:59",
    "openPrice": 449.9,
    "closePrice": 448.93,
    "highPrice": 450.58,
    "lowPrice": 447.17,
    "volume": 95794.27,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24053,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:29:44",
    "openPrice": 80.39,
    "closePrice": 79.54,
    "highPrice": 80.97,
    "lowPrice": 78.15,
    "volume": 52830.02,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23411,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:29:42",
    "openPrice": 5946.35,
    "closePrice": 5945.88,
    "highPrice": 5947.64,
    "lowPrice": 5944.37,
    "volume": 54825.07,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22769,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:29:40",
    "openPrice": 463.48,
    "closePrice": 463.19,
    "highPrice": 464.97,
    "lowPrice": 461.65,
    "volume": 85086.23,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22127,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:28:14",
    "openPrice": 75.53,
    "closePrice": 76.39,
    "highPrice": 76.62,
    "lowPrice": 75.47,
    "volume": 94207.3,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20201,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:28:13",
    "openPrice": 80.17,
    "closePrice": 79.22,
    "highPrice": 80.35,
    "lowPrice": 78.6,
    "volume": 34443.03,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21485,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:28:12",
    "openPrice": 5918.87,
    "closePrice": 5918,
    "highPrice": 5920.43,
    "lowPrice": 5916.96,
    "volume": 12114.08,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19559,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:28:10",
    "openPrice": 5862.97,
    "closePrice": 5862.67,
    "highPrice": 5863.3,
    "lowPrice": 5861.04,
    "volume": 49964.73,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20843,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:28:10",
    "openPrice": 446.72,
    "closePrice": 445.91,
    "highPrice": 447.77,
    "lowPrice": 445.59,
    "volume": 14162.68,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18917,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:28:08",
    "openPrice": 456.16,
    "closePrice": 456.16,
    "highPrice": 456.62,
    "lowPrice": 455.3,
    "volume": 64627.44,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18275,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:27:55",
    "openPrice": 76.83,
    "closePrice": 77.77,
    "highPrice": 78.03,
    "lowPrice": 75.91,
    "volume": 92851.85,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16349,
    "variety": "原油",
    "tradeDate": "2024-11-18 00:27:53",
    "openPrice": 79.66,
    "closePrice": 79.31,
    "highPrice": 80.25,
    "lowPrice": 77.67,
    "volume": 59140.61,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17633,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:27:53",
    "openPrice": 5846.93,
    "closePrice": 5847.08,
    "highPrice": 5848.32,
    "lowPrice": 5846.79,
    "volume": 77076.72,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15707,
    "variety": "白银",
    "tradeDate": "2024-11-18 00:27:51",
    "openPrice": 5783.62,
    "closePrice": 5783.8,
    "highPrice": 5783.91,
    "lowPrice": 5783.45,
    "volume": 90495.89,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16991,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:27:51",
    "openPrice": 452.05,
    "closePrice": 452.01,
    "highPrice": 452.24,
    "lowPrice": 451.68,
    "volume": 70234.44,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15065,
    "variety": "黄金",
    "tradeDate": "2024-11-18 00:27:49",
    "openPrice": 451.7,
    "closePrice": 451.51,
    "highPrice": 452.89,
    "lowPrice": 450.99,
    "volume": 12117.68,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14422,
    "variety": "原油",
    "tradeDate": "2024-11-15 23:01:40",
    "openPrice": 78.36,
    "closePrice": 78.18,
    "highPrice": 80.3,
    "lowPrice": 77.11,
    "volume": 61219.58,
    "changeRate": 2.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13779,
    "variety": "白银",
    "tradeDate": "2024-11-15 23:01:38",
    "openPrice": 5799.58,
    "closePrice": 5798.9,
    "highPrice": 5801.45,
    "lowPrice": 5798.72,
    "volume": 56717.73,
    "changeRate": -1.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13136,
    "variety": "黄金",
    "tradeDate": "2024-11-15 23:01:36",
    "openPrice": 451.15,
    "closePrice": 451.14,
    "highPrice": 452.08,
    "lowPrice": 450.99,
    "volume": 74861.54,
    "changeRate": -2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12493,
    "variety": "原油",
    "tradeDate": "2024-11-15 22:54:39",
    "openPrice": 77.62,
    "closePrice": 77.08,
    "highPrice": 77.63,
    "lowPrice": 76.31,
    "volume": 35429.22,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11850,
    "variety": "白银",
    "tradeDate": "2024-11-15 22:54:36",
    "openPrice": 5681.43,
    "closePrice": 5680.77,
    "highPrice": 5682.08,
    "lowPrice": 5679.92,
    "volume": 88318.07,
    "changeRate": 2.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11207,
    "variety": "黄金",
    "tradeDate": "2024-11-15 22:54:34",
    "openPrice": 457.38,
    "closePrice": 456.93,
    "highPrice": 458.79,
    "lowPrice": 455.51,
    "volume": 39022.78,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10564,
    "variety": "原油",
    "tradeDate": "2024-11-15 22:54:05",
    "openPrice": 79.04,
    "closePrice": 80.03,
    "highPrice": 81.59,
    "lowPrice": 78.21,
    "volume": 23307.99,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9921,
    "variety": "白银",
    "tradeDate": "2024-11-15 22:54:03",
    "openPrice": 5920.35,
    "closePrice": 5921.29,
    "highPrice": 5922.06,
    "lowPrice": 5918.81,
    "volume": 45243.8,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9278,
    "variety": "黄金",
    "tradeDate": "2024-11-15 22:54:00",
    "openPrice": 459.76,
    "closePrice": 460.05,
    "highPrice": 460.52,
    "lowPrice": 458.34,
    "volume": 91525.59,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1085,
    "variety": "原油",
    "tradeDate": "2024-11-15 11:23:02",
    "openPrice": 74.87,
    "closePrice": 75.13,
    "highPrice": 76.7,
    "lowPrice": 74.69,
    "volume": 80734.08,
    "changeRate": -1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 656,
    "variety": "白银",
    "tradeDate": "2024-11-15 11:23:00",
    "openPrice": 5662.67,
    "closePrice": 5662.88,
    "highPrice": 5663.7,
    "lowPrice": 5661.08,
    "volume": 32359.69,
    "changeRate": -2.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 227,
    "variety": "黄金",
    "tradeDate": "2024-11-15 11:22:58",
    "openPrice": 452.44,
    "closePrice": 453.02,
    "highPrice": 453.54,
    "lowPrice": 452.36,
    "volume": 87934.27,
    "changeRate": -1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27904,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:36:22",
    "openPrice": 76.49,
    "closePrice": 75.97,
    "highPrice": 77.96,
    "lowPrice": 75.48,
    "volume": 34551.62,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27262,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:36:19",
    "openPrice": 5766.55,
    "closePrice": 5767.2,
    "highPrice": 5767.89,
    "lowPrice": 5766.54,
    "volume": 27964.13,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26620,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:36:17",
    "openPrice": 443.93,
    "closePrice": 444.78,
    "highPrice": 445.05,
    "lowPrice": 443.08,
    "volume": 98999.56,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25978,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:30:03",
    "openPrice": 76.2,
    "closePrice": 76.08,
    "highPrice": 77.9,
    "lowPrice": 75.96,
    "volume": 58347.24,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25336,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:30:01",
    "openPrice": 5867.36,
    "closePrice": 5868.12,
    "highPrice": 5868.26,
    "lowPrice": 5867.03,
    "volume": 58595.08,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24694,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:29:59",
    "openPrice": 456.94,
    "closePrice": 457.34,
    "highPrice": 458.09,
    "lowPrice": 455.38,
    "volume": 40835.49,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24052,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:29:44",
    "openPrice": 79.03,
    "closePrice": 79.55,
    "highPrice": 81.36,
    "lowPrice": 78.9,
    "volume": 54864.85,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23410,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:29:42",
    "openPrice": 5785.46,
    "closePrice": 5785.04,
    "highPrice": 5787.08,
    "lowPrice": 5783.75,
    "volume": 73815.13,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22768,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:29:40",
    "openPrice": 447.93,
    "closePrice": 447,
    "highPrice": 448.09,
    "lowPrice": 445.36,
    "volume": 13206.15,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22126,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:28:14",
    "openPrice": 80.36,
    "closePrice": 80,
    "highPrice": 80.71,
    "lowPrice": 79.55,
    "volume": 13356.09,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20200,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:28:13",
    "openPrice": 78.97,
    "closePrice": 79.13,
    "highPrice": 81.01,
    "lowPrice": 78.82,
    "volume": 100109.89,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21484,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:28:12",
    "openPrice": 5830.44,
    "closePrice": 5831.2,
    "highPrice": 5832.93,
    "lowPrice": 5829.18,
    "volume": 22549.94,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19558,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:28:10",
    "openPrice": 5800.57,
    "closePrice": 5800.98,
    "highPrice": 5802.09,
    "lowPrice": 5799.71,
    "volume": 50850.51,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20842,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:28:10",
    "openPrice": 452.35,
    "closePrice": 451.39,
    "highPrice": 453.56,
    "lowPrice": 450.06,
    "volume": 60207.18,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18916,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:28:08",
    "openPrice": 446.07,
    "closePrice": 445.53,
    "highPrice": 447.63,
    "lowPrice": 445.02,
    "volume": 99767.93,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18274,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:27:55",
    "openPrice": 77.6,
    "closePrice": 77.66,
    "highPrice": 78.99,
    "lowPrice": 77.52,
    "volume": 49942,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16348,
    "variety": "原油",
    "tradeDate": "2024-11-15 00:27:53",
    "openPrice": 78.7,
    "closePrice": 78,
    "highPrice": 78.77,
    "lowPrice": 77.8,
    "volume": 103664.49,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17632,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:27:53",
    "openPrice": 5916.23,
    "closePrice": 5916.17,
    "highPrice": 5917.42,
    "lowPrice": 5915.36,
    "volume": 88978.22,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15706,
    "variety": "白银",
    "tradeDate": "2024-11-15 00:27:51",
    "openPrice": 5766.03,
    "closePrice": 5766.45,
    "highPrice": 5767.33,
    "lowPrice": 5765.49,
    "volume": 33131.4,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16990,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:27:51",
    "openPrice": 455.66,
    "closePrice": 455.24,
    "highPrice": 457.03,
    "lowPrice": 453.68,
    "volume": 74716.73,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15064,
    "variety": "黄金",
    "tradeDate": "2024-11-15 00:27:49",
    "openPrice": 445.36,
    "closePrice": 445.68,
    "highPrice": 446.16,
    "lowPrice": 443.9,
    "volume": 36065.21,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14421,
    "variety": "原油",
    "tradeDate": "2024-11-14 23:01:40",
    "openPrice": 80.61,
    "closePrice": 80.48,
    "highPrice": 80.93,
    "lowPrice": 80.25,
    "volume": 94402.64,
    "changeRate": -0.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13778,
    "variety": "白银",
    "tradeDate": "2024-11-14 23:01:38",
    "openPrice": 5791.49,
    "closePrice": 5792.02,
    "highPrice": 5792.81,
    "lowPrice": 5790.28,
    "volume": 91005.66,
    "changeRate": 2.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13135,
    "variety": "黄金",
    "tradeDate": "2024-11-14 23:01:36",
    "openPrice": 446.26,
    "closePrice": 447.15,
    "highPrice": 448.61,
    "lowPrice": 445.86,
    "volume": 44803.46,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12492,
    "variety": "原油",
    "tradeDate": "2024-11-14 22:54:39",
    "openPrice": 77.36,
    "closePrice": 77.75,
    "highPrice": 78.16,
    "lowPrice": 76.78,
    "volume": 102535.06,
    "changeRate": 1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11849,
    "variety": "白银",
    "tradeDate": "2024-11-14 22:54:36",
    "openPrice": 5695.37,
    "closePrice": 5694.59,
    "highPrice": 5697.19,
    "lowPrice": 5693.72,
    "volume": 54070.02,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11206,
    "variety": "黄金",
    "tradeDate": "2024-11-14 22:54:34",
    "openPrice": 455.06,
    "closePrice": 455.29,
    "highPrice": 456.22,
    "lowPrice": 453.68,
    "volume": 42978.98,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10563,
    "variety": "原油",
    "tradeDate": "2024-11-14 22:54:05",
    "openPrice": 80.62,
    "closePrice": 80.06,
    "highPrice": 81.59,
    "lowPrice": 78.78,
    "volume": 96789.3,
    "changeRate": -1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9920,
    "variety": "白银",
    "tradeDate": "2024-11-14 22:54:03",
    "openPrice": 5881.96,
    "closePrice": 5881.74,
    "highPrice": 5882.28,
    "lowPrice": 5881.24,
    "volume": 86790.53,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9277,
    "variety": "黄金",
    "tradeDate": "2024-11-14 22:54:00",
    "openPrice": 461.65,
    "closePrice": 461.11,
    "highPrice": 462.48,
    "lowPrice": 460.28,
    "volume": 73357.27,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1084,
    "variety": "原油",
    "tradeDate": "2024-11-14 11:23:02",
    "openPrice": 73.71,
    "closePrice": 73.88,
    "highPrice": 74.27,
    "lowPrice": 72.91,
    "volume": 100901.78,
    "changeRate": -0.48,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 655,
    "variety": "白银",
    "tradeDate": "2024-11-14 11:23:00",
    "openPrice": 5681.11,
    "closePrice": 5680.91,
    "highPrice": 5681.52,
    "lowPrice": 5680.15,
    "volume": 50998.58,
    "changeRate": 1.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 226,
    "variety": "黄金",
    "tradeDate": "2024-11-14 11:22:58",
    "openPrice": 450.38,
    "closePrice": 449.6,
    "highPrice": 450.69,
    "lowPrice": 448.9,
    "volume": 109978.09,
    "changeRate": -2.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27903,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:36:22",
    "openPrice": 78.64,
    "closePrice": 79.39,
    "highPrice": 79.89,
    "lowPrice": 76.88,
    "volume": 35887.79,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27261,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:36:19",
    "openPrice": 5915.93,
    "closePrice": 5916.12,
    "highPrice": 5916.8,
    "lowPrice": 5914.14,
    "volume": 46851.88,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26619,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:36:17",
    "openPrice": 451.24,
    "closePrice": 450.28,
    "highPrice": 452.51,
    "lowPrice": 448.66,
    "volume": 90723.77,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25977,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:30:03",
    "openPrice": 79.71,
    "closePrice": 79.47,
    "highPrice": 81.06,
    "lowPrice": 77.75,
    "volume": 81307.68,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25335,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:30:01",
    "openPrice": 5760.76,
    "closePrice": 5760.39,
    "highPrice": 5761.28,
    "lowPrice": 5759.92,
    "volume": 68403.72,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24693,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:29:59",
    "openPrice": 454.22,
    "closePrice": 453.73,
    "highPrice": 455.72,
    "lowPrice": 451.76,
    "volume": 59554.66,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24051,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:29:44",
    "openPrice": 78.66,
    "closePrice": 78.9,
    "highPrice": 79.36,
    "lowPrice": 76.93,
    "volume": 18165.19,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23409,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:29:42",
    "openPrice": 5923.26,
    "closePrice": 5924.17,
    "highPrice": 5924.87,
    "lowPrice": 5921.4,
    "volume": 103256,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22767,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:29:40",
    "openPrice": 457.47,
    "closePrice": 456.81,
    "highPrice": 457.8,
    "lowPrice": 456.37,
    "volume": 82615.97,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22125,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:28:14",
    "openPrice": 79.6,
    "closePrice": 80.21,
    "highPrice": 81.39,
    "lowPrice": 78.89,
    "volume": 41123.84,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20199,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:28:13",
    "openPrice": 79.79,
    "closePrice": 80.16,
    "highPrice": 80.91,
    "lowPrice": 79.78,
    "volume": 32614.79,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21483,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:28:12",
    "openPrice": 5770.75,
    "closePrice": 5770.61,
    "highPrice": 5771.5,
    "lowPrice": 5770.55,
    "volume": 28788.56,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19557,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:28:10",
    "openPrice": 5737.45,
    "closePrice": 5736.47,
    "highPrice": 5738.02,
    "lowPrice": 5736.35,
    "volume": 14167.36,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20841,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:28:10",
    "openPrice": 447.34,
    "closePrice": 448.34,
    "highPrice": 448.35,
    "lowPrice": 446.68,
    "volume": 46930.92,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18915,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:28:08",
    "openPrice": 449.36,
    "closePrice": 449.94,
    "highPrice": 451.44,
    "lowPrice": 447.79,
    "volume": 63094.88,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18273,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:27:55",
    "openPrice": 76.49,
    "closePrice": 76.33,
    "highPrice": 78.08,
    "lowPrice": 75.05,
    "volume": 103500.29,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16347,
    "variety": "原油",
    "tradeDate": "2024-11-14 00:27:53",
    "openPrice": 77.03,
    "closePrice": 77.83,
    "highPrice": 79.57,
    "lowPrice": 76.97,
    "volume": 56573.43,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17631,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:27:53",
    "openPrice": 5913.29,
    "closePrice": 5913.98,
    "highPrice": 5914.8,
    "lowPrice": 5913.07,
    "volume": 26560.06,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15705,
    "variety": "白银",
    "tradeDate": "2024-11-14 00:27:51",
    "openPrice": 5780.64,
    "closePrice": 5780.68,
    "highPrice": 5782.64,
    "lowPrice": 5779.98,
    "volume": 15274.36,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16989,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:27:51",
    "openPrice": 442.9,
    "closePrice": 443.79,
    "highPrice": 443.84,
    "lowPrice": 442.73,
    "volume": 30109.84,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15063,
    "variety": "黄金",
    "tradeDate": "2024-11-14 00:27:49",
    "openPrice": 458,
    "closePrice": 457.57,
    "highPrice": 459.92,
    "lowPrice": 457.18,
    "volume": 38797.7,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14420,
    "variety": "原油",
    "tradeDate": "2024-11-13 23:01:40",
    "openPrice": 77.52,
    "closePrice": 77.35,
    "highPrice": 78.66,
    "lowPrice": 76.33,
    "volume": 26330.75,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13777,
    "variety": "白银",
    "tradeDate": "2024-11-13 23:01:38",
    "openPrice": 5815.25,
    "closePrice": 5815.85,
    "highPrice": 5816.99,
    "lowPrice": 5814.49,
    "volume": 73626.51,
    "changeRate": -1.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13134,
    "variety": "黄金",
    "tradeDate": "2024-11-13 23:01:36",
    "openPrice": 452.02,
    "closePrice": 453,
    "highPrice": 453.97,
    "lowPrice": 450.81,
    "volume": 89238.04,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12491,
    "variety": "原油",
    "tradeDate": "2024-11-13 22:54:39",
    "openPrice": 78.14,
    "closePrice": 77.71,
    "highPrice": 78.7,
    "lowPrice": 77.21,
    "volume": 18026.73,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11848,
    "variety": "白银",
    "tradeDate": "2024-11-13 22:54:36",
    "openPrice": 5798.79,
    "closePrice": 5798.83,
    "highPrice": 5799.29,
    "lowPrice": 5797.63,
    "volume": 33753.42,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11205,
    "variety": "黄金",
    "tradeDate": "2024-11-13 22:54:34",
    "openPrice": 452.54,
    "closePrice": 451.61,
    "highPrice": 453.66,
    "lowPrice": 450.05,
    "volume": 92850.04,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10562,
    "variety": "原油",
    "tradeDate": "2024-11-13 22:54:05",
    "openPrice": 78.02,
    "closePrice": 78.51,
    "highPrice": 80.28,
    "lowPrice": 76.23,
    "volume": 105753.84,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9919,
    "variety": "白银",
    "tradeDate": "2024-11-13 22:54:03",
    "openPrice": 5696.34,
    "closePrice": 5696.15,
    "highPrice": 5697.75,
    "lowPrice": 5695.84,
    "volume": 89929.21,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9276,
    "variety": "黄金",
    "tradeDate": "2024-11-13 22:54:00",
    "openPrice": 455.16,
    "closePrice": 455.19,
    "highPrice": 455.34,
    "lowPrice": 454.53,
    "volume": 103618.66,
    "changeRate": 2.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1083,
    "variety": "原油",
    "tradeDate": "2024-11-13 11:23:02",
    "openPrice": 73.36,
    "closePrice": 73.44,
    "highPrice": 74.05,
    "lowPrice": 72.19,
    "volume": 13010.52,
    "changeRate": -2.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 654,
    "variety": "白银",
    "tradeDate": "2024-11-13 11:23:00",
    "openPrice": 5802.75,
    "closePrice": 5802.15,
    "highPrice": 5803.14,
    "lowPrice": 5800.23,
    "volume": 105618.01,
    "changeRate": -0.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 225,
    "variety": "黄金",
    "tradeDate": "2024-11-13 11:22:58",
    "openPrice": 449.16,
    "closePrice": 448.39,
    "highPrice": 451.06,
    "lowPrice": 447.69,
    "volume": 61355.04,
    "changeRate": -0.5,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27902,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:36:22",
    "openPrice": 77.18,
    "closePrice": 77.39,
    "highPrice": 77.46,
    "lowPrice": 75.26,
    "volume": 36277.49,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27260,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:36:19",
    "openPrice": 5836.81,
    "closePrice": 5837.23,
    "highPrice": 5838.32,
    "lowPrice": 5836.66,
    "volume": 71777.36,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26618,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:36:17",
    "openPrice": 461.59,
    "closePrice": 462.14,
    "highPrice": 463.2,
    "lowPrice": 461.24,
    "volume": 86077.81,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25976,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:30:03",
    "openPrice": 79.15,
    "closePrice": 79.81,
    "highPrice": 81.69,
    "lowPrice": 77.23,
    "volume": 88203.01,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25334,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:30:01",
    "openPrice": 5911.83,
    "closePrice": 5911.7,
    "highPrice": 5911.99,
    "lowPrice": 5910.01,
    "volume": 73895.81,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24692,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:29:59",
    "openPrice": 445.81,
    "closePrice": 446.58,
    "highPrice": 446.86,
    "lowPrice": 444.37,
    "volume": 96286.92,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24050,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:29:44",
    "openPrice": 79.4,
    "closePrice": 80.21,
    "highPrice": 82.07,
    "lowPrice": 77.6,
    "volume": 73711.2,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23408,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:29:42",
    "openPrice": 5859.36,
    "closePrice": 5858.63,
    "highPrice": 5859.43,
    "lowPrice": 5857.13,
    "volume": 68046.57,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22766,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:29:40",
    "openPrice": 454.42,
    "closePrice": 453.87,
    "highPrice": 455.32,
    "lowPrice": 452.22,
    "volume": 17416.2,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22124,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:28:14",
    "openPrice": 76.03,
    "closePrice": 76.64,
    "highPrice": 78.42,
    "lowPrice": 74.58,
    "volume": 20104.95,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20198,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:28:13",
    "openPrice": 78.69,
    "closePrice": 78.49,
    "highPrice": 80.32,
    "lowPrice": 76.7,
    "volume": 43903.48,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21482,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:28:12",
    "openPrice": 5695.84,
    "closePrice": 5696.75,
    "highPrice": 5696.97,
    "lowPrice": 5695.7,
    "volume": 101033.81,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19556,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:28:10",
    "openPrice": 5831.04,
    "closePrice": 5831.11,
    "highPrice": 5832.89,
    "lowPrice": 5830.9,
    "volume": 61637.11,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20840,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:28:10",
    "openPrice": 450.78,
    "closePrice": 450.49,
    "highPrice": 452.3,
    "lowPrice": 448.99,
    "volume": 25462.8,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18914,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:28:08",
    "openPrice": 447.88,
    "closePrice": 448.56,
    "highPrice": 450.43,
    "lowPrice": 447.82,
    "volume": 101401.6,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18272,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:27:55",
    "openPrice": 79.46,
    "closePrice": 80.4,
    "highPrice": 80.5,
    "lowPrice": 78.58,
    "volume": 79257.86,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16346,
    "variety": "原油",
    "tradeDate": "2024-11-13 00:27:53",
    "openPrice": 78.94,
    "closePrice": 78.46,
    "highPrice": 79.23,
    "lowPrice": 77.77,
    "volume": 99199.54,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17630,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:27:53",
    "openPrice": 5913.49,
    "closePrice": 5913.35,
    "highPrice": 5915.26,
    "lowPrice": 5911.92,
    "volume": 87400.41,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15704,
    "variety": "白银",
    "tradeDate": "2024-11-13 00:27:51",
    "openPrice": 5816.51,
    "closePrice": 5817.03,
    "highPrice": 5818.85,
    "lowPrice": 5815.15,
    "volume": 97897.96,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16988,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:27:51",
    "openPrice": 461.79,
    "closePrice": 461.35,
    "highPrice": 462.22,
    "lowPrice": 460.29,
    "volume": 50135.14,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15062,
    "variety": "黄金",
    "tradeDate": "2024-11-13 00:27:49",
    "openPrice": 457.43,
    "closePrice": 458.14,
    "highPrice": 459.57,
    "lowPrice": 456,
    "volume": 39216.64,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14419,
    "variety": "原油",
    "tradeDate": "2024-11-12 23:01:40",
    "openPrice": 75.7,
    "closePrice": 76.22,
    "highPrice": 76.96,
    "lowPrice": 74.86,
    "volume": 21467.23,
    "changeRate": 1.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13776,
    "variety": "白银",
    "tradeDate": "2024-11-12 23:01:38",
    "openPrice": 5721.7,
    "closePrice": 5720.94,
    "highPrice": 5723.55,
    "lowPrice": 5720.49,
    "volume": 52068.55,
    "changeRate": 0.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13133,
    "variety": "黄金",
    "tradeDate": "2024-11-12 23:01:36",
    "openPrice": 459.72,
    "closePrice": 459,
    "highPrice": 460.67,
    "lowPrice": 458.54,
    "volume": 83581.2,
    "changeRate": -2.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12490,
    "variety": "原油",
    "tradeDate": "2024-11-12 22:54:39",
    "openPrice": 80.84,
    "closePrice": 79.95,
    "highPrice": 81.05,
    "lowPrice": 79.88,
    "volume": 61250.16,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11847,
    "variety": "白银",
    "tradeDate": "2024-11-12 22:54:36",
    "openPrice": 5808.96,
    "closePrice": 5809.03,
    "highPrice": 5810.15,
    "lowPrice": 5807.28,
    "volume": 63675.69,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11204,
    "variety": "黄金",
    "tradeDate": "2024-11-12 22:54:34",
    "openPrice": 462.11,
    "closePrice": 462.62,
    "highPrice": 464.33,
    "lowPrice": 462.02,
    "volume": 86766.68,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10561,
    "variety": "原油",
    "tradeDate": "2024-11-12 22:54:05",
    "openPrice": 81.25,
    "closePrice": 80.43,
    "highPrice": 82.79,
    "lowPrice": 79.67,
    "volume": 20793.29,
    "changeRate": 2.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9918,
    "variety": "白银",
    "tradeDate": "2024-11-12 22:54:03",
    "openPrice": 5898.19,
    "closePrice": 5897.35,
    "highPrice": 5899.59,
    "lowPrice": 5896.39,
    "volume": 39094.19,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9275,
    "variety": "黄金",
    "tradeDate": "2024-11-12 22:54:00",
    "openPrice": 449.9,
    "closePrice": 449.99,
    "highPrice": 451.67,
    "lowPrice": 448.9,
    "volume": 23492.82,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1082,
    "variety": "原油",
    "tradeDate": "2024-11-12 11:23:02",
    "openPrice": 73.64,
    "closePrice": 74.3,
    "highPrice": 74.81,
    "lowPrice": 71.98,
    "volume": 15770.93,
    "changeRate": 2.87,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 653,
    "variety": "白银",
    "tradeDate": "2024-11-12 11:23:00",
    "openPrice": 5888.43,
    "closePrice": 5889.35,
    "highPrice": 5889.54,
    "lowPrice": 5886.47,
    "volume": 25028.31,
    "changeRate": -1.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 224,
    "variety": "黄金",
    "tradeDate": "2024-11-12 11:22:58",
    "openPrice": 456.88,
    "closePrice": 456.17,
    "highPrice": 457.98,
    "lowPrice": 455.05,
    "volume": 101975.83,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27901,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:36:22",
    "openPrice": 77.4,
    "closePrice": 77.42,
    "highPrice": 78.47,
    "lowPrice": 76.47,
    "volume": 63507.67,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27259,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:36:19",
    "openPrice": 5846.3,
    "closePrice": 5846.45,
    "highPrice": 5847.02,
    "lowPrice": 5844.62,
    "volume": 105362.03,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26617,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:36:17",
    "openPrice": 461.58,
    "closePrice": 461.33,
    "highPrice": 462.65,
    "lowPrice": 460.58,
    "volume": 64320.82,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25975,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:30:03",
    "openPrice": 79.18,
    "closePrice": 78.22,
    "highPrice": 80.72,
    "lowPrice": 77.91,
    "volume": 71382.63,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25333,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:30:01",
    "openPrice": 5756.37,
    "closePrice": 5756.04,
    "highPrice": 5757.44,
    "lowPrice": 5755.55,
    "volume": 85365.3,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24691,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:29:59",
    "openPrice": 451.94,
    "closePrice": 452.34,
    "highPrice": 453.5,
    "lowPrice": 450.59,
    "volume": 93240.22,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24049,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:29:44",
    "openPrice": 79.95,
    "closePrice": 79.76,
    "highPrice": 81.07,
    "lowPrice": 79.38,
    "volume": 54174.26,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23407,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:29:42",
    "openPrice": 5854.22,
    "closePrice": 5854.09,
    "highPrice": 5855.46,
    "lowPrice": 5852.8,
    "volume": 45297.41,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22765,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:29:40",
    "openPrice": 446.24,
    "closePrice": 446.4,
    "highPrice": 446.88,
    "lowPrice": 444.94,
    "volume": 87110.48,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22123,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:28:14",
    "openPrice": 76.31,
    "closePrice": 77.12,
    "highPrice": 77.99,
    "lowPrice": 75.9,
    "volume": 49825.64,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20197,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:28:13",
    "openPrice": 78.01,
    "closePrice": 78.93,
    "highPrice": 79.15,
    "lowPrice": 77.56,
    "volume": 105310.34,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21481,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:28:12",
    "openPrice": 5932.96,
    "closePrice": 5932.03,
    "highPrice": 5934.84,
    "lowPrice": 5931.74,
    "volume": 22842.06,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19555,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:28:10",
    "openPrice": 5841.68,
    "closePrice": 5840.86,
    "highPrice": 5842.02,
    "lowPrice": 5838.99,
    "volume": 79246.12,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20839,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:28:10",
    "openPrice": 451.79,
    "closePrice": 451.04,
    "highPrice": 453.76,
    "lowPrice": 449.64,
    "volume": 15534.22,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18913,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:28:08",
    "openPrice": 456.4,
    "closePrice": 456.15,
    "highPrice": 457.55,
    "lowPrice": 454.82,
    "volume": 74185.97,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18271,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:27:55",
    "openPrice": 80.12,
    "closePrice": 80.69,
    "highPrice": 81.36,
    "lowPrice": 78.61,
    "volume": 106644.86,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16345,
    "variety": "原油",
    "tradeDate": "2024-11-12 00:27:53",
    "openPrice": 79.14,
    "closePrice": 78.6,
    "highPrice": 80.03,
    "lowPrice": 77.72,
    "volume": 95828.28,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17629,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:27:53",
    "openPrice": 5692.58,
    "closePrice": 5692.62,
    "highPrice": 5693.14,
    "lowPrice": 5691.51,
    "volume": 39481.16,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15703,
    "variety": "白银",
    "tradeDate": "2024-11-12 00:27:51",
    "openPrice": 5694.66,
    "closePrice": 5694.42,
    "highPrice": 5694.76,
    "lowPrice": 5694.03,
    "volume": 24569.29,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16987,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:27:51",
    "openPrice": 449.27,
    "closePrice": 448.73,
    "highPrice": 449.27,
    "lowPrice": 448.46,
    "volume": 27513.48,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15061,
    "variety": "黄金",
    "tradeDate": "2024-11-12 00:27:49",
    "openPrice": 459.3,
    "closePrice": 459.98,
    "highPrice": 461.62,
    "lowPrice": 457.64,
    "volume": 70018.68,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14418,
    "variety": "原油",
    "tradeDate": "2024-11-11 23:01:40",
    "openPrice": 77.96,
    "closePrice": 78.37,
    "highPrice": 79.42,
    "lowPrice": 76.73,
    "volume": 35645.07,
    "changeRate": -0.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13775,
    "variety": "白银",
    "tradeDate": "2024-11-11 23:01:38",
    "openPrice": 5845.61,
    "closePrice": 5845.32,
    "highPrice": 5845.77,
    "lowPrice": 5843.7,
    "volume": 45289.14,
    "changeRate": 2.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13132,
    "variety": "黄金",
    "tradeDate": "2024-11-11 23:01:36",
    "openPrice": 443.26,
    "closePrice": 443.85,
    "highPrice": 445.04,
    "lowPrice": 441.31,
    "volume": 68771.63,
    "changeRate": 0.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12489,
    "variety": "原油",
    "tradeDate": "2024-11-11 22:54:39",
    "openPrice": 80.08,
    "closePrice": 79.99,
    "highPrice": 81.93,
    "lowPrice": 78.32,
    "volume": 79479.91,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11846,
    "variety": "白银",
    "tradeDate": "2024-11-11 22:54:36",
    "openPrice": 5837.2,
    "closePrice": 5836.37,
    "highPrice": 5838.21,
    "lowPrice": 5834.49,
    "volume": 22860.41,
    "changeRate": 1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11203,
    "variety": "黄金",
    "tradeDate": "2024-11-11 22:54:34",
    "openPrice": 450.64,
    "closePrice": 451.47,
    "highPrice": 452.97,
    "lowPrice": 450.46,
    "volume": 40044.24,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10560,
    "variety": "原油",
    "tradeDate": "2024-11-11 22:54:05",
    "openPrice": 76.87,
    "closePrice": 77.04,
    "highPrice": 78.35,
    "lowPrice": 76.5,
    "volume": 109376.75,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9917,
    "variety": "白银",
    "tradeDate": "2024-11-11 22:54:03",
    "openPrice": 5775.94,
    "closePrice": 5776.81,
    "highPrice": 5778.55,
    "lowPrice": 5775.77,
    "volume": 51096.79,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9274,
    "variety": "黄金",
    "tradeDate": "2024-11-11 22:54:00",
    "openPrice": 455.19,
    "closePrice": 454.78,
    "highPrice": 456.09,
    "lowPrice": 454.6,
    "volume": 29740.82,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1081,
    "variety": "原油",
    "tradeDate": "2024-11-11 11:23:02",
    "openPrice": 77.28,
    "closePrice": 76.97,
    "highPrice": 79.26,
    "lowPrice": 75.27,
    "volume": 55669.09,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 652,
    "variety": "白银",
    "tradeDate": "2024-11-11 11:23:00",
    "openPrice": 5665.05,
    "closePrice": 5665.12,
    "highPrice": 5665.15,
    "lowPrice": 5663.88,
    "volume": 76884.14,
    "changeRate": 1.63,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 223,
    "variety": "黄金",
    "tradeDate": "2024-11-11 11:22:58",
    "openPrice": 457.22,
    "closePrice": 457.54,
    "highPrice": 458.68,
    "lowPrice": 457.08,
    "volume": 46955.38,
    "changeRate": 2.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27900,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:36:22",
    "openPrice": 77.55,
    "closePrice": 77.47,
    "highPrice": 78.2,
    "lowPrice": 77.29,
    "volume": 101526.24,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27258,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:36:19",
    "openPrice": 5667.03,
    "closePrice": 5666.45,
    "highPrice": 5667.92,
    "lowPrice": 5665.34,
    "volume": 76477.54,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26616,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:36:17",
    "openPrice": 452.27,
    "closePrice": 453.19,
    "highPrice": 454.94,
    "lowPrice": 452.14,
    "volume": 103111.74,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25974,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:30:03",
    "openPrice": 79.13,
    "closePrice": 78.9,
    "highPrice": 79.31,
    "lowPrice": 77.77,
    "volume": 31398.95,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25332,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:30:01",
    "openPrice": 5715.42,
    "closePrice": 5715.28,
    "highPrice": 5716.57,
    "lowPrice": 5713.89,
    "volume": 85584.15,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24690,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:29:59",
    "openPrice": 462.7,
    "closePrice": 462.14,
    "highPrice": 463.55,
    "lowPrice": 460.25,
    "volume": 17634.49,
    "changeRate": 1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24048,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:29:44",
    "openPrice": 79.65,
    "closePrice": 80.45,
    "highPrice": 82.21,
    "lowPrice": 78.77,
    "volume": 46381.33,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23406,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:29:42",
    "openPrice": 5771.78,
    "closePrice": 5771.86,
    "highPrice": 5771.93,
    "lowPrice": 5770.62,
    "volume": 84152.91,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22764,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:29:40",
    "openPrice": 445.18,
    "closePrice": 445.43,
    "highPrice": 446.34,
    "lowPrice": 443.31,
    "volume": 14025.59,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22122,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:28:14",
    "openPrice": 79.29,
    "closePrice": 79.25,
    "highPrice": 80,
    "lowPrice": 78.21,
    "volume": 12126.5,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20196,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:28:13",
    "openPrice": 76.68,
    "closePrice": 77.56,
    "highPrice": 78.71,
    "lowPrice": 75.22,
    "volume": 24319.93,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21480,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:28:12",
    "openPrice": 5756.89,
    "closePrice": 5757.68,
    "highPrice": 5758.56,
    "lowPrice": 5755.57,
    "volume": 85147.3,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19554,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:28:10",
    "openPrice": 5672.91,
    "closePrice": 5673.78,
    "highPrice": 5674.56,
    "lowPrice": 5670.92,
    "volume": 54191.71,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20838,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:28:10",
    "openPrice": 445.87,
    "closePrice": 445.07,
    "highPrice": 447.44,
    "lowPrice": 443.52,
    "volume": 51138.07,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18912,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:28:08",
    "openPrice": 454.64,
    "closePrice": 455.5,
    "highPrice": 456.01,
    "lowPrice": 454.32,
    "volume": 26908.79,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18270,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:27:55",
    "openPrice": 76.74,
    "closePrice": 76.03,
    "highPrice": 76.75,
    "lowPrice": 74.45,
    "volume": 83042.59,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16344,
    "variety": "原油",
    "tradeDate": "2024-11-11 00:27:53",
    "openPrice": 76.52,
    "closePrice": 76.49,
    "highPrice": 77.1,
    "lowPrice": 76.41,
    "volume": 32169.17,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17628,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:27:53",
    "openPrice": 5929.65,
    "closePrice": 5929.99,
    "highPrice": 5930.72,
    "lowPrice": 5929.63,
    "volume": 34705.69,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15702,
    "variety": "白银",
    "tradeDate": "2024-11-11 00:27:51",
    "openPrice": 5818.07,
    "closePrice": 5818.15,
    "highPrice": 5820.12,
    "lowPrice": 5817.06,
    "volume": 109102.62,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16986,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:27:51",
    "openPrice": 457.86,
    "closePrice": 457.53,
    "highPrice": 459.47,
    "lowPrice": 456.42,
    "volume": 104008.83,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15060,
    "variety": "黄金",
    "tradeDate": "2024-11-11 00:27:49",
    "openPrice": 446.08,
    "closePrice": 446.21,
    "highPrice": 447.95,
    "lowPrice": 444.85,
    "volume": 69618.35,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14417,
    "variety": "原油",
    "tradeDate": "2024-11-08 23:01:40",
    "openPrice": 77.4,
    "closePrice": 77.63,
    "highPrice": 78.8,
    "lowPrice": 76.4,
    "volume": 43440.4,
    "changeRate": -0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13774,
    "variety": "白银",
    "tradeDate": "2024-11-08 23:01:38",
    "openPrice": 5655.81,
    "closePrice": 5656.78,
    "highPrice": 5658.69,
    "lowPrice": 5655.2,
    "volume": 82486.29,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13131,
    "variety": "黄金",
    "tradeDate": "2024-11-08 23:01:36",
    "openPrice": 444.6,
    "closePrice": 445,
    "highPrice": 445.13,
    "lowPrice": 443.56,
    "volume": 56880.18,
    "changeRate": -2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12488,
    "variety": "原油",
    "tradeDate": "2024-11-08 22:54:39",
    "openPrice": 76.24,
    "closePrice": 76.61,
    "highPrice": 78.21,
    "lowPrice": 75.44,
    "volume": 91070.5,
    "changeRate": 1.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11845,
    "variety": "白银",
    "tradeDate": "2024-11-08 22:54:36",
    "openPrice": 5728.49,
    "closePrice": 5729.34,
    "highPrice": 5729.47,
    "lowPrice": 5726.86,
    "volume": 60939.27,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11202,
    "variety": "黄金",
    "tradeDate": "2024-11-08 22:54:34",
    "openPrice": 462.15,
    "closePrice": 462.48,
    "highPrice": 463.15,
    "lowPrice": 460.81,
    "volume": 78264.1,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10559,
    "variety": "原油",
    "tradeDate": "2024-11-08 22:54:05",
    "openPrice": 77.61,
    "closePrice": 78.42,
    "highPrice": 80.09,
    "lowPrice": 76.52,
    "volume": 83725.05,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9916,
    "variety": "白银",
    "tradeDate": "2024-11-08 22:54:03",
    "openPrice": 5750.22,
    "closePrice": 5749.37,
    "highPrice": 5750.91,
    "lowPrice": 5748.06,
    "volume": 65216.08,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9273,
    "variety": "黄金",
    "tradeDate": "2024-11-08 22:54:00",
    "openPrice": 450.75,
    "closePrice": 451.33,
    "highPrice": 452.12,
    "lowPrice": 448.8,
    "volume": 109873.48,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1080,
    "variety": "原油",
    "tradeDate": "2024-11-08 11:23:02",
    "openPrice": 77.84,
    "closePrice": 77.77,
    "highPrice": 78.94,
    "lowPrice": 77.06,
    "volume": 99400.57,
    "changeRate": 2.19,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 651,
    "variety": "白银",
    "tradeDate": "2024-11-08 11:23:00",
    "openPrice": 5942.78,
    "closePrice": 5942.06,
    "highPrice": 5943.96,
    "lowPrice": 5941.13,
    "volume": 102258.9,
    "changeRate": -0.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 222,
    "variety": "黄金",
    "tradeDate": "2024-11-08 11:22:58",
    "openPrice": 446.31,
    "closePrice": 446.13,
    "highPrice": 447.46,
    "lowPrice": 446.01,
    "volume": 67356.62,
    "changeRate": 0.38,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27899,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:36:22",
    "openPrice": 76.54,
    "closePrice": 76.42,
    "highPrice": 78.35,
    "lowPrice": 75.25,
    "volume": 80044.12,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27257,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:36:19",
    "openPrice": 5713.4,
    "closePrice": 5713.59,
    "highPrice": 5714.94,
    "lowPrice": 5712.63,
    "volume": 55259.74,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26615,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:36:17",
    "openPrice": 449.01,
    "closePrice": 448.47,
    "highPrice": 450.58,
    "lowPrice": 446.66,
    "volume": 56721.33,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25973,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:30:03",
    "openPrice": 81.46,
    "closePrice": 80.62,
    "highPrice": 82.09,
    "lowPrice": 79.79,
    "volume": 21849.81,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25331,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:30:01",
    "openPrice": 5728.32,
    "closePrice": 5727.98,
    "highPrice": 5729.4,
    "lowPrice": 5727.61,
    "volume": 34030.47,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24689,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:29:59",
    "openPrice": 448.23,
    "closePrice": 447.92,
    "highPrice": 448.89,
    "lowPrice": 446.02,
    "volume": 10592.89,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24047,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:29:44",
    "openPrice": 79.3,
    "closePrice": 78.47,
    "highPrice": 79.56,
    "lowPrice": 77.29,
    "volume": 44413.25,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23405,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:29:42",
    "openPrice": 5808.77,
    "closePrice": 5808.53,
    "highPrice": 5809.16,
    "lowPrice": 5807.22,
    "volume": 107507.88,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22763,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:29:40",
    "openPrice": 455.66,
    "closePrice": 456.2,
    "highPrice": 457.12,
    "lowPrice": 455.02,
    "volume": 77602.96,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22121,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:28:14",
    "openPrice": 79.92,
    "closePrice": 80.32,
    "highPrice": 81.22,
    "lowPrice": 78.87,
    "volume": 30931.11,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20195,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:28:13",
    "openPrice": 81.21,
    "closePrice": 80.45,
    "highPrice": 83.02,
    "lowPrice": 80.17,
    "volume": 53483.59,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21479,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:28:12",
    "openPrice": 5820.9,
    "closePrice": 5821.29,
    "highPrice": 5822.68,
    "lowPrice": 5819.59,
    "volume": 21190.45,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19553,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:28:10",
    "openPrice": 5685.88,
    "closePrice": 5686.3,
    "highPrice": 5686.87,
    "lowPrice": 5685.02,
    "volume": 29596.54,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20837,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:28:10",
    "openPrice": 461.31,
    "closePrice": 461.26,
    "highPrice": 461.63,
    "lowPrice": 460.18,
    "volume": 105683.17,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18911,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:28:08",
    "openPrice": 448.65,
    "closePrice": 449.27,
    "highPrice": 450.06,
    "lowPrice": 448.32,
    "volume": 103317.39,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18269,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:27:55",
    "openPrice": 76.07,
    "closePrice": 76.43,
    "highPrice": 77.65,
    "lowPrice": 75.68,
    "volume": 93652.88,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16343,
    "variety": "原油",
    "tradeDate": "2024-11-08 00:27:53",
    "openPrice": 76.21,
    "closePrice": 76.02,
    "highPrice": 77.62,
    "lowPrice": 74.5,
    "volume": 89478.9,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17627,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:27:53",
    "openPrice": 5707.8,
    "closePrice": 5708.51,
    "highPrice": 5710.31,
    "lowPrice": 5706.25,
    "volume": 103184.24,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15701,
    "variety": "白银",
    "tradeDate": "2024-11-08 00:27:51",
    "openPrice": 5889.39,
    "closePrice": 5889.59,
    "highPrice": 5890.92,
    "lowPrice": 5888.38,
    "volume": 81628.54,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16985,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:27:51",
    "openPrice": 444.21,
    "closePrice": 445.03,
    "highPrice": 446.66,
    "lowPrice": 443.73,
    "volume": 86647.07,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15059,
    "variety": "黄金",
    "tradeDate": "2024-11-08 00:27:49",
    "openPrice": 452.97,
    "closePrice": 452.07,
    "highPrice": 454.3,
    "lowPrice": 450.93,
    "volume": 81002.74,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14416,
    "variety": "原油",
    "tradeDate": "2024-11-07 23:01:40",
    "openPrice": 81.04,
    "closePrice": 80.59,
    "highPrice": 81.88,
    "lowPrice": 78.9,
    "volume": 17861.1,
    "changeRate": 1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13773,
    "variety": "白银",
    "tradeDate": "2024-11-07 23:01:38",
    "openPrice": 5778.15,
    "closePrice": 5778.46,
    "highPrice": 5778.46,
    "lowPrice": 5777.49,
    "volume": 86950.88,
    "changeRate": -2.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13130,
    "variety": "黄金",
    "tradeDate": "2024-11-07 23:01:36",
    "openPrice": 452.03,
    "closePrice": 451.5,
    "highPrice": 453.85,
    "lowPrice": 451.06,
    "volume": 47837,
    "changeRate": 1.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12487,
    "variety": "原油",
    "tradeDate": "2024-11-07 22:54:39",
    "openPrice": 79.71,
    "closePrice": 80.65,
    "highPrice": 81.17,
    "lowPrice": 78.48,
    "volume": 54824.92,
    "changeRate": -0.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11844,
    "variety": "白银",
    "tradeDate": "2024-11-07 22:54:36",
    "openPrice": 5689.69,
    "closePrice": 5690,
    "highPrice": 5690.69,
    "lowPrice": 5688.45,
    "volume": 108045.92,
    "changeRate": 0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11201,
    "variety": "黄金",
    "tradeDate": "2024-11-07 22:54:34",
    "openPrice": 458.18,
    "closePrice": 457.71,
    "highPrice": 459.06,
    "lowPrice": 457.1,
    "volume": 106318.66,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10558,
    "variety": "原油",
    "tradeDate": "2024-11-07 22:54:05",
    "openPrice": 78.4,
    "closePrice": 78.96,
    "highPrice": 80.57,
    "lowPrice": 77.53,
    "volume": 80473.89,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9915,
    "variety": "白银",
    "tradeDate": "2024-11-07 22:54:03",
    "openPrice": 5902.56,
    "closePrice": 5901.86,
    "highPrice": 5904.28,
    "lowPrice": 5901.78,
    "volume": 70643.76,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9272,
    "variety": "黄金",
    "tradeDate": "2024-11-07 22:54:00",
    "openPrice": 445.43,
    "closePrice": 446.28,
    "highPrice": 448.21,
    "lowPrice": 445.2,
    "volume": 89047.25,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1079,
    "variety": "原油",
    "tradeDate": "2024-11-07 11:23:02",
    "openPrice": 74.58,
    "closePrice": 75.55,
    "highPrice": 77.4,
    "lowPrice": 72.66,
    "volume": 19181.45,
    "changeRate": 1.01,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 650,
    "variety": "白银",
    "tradeDate": "2024-11-07 11:23:00",
    "openPrice": 5664.49,
    "closePrice": 5663.51,
    "highPrice": 5665.49,
    "lowPrice": 5663.15,
    "volume": 88652.77,
    "changeRate": -0.73,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 221,
    "variety": "黄金",
    "tradeDate": "2024-11-07 11:22:58",
    "openPrice": 459.46,
    "closePrice": 458.52,
    "highPrice": 459.82,
    "lowPrice": 457,
    "volume": 78202.87,
    "changeRate": 1.05,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27898,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:36:22",
    "openPrice": 77.66,
    "closePrice": 78.42,
    "highPrice": 79.83,
    "lowPrice": 76.12,
    "volume": 106846.1,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27256,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:36:19",
    "openPrice": 5719.71,
    "closePrice": 5719.19,
    "highPrice": 5720.09,
    "lowPrice": 5718.81,
    "volume": 12912.15,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26614,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:36:17",
    "openPrice": 444.57,
    "closePrice": 445.11,
    "highPrice": 445.76,
    "lowPrice": 443.95,
    "volume": 49599.85,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25972,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:30:03",
    "openPrice": 77.89,
    "closePrice": 76.93,
    "highPrice": 78.71,
    "lowPrice": 76.65,
    "volume": 89537.56,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25330,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:30:01",
    "openPrice": 5932.58,
    "closePrice": 5932.51,
    "highPrice": 5932.78,
    "lowPrice": 5932.13,
    "volume": 78906.46,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24688,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:29:59",
    "openPrice": 460.47,
    "closePrice": 460.87,
    "highPrice": 461.72,
    "lowPrice": 459.2,
    "volume": 101738.69,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24046,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:29:44",
    "openPrice": 81.24,
    "closePrice": 80.28,
    "highPrice": 82.89,
    "lowPrice": 78.89,
    "volume": 44084.78,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23404,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:29:42",
    "openPrice": 5833.87,
    "closePrice": 5834.05,
    "highPrice": 5835.87,
    "lowPrice": 5832.27,
    "volume": 108894.25,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22762,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:29:40",
    "openPrice": 454.72,
    "closePrice": 454.92,
    "highPrice": 456.13,
    "lowPrice": 453.63,
    "volume": 84700.94,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22120,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:28:14",
    "openPrice": 76.32,
    "closePrice": 77.27,
    "highPrice": 78.46,
    "lowPrice": 75.19,
    "volume": 18040.38,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20194,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:28:13",
    "openPrice": 78.62,
    "closePrice": 78.08,
    "highPrice": 80.16,
    "lowPrice": 77.83,
    "volume": 107856.89,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21478,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:28:12",
    "openPrice": 5753.47,
    "closePrice": 5754.18,
    "highPrice": 5754.47,
    "lowPrice": 5753.09,
    "volume": 53262.6,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19552,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:28:10",
    "openPrice": 5804.97,
    "closePrice": 5805.89,
    "highPrice": 5806.55,
    "lowPrice": 5804.69,
    "volume": 41941.64,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20836,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:28:10",
    "openPrice": 447.02,
    "closePrice": 446.3,
    "highPrice": 448.69,
    "lowPrice": 444.7,
    "volume": 26074.83,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18910,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:28:08",
    "openPrice": 461.32,
    "closePrice": 462.31,
    "highPrice": 463.56,
    "lowPrice": 459.6,
    "volume": 61019.25,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18268,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:27:55",
    "openPrice": 80.83,
    "closePrice": 80.69,
    "highPrice": 82.7,
    "lowPrice": 80.69,
    "volume": 28044.7,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16342,
    "variety": "原油",
    "tradeDate": "2024-11-07 00:27:53",
    "openPrice": 76.99,
    "closePrice": 76.44,
    "highPrice": 78.7,
    "lowPrice": 75.74,
    "volume": 12750.08,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17626,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:27:53",
    "openPrice": 5832.97,
    "closePrice": 5832.42,
    "highPrice": 5834.88,
    "lowPrice": 5831.02,
    "volume": 88532.96,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15700,
    "variety": "白银",
    "tradeDate": "2024-11-07 00:27:51",
    "openPrice": 5741.36,
    "closePrice": 5742.32,
    "highPrice": 5742.77,
    "lowPrice": 5740.05,
    "volume": 16750.49,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16984,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:27:51",
    "openPrice": 451.47,
    "closePrice": 451.85,
    "highPrice": 452.48,
    "lowPrice": 449.5,
    "volume": 53651.84,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15058,
    "variety": "黄金",
    "tradeDate": "2024-11-07 00:27:49",
    "openPrice": 457.14,
    "closePrice": 456.58,
    "highPrice": 457.27,
    "lowPrice": 456.32,
    "volume": 13988.31,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14415,
    "variety": "原油",
    "tradeDate": "2024-11-06 23:01:40",
    "openPrice": 76.46,
    "closePrice": 77.43,
    "highPrice": 78.15,
    "lowPrice": 76.26,
    "volume": 97413.6,
    "changeRate": -1.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13772,
    "variety": "白银",
    "tradeDate": "2024-11-06 23:01:38",
    "openPrice": 5707.81,
    "closePrice": 5707.91,
    "highPrice": 5708.95,
    "lowPrice": 5706.22,
    "volume": 18561.59,
    "changeRate": 2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13129,
    "variety": "黄金",
    "tradeDate": "2024-11-06 23:01:36",
    "openPrice": 455.74,
    "closePrice": 455.39,
    "highPrice": 456.64,
    "lowPrice": 453.91,
    "volume": 62882.69,
    "changeRate": -0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12486,
    "variety": "原油",
    "tradeDate": "2024-11-06 22:54:39",
    "openPrice": 81.41,
    "closePrice": 80.42,
    "highPrice": 82.81,
    "lowPrice": 80.13,
    "volume": 62087.6,
    "changeRate": 1.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11843,
    "variety": "白银",
    "tradeDate": "2024-11-06 22:54:36",
    "openPrice": 5733.59,
    "closePrice": 5733,
    "highPrice": 5734.23,
    "lowPrice": 5732.87,
    "volume": 105165.06,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11200,
    "variety": "黄金",
    "tradeDate": "2024-11-06 22:54:34",
    "openPrice": 450.95,
    "closePrice": 451.59,
    "highPrice": 453.42,
    "lowPrice": 449.48,
    "volume": 91264.75,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10557,
    "variety": "原油",
    "tradeDate": "2024-11-06 22:54:05",
    "openPrice": 80.99,
    "closePrice": 80.86,
    "highPrice": 82.61,
    "lowPrice": 80.08,
    "volume": 64830.23,
    "changeRate": 1.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9914,
    "variety": "白银",
    "tradeDate": "2024-11-06 22:54:03",
    "openPrice": 5944.27,
    "closePrice": 5944.1,
    "highPrice": 5944.5,
    "lowPrice": 5943.38,
    "volume": 15574.6,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9271,
    "variety": "黄金",
    "tradeDate": "2024-11-06 22:54:00",
    "openPrice": 450.34,
    "closePrice": 450.66,
    "highPrice": 451.2,
    "lowPrice": 450.18,
    "volume": 58893.27,
    "changeRate": -2.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1078,
    "variety": "原油",
    "tradeDate": "2024-11-06 11:23:02",
    "openPrice": 77.67,
    "closePrice": 76.78,
    "highPrice": 79.46,
    "lowPrice": 76.59,
    "volume": 76237.82,
    "changeRate": -1.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 649,
    "variety": "白银",
    "tradeDate": "2024-11-06 11:23:00",
    "openPrice": 5935.83,
    "closePrice": 5935.88,
    "highPrice": 5937.73,
    "lowPrice": 5934.41,
    "volume": 107871.45,
    "changeRate": -1.04,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 220,
    "variety": "黄金",
    "tradeDate": "2024-11-06 11:22:58",
    "openPrice": 445.51,
    "closePrice": 444.93,
    "highPrice": 446.22,
    "lowPrice": 443.87,
    "volume": 35367.59,
    "changeRate": -0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27897,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:36:22",
    "openPrice": 78.4,
    "closePrice": 79.08,
    "highPrice": 79.54,
    "lowPrice": 77.56,
    "volume": 74672.13,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27255,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:36:19",
    "openPrice": 5760.37,
    "closePrice": 5760.04,
    "highPrice": 5760.85,
    "lowPrice": 5758.18,
    "volume": 81960.94,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26613,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:36:17",
    "openPrice": 452.56,
    "closePrice": 453.36,
    "highPrice": 454.48,
    "lowPrice": 451.31,
    "volume": 12955.3,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25971,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:30:03",
    "openPrice": 77.01,
    "closePrice": 77.38,
    "highPrice": 79.25,
    "lowPrice": 76.42,
    "volume": 52774.42,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25329,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:30:01",
    "openPrice": 5660.83,
    "closePrice": 5660.06,
    "highPrice": 5662.56,
    "lowPrice": 5659.09,
    "volume": 97944.31,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24687,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:29:59",
    "openPrice": 462.57,
    "closePrice": 462.69,
    "highPrice": 464.57,
    "lowPrice": 461.27,
    "volume": 90073.78,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24045,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:29:44",
    "openPrice": 79.6,
    "closePrice": 80.26,
    "highPrice": 80.61,
    "lowPrice": 78.43,
    "volume": 50410.7,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23403,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:29:42",
    "openPrice": 5723.32,
    "closePrice": 5724.1,
    "highPrice": 5724.47,
    "lowPrice": 5721.59,
    "volume": 26989.54,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22761,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:29:40",
    "openPrice": 456.31,
    "closePrice": 456.23,
    "highPrice": 457.56,
    "lowPrice": 454.71,
    "volume": 51641.13,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22119,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:28:14",
    "openPrice": 77.86,
    "closePrice": 77.88,
    "highPrice": 79.1,
    "lowPrice": 76.7,
    "volume": 72538.39,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20193,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:28:13",
    "openPrice": 77.3,
    "closePrice": 78,
    "highPrice": 78.5,
    "lowPrice": 75.86,
    "volume": 90362.12,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21477,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:28:12",
    "openPrice": 5709.83,
    "closePrice": 5709.85,
    "highPrice": 5710.46,
    "lowPrice": 5708.93,
    "volume": 76950.15,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19551,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:28:10",
    "openPrice": 5739.64,
    "closePrice": 5740.38,
    "highPrice": 5742.16,
    "lowPrice": 5739.13,
    "volume": 41720.39,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20835,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:28:10",
    "openPrice": 463.14,
    "closePrice": 463.01,
    "highPrice": 463.73,
    "lowPrice": 462.08,
    "volume": 10535.53,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18909,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:28:08",
    "openPrice": 446.15,
    "closePrice": 445.26,
    "highPrice": 447.21,
    "lowPrice": 443.39,
    "volume": 90306.16,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18267,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:27:55",
    "openPrice": 76.68,
    "closePrice": 76.4,
    "highPrice": 78.37,
    "lowPrice": 76.04,
    "volume": 94261.56,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16341,
    "variety": "原油",
    "tradeDate": "2024-11-06 00:27:53",
    "openPrice": 75.85,
    "closePrice": 76.3,
    "highPrice": 78.01,
    "lowPrice": 74.5,
    "volume": 64700.59,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17625,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:27:53",
    "openPrice": 5855.63,
    "closePrice": 5855.29,
    "highPrice": 5856.78,
    "lowPrice": 5853.75,
    "volume": 43757.55,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15699,
    "variety": "白银",
    "tradeDate": "2024-11-06 00:27:51",
    "openPrice": 5860.98,
    "closePrice": 5860.18,
    "highPrice": 5861.65,
    "lowPrice": 5858.31,
    "volume": 39590.05,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16983,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:27:51",
    "openPrice": 450.77,
    "closePrice": 451.21,
    "highPrice": 452.42,
    "lowPrice": 450.68,
    "volume": 47540.54,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15057,
    "variety": "黄金",
    "tradeDate": "2024-11-06 00:27:49",
    "openPrice": 458.17,
    "closePrice": 457.53,
    "highPrice": 460.08,
    "lowPrice": 456.03,
    "volume": 71839.03,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14414,
    "variety": "原油",
    "tradeDate": "2024-11-05 23:01:40",
    "openPrice": 77.87,
    "closePrice": 77.28,
    "highPrice": 78.08,
    "lowPrice": 77.11,
    "volume": 106870.58,
    "changeRate": 1.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13771,
    "variety": "白银",
    "tradeDate": "2024-11-05 23:01:38",
    "openPrice": 5678.99,
    "closePrice": 5679.12,
    "highPrice": 5679.62,
    "lowPrice": 5677.18,
    "volume": 91468.02,
    "changeRate": -2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13128,
    "variety": "黄金",
    "tradeDate": "2024-11-05 23:01:36",
    "openPrice": 447.77,
    "closePrice": 447.65,
    "highPrice": 449.69,
    "lowPrice": 445.96,
    "volume": 96450.65,
    "changeRate": -1.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12485,
    "variety": "原油",
    "tradeDate": "2024-11-05 22:54:39",
    "openPrice": 80.55,
    "closePrice": 79.65,
    "highPrice": 81.92,
    "lowPrice": 77.76,
    "volume": 105216.36,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11842,
    "variety": "白银",
    "tradeDate": "2024-11-05 22:54:36",
    "openPrice": 5932.04,
    "closePrice": 5931.86,
    "highPrice": 5932.37,
    "lowPrice": 5930.48,
    "volume": 88603.9,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11199,
    "variety": "黄金",
    "tradeDate": "2024-11-05 22:54:34",
    "openPrice": 461.39,
    "closePrice": 462,
    "highPrice": 462.22,
    "lowPrice": 461.23,
    "volume": 10234.29,
    "changeRate": -2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10556,
    "variety": "原油",
    "tradeDate": "2024-11-05 22:54:05",
    "openPrice": 79.01,
    "closePrice": 78.3,
    "highPrice": 79.53,
    "lowPrice": 76.79,
    "volume": 109278.21,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9913,
    "variety": "白银",
    "tradeDate": "2024-11-05 22:54:03",
    "openPrice": 5933.09,
    "closePrice": 5932.3,
    "highPrice": 5933.67,
    "lowPrice": 5931.42,
    "volume": 108003.99,
    "changeRate": -0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9270,
    "variety": "黄金",
    "tradeDate": "2024-11-05 22:54:00",
    "openPrice": 447.51,
    "closePrice": 446.66,
    "highPrice": 449.2,
    "lowPrice": 446.6,
    "volume": 84831.4,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1077,
    "variety": "原油",
    "tradeDate": "2024-11-05 11:23:02",
    "openPrice": 74.89,
    "closePrice": 74.19,
    "highPrice": 76.01,
    "lowPrice": 73.44,
    "volume": 69407.22,
    "changeRate": 1.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 648,
    "variety": "白银",
    "tradeDate": "2024-11-05 11:23:00",
    "openPrice": 5918.86,
    "closePrice": 5918.08,
    "highPrice": 5919.15,
    "lowPrice": 5916.73,
    "volume": 81661.59,
    "changeRate": 0.89,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 219,
    "variety": "黄金",
    "tradeDate": "2024-11-05 11:22:58",
    "openPrice": 444.88,
    "closePrice": 445.14,
    "highPrice": 446.82,
    "lowPrice": 444.28,
    "volume": 22679.76,
    "changeRate": -0.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27896,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:36:22",
    "openPrice": 80.48,
    "closePrice": 80.21,
    "highPrice": 82.2,
    "lowPrice": 79.08,
    "volume": 83671.54,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27254,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:36:19",
    "openPrice": 5755.61,
    "closePrice": 5754.79,
    "highPrice": 5757.04,
    "lowPrice": 5753.5,
    "volume": 91030.8,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26612,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:36:17",
    "openPrice": 460.52,
    "closePrice": 460.81,
    "highPrice": 460.9,
    "lowPrice": 459.39,
    "volume": 103807.52,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25970,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:30:03",
    "openPrice": 75.6,
    "closePrice": 76.52,
    "highPrice": 78.29,
    "lowPrice": 74.09,
    "volume": 100290.87,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25328,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:30:01",
    "openPrice": 5725.8,
    "closePrice": 5725.21,
    "highPrice": 5726.28,
    "lowPrice": 5725.03,
    "volume": 43434.75,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24686,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:29:59",
    "openPrice": 462.84,
    "closePrice": 462.6,
    "highPrice": 464.09,
    "lowPrice": 461.87,
    "volume": 101639.78,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24044,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:29:44",
    "openPrice": 77.13,
    "closePrice": 76.87,
    "highPrice": 79.02,
    "lowPrice": 76.61,
    "volume": 25745.18,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23402,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:29:42",
    "openPrice": 5669.02,
    "closePrice": 5669.36,
    "highPrice": 5670.02,
    "lowPrice": 5667.14,
    "volume": 73160.1,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22760,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:29:40",
    "openPrice": 443.73,
    "closePrice": 444.17,
    "highPrice": 444.61,
    "lowPrice": 442.79,
    "volume": 27533.27,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22118,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:28:14",
    "openPrice": 79.8,
    "closePrice": 80.26,
    "highPrice": 80.56,
    "lowPrice": 78.26,
    "volume": 103602.15,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20192,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:28:13",
    "openPrice": 78.21,
    "closePrice": 78.79,
    "highPrice": 79.62,
    "lowPrice": 77.64,
    "volume": 33974.15,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21476,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:28:12",
    "openPrice": 5851.53,
    "closePrice": 5852.43,
    "highPrice": 5853.21,
    "lowPrice": 5850.12,
    "volume": 104808.56,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19550,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:28:10",
    "openPrice": 5946.8,
    "closePrice": 5946.32,
    "highPrice": 5948.59,
    "lowPrice": 5945.8,
    "volume": 100805.56,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20834,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:28:10",
    "openPrice": 461.52,
    "closePrice": 462.04,
    "highPrice": 462.09,
    "lowPrice": 459.64,
    "volume": 28450.91,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18908,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:28:08",
    "openPrice": 460.74,
    "closePrice": 460.9,
    "highPrice": 461.97,
    "lowPrice": 458.8,
    "volume": 85015.05,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18266,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:27:55",
    "openPrice": 77.11,
    "closePrice": 76.47,
    "highPrice": 77.69,
    "lowPrice": 75.1,
    "volume": 66618.86,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16340,
    "variety": "原油",
    "tradeDate": "2024-11-05 00:27:53",
    "openPrice": 75.59,
    "closePrice": 76.28,
    "highPrice": 77.03,
    "lowPrice": 75.53,
    "volume": 78738.27,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17624,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:27:53",
    "openPrice": 5680.16,
    "closePrice": 5679.75,
    "highPrice": 5680.29,
    "lowPrice": 5679.72,
    "volume": 66379.4,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15698,
    "variety": "白银",
    "tradeDate": "2024-11-05 00:27:51",
    "openPrice": 5894.23,
    "closePrice": 5894.35,
    "highPrice": 5895.63,
    "lowPrice": 5892.62,
    "volume": 65891.4,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16982,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:27:51",
    "openPrice": 456.28,
    "closePrice": 457.06,
    "highPrice": 459.06,
    "lowPrice": 455.34,
    "volume": 18814.56,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15056,
    "variety": "黄金",
    "tradeDate": "2024-11-05 00:27:49",
    "openPrice": 463.87,
    "closePrice": 463.1,
    "highPrice": 464.04,
    "lowPrice": 461.81,
    "volume": 67167.71,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14413,
    "variety": "原油",
    "tradeDate": "2024-11-04 23:01:40",
    "openPrice": 76.84,
    "closePrice": 77.36,
    "highPrice": 79.06,
    "lowPrice": 75.59,
    "volume": 63336.51,
    "changeRate": 1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13770,
    "variety": "白银",
    "tradeDate": "2024-11-04 23:01:38",
    "openPrice": 5696.01,
    "closePrice": 5696.06,
    "highPrice": 5697.68,
    "lowPrice": 5694.09,
    "volume": 79710.03,
    "changeRate": 2.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13127,
    "variety": "黄金",
    "tradeDate": "2024-11-04 23:01:36",
    "openPrice": 458.26,
    "closePrice": 457.34,
    "highPrice": 459.48,
    "lowPrice": 455.78,
    "volume": 98917.47,
    "changeRate": 0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12484,
    "variety": "原油",
    "tradeDate": "2024-11-04 22:54:39",
    "openPrice": 80.22,
    "closePrice": 79.72,
    "highPrice": 80.94,
    "lowPrice": 79.01,
    "volume": 49339.32,
    "changeRate": 2.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11841,
    "variety": "白银",
    "tradeDate": "2024-11-04 22:54:36",
    "openPrice": 5698.78,
    "closePrice": 5698.72,
    "highPrice": 5699.16,
    "lowPrice": 5698.53,
    "volume": 22072.33,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11198,
    "variety": "黄金",
    "tradeDate": "2024-11-04 22:54:34",
    "openPrice": 448.3,
    "closePrice": 449.08,
    "highPrice": 450.91,
    "lowPrice": 446.95,
    "volume": 79305.62,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10555,
    "variety": "原油",
    "tradeDate": "2024-11-04 22:54:05",
    "openPrice": 79.5,
    "closePrice": 80.03,
    "highPrice": 80.83,
    "lowPrice": 78.04,
    "volume": 53004.15,
    "changeRate": -2.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9912,
    "variety": "白银",
    "tradeDate": "2024-11-04 22:54:03",
    "openPrice": 5764.63,
    "closePrice": 5764.96,
    "highPrice": 5766.37,
    "lowPrice": 5764.52,
    "volume": 24451.66,
    "changeRate": 2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9269,
    "variety": "黄金",
    "tradeDate": "2024-11-04 22:54:00",
    "openPrice": 459.49,
    "closePrice": 460.37,
    "highPrice": 460.54,
    "lowPrice": 458.14,
    "volume": 57422.13,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1076,
    "variety": "原油",
    "tradeDate": "2024-11-04 11:23:02",
    "openPrice": 78.36,
    "closePrice": 77.46,
    "highPrice": 79.35,
    "lowPrice": 77.18,
    "volume": 71373.44,
    "changeRate": 0.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 647,
    "variety": "白银",
    "tradeDate": "2024-11-04 11:23:00",
    "openPrice": 5838.85,
    "closePrice": 5837.88,
    "highPrice": 5839.39,
    "lowPrice": 5837.57,
    "volume": 65996.87,
    "changeRate": 2.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 218,
    "variety": "黄金",
    "tradeDate": "2024-11-04 11:22:58",
    "openPrice": 446.91,
    "closePrice": 446.84,
    "highPrice": 448.59,
    "lowPrice": 446.75,
    "volume": 32305.88,
    "changeRate": 1.95,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27895,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:36:22",
    "openPrice": 80.01,
    "closePrice": 79.37,
    "highPrice": 80.53,
    "lowPrice": 78.1,
    "volume": 62806.11,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27253,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:36:19",
    "openPrice": 5737.71,
    "closePrice": 5737.58,
    "highPrice": 5738.6,
    "lowPrice": 5736.92,
    "volume": 55442.28,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26611,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:36:17",
    "openPrice": 456.26,
    "closePrice": 456.45,
    "highPrice": 457.84,
    "lowPrice": 455.6,
    "volume": 15197.9,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25969,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:30:03",
    "openPrice": 76.55,
    "closePrice": 76.02,
    "highPrice": 77.31,
    "lowPrice": 75.26,
    "volume": 44873.72,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25327,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:30:01",
    "openPrice": 5750.15,
    "closePrice": 5749.34,
    "highPrice": 5752.01,
    "lowPrice": 5747.58,
    "volume": 91716.28,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24685,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:29:59",
    "openPrice": 448.49,
    "closePrice": 449.31,
    "highPrice": 449.33,
    "lowPrice": 447.37,
    "volume": 47005.67,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24043,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:29:44",
    "openPrice": 75.86,
    "closePrice": 75.95,
    "highPrice": 77.06,
    "lowPrice": 75.4,
    "volume": 97062.29,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23401,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:29:42",
    "openPrice": 5710.93,
    "closePrice": 5711.37,
    "highPrice": 5712.46,
    "lowPrice": 5710.88,
    "volume": 64062.75,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22759,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:29:40",
    "openPrice": 459.03,
    "closePrice": 458.08,
    "highPrice": 460.89,
    "lowPrice": 457.93,
    "volume": 41239.64,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22117,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:28:14",
    "openPrice": 79.74,
    "closePrice": 79.91,
    "highPrice": 80.17,
    "lowPrice": 78.49,
    "volume": 39760.78,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20191,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:28:13",
    "openPrice": 81.17,
    "closePrice": 80.41,
    "highPrice": 81.3,
    "lowPrice": 78.92,
    "volume": 10989.23,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21475,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:28:12",
    "openPrice": 5733.31,
    "closePrice": 5733.32,
    "highPrice": 5734.22,
    "lowPrice": 5731.84,
    "volume": 65517.94,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19549,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:28:10",
    "openPrice": 5775.8,
    "closePrice": 5774.98,
    "highPrice": 5776.17,
    "lowPrice": 5773.16,
    "volume": 19999.44,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20833,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:28:10",
    "openPrice": 453.32,
    "closePrice": 452.91,
    "highPrice": 453.67,
    "lowPrice": 452.65,
    "volume": 46712.88,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18907,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:28:08",
    "openPrice": 444.5,
    "closePrice": 444.83,
    "highPrice": 446.22,
    "lowPrice": 444.29,
    "volume": 36221.62,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18265,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:27:55",
    "openPrice": 77.49,
    "closePrice": 77.34,
    "highPrice": 79.31,
    "lowPrice": 76.17,
    "volume": 64083.84,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16339,
    "variety": "原油",
    "tradeDate": "2024-11-04 00:27:53",
    "openPrice": 79.21,
    "closePrice": 79.42,
    "highPrice": 81.25,
    "lowPrice": 77.3,
    "volume": 24353.2,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17623,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:27:53",
    "openPrice": 5721.8,
    "closePrice": 5721.2,
    "highPrice": 5723.14,
    "lowPrice": 5720.95,
    "volume": 73299.4,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15697,
    "variety": "白银",
    "tradeDate": "2024-11-04 00:27:51",
    "openPrice": 5762.7,
    "closePrice": 5763.25,
    "highPrice": 5763.8,
    "lowPrice": 5761.81,
    "volume": 47075.83,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16981,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:27:51",
    "openPrice": 450.41,
    "closePrice": 450.61,
    "highPrice": 451.01,
    "lowPrice": 449.49,
    "volume": 39202.19,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15055,
    "variety": "黄金",
    "tradeDate": "2024-11-04 00:27:49",
    "openPrice": 461.16,
    "closePrice": 461.98,
    "highPrice": 462.99,
    "lowPrice": 460.85,
    "volume": 48545.56,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14412,
    "variety": "原油",
    "tradeDate": "2024-11-01 23:01:40",
    "openPrice": 76.69,
    "closePrice": 76.12,
    "highPrice": 77.71,
    "lowPrice": 75.44,
    "volume": 36095.25,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13769,
    "variety": "白银",
    "tradeDate": "2024-11-01 23:01:38",
    "openPrice": 5872.43,
    "closePrice": 5872.75,
    "highPrice": 5874.73,
    "lowPrice": 5872.34,
    "volume": 14993.49,
    "changeRate": 1.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13126,
    "variety": "黄金",
    "tradeDate": "2024-11-01 23:01:36",
    "openPrice": 462.25,
    "closePrice": 461.81,
    "highPrice": 464.03,
    "lowPrice": 460.21,
    "volume": 33585.67,
    "changeRate": -0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12483,
    "variety": "原油",
    "tradeDate": "2024-11-01 22:54:39",
    "openPrice": 78.9,
    "closePrice": 78.19,
    "highPrice": 79.58,
    "lowPrice": 77.11,
    "volume": 75944.7,
    "changeRate": 2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11840,
    "variety": "白银",
    "tradeDate": "2024-11-01 22:54:36",
    "openPrice": 5654.64,
    "closePrice": 5654.07,
    "highPrice": 5654.71,
    "lowPrice": 5652.26,
    "volume": 44771.51,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11197,
    "variety": "黄金",
    "tradeDate": "2024-11-01 22:54:34",
    "openPrice": 444.78,
    "closePrice": 444.35,
    "highPrice": 445.11,
    "lowPrice": 443.07,
    "volume": 17899.38,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10554,
    "variety": "原油",
    "tradeDate": "2024-11-01 22:54:05",
    "openPrice": 79.99,
    "closePrice": 79.09,
    "highPrice": 81.1,
    "lowPrice": 77.63,
    "volume": 107869.1,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9911,
    "variety": "白银",
    "tradeDate": "2024-11-01 22:54:03",
    "openPrice": 5829.72,
    "closePrice": 5829.61,
    "highPrice": 5830.87,
    "lowPrice": 5829.27,
    "volume": 102363.07,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9268,
    "variety": "黄金",
    "tradeDate": "2024-11-01 22:54:00",
    "openPrice": 451.42,
    "closePrice": 451.7,
    "highPrice": 453.23,
    "lowPrice": 450.94,
    "volume": 100220.76,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1075,
    "variety": "原油",
    "tradeDate": "2024-11-01 11:23:02",
    "openPrice": 74.95,
    "closePrice": 74.71,
    "highPrice": 75.63,
    "lowPrice": 74.7,
    "volume": 50010.8,
    "changeRate": 1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 646,
    "variety": "白银",
    "tradeDate": "2024-11-01 11:23:00",
    "openPrice": 5729.05,
    "closePrice": 5729.61,
    "highPrice": 5730.48,
    "lowPrice": 5727.89,
    "volume": 21213.78,
    "changeRate": 1.25,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 217,
    "variety": "黄金",
    "tradeDate": "2024-11-01 11:22:58",
    "openPrice": 460.23,
    "closePrice": 460.33,
    "highPrice": 460.88,
    "lowPrice": 458.8,
    "volume": 82314.8,
    "changeRate": 2.17,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27894,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:36:22",
    "openPrice": 80.54,
    "closePrice": 79.95,
    "highPrice": 81.34,
    "lowPrice": 79.14,
    "volume": 24283.84,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27252,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:36:19",
    "openPrice": 5844.41,
    "closePrice": 5844.21,
    "highPrice": 5845.97,
    "lowPrice": 5842.9,
    "volume": 88975.8,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26610,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:36:17",
    "openPrice": 455.71,
    "closePrice": 454.86,
    "highPrice": 456.59,
    "lowPrice": 453.12,
    "volume": 15293.61,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25968,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:30:03",
    "openPrice": 81.18,
    "closePrice": 80.68,
    "highPrice": 81.25,
    "lowPrice": 80.07,
    "volume": 96857.54,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25326,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:30:01",
    "openPrice": 5741.79,
    "closePrice": 5742.49,
    "highPrice": 5743.03,
    "lowPrice": 5740.51,
    "volume": 41459.79,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24684,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:29:59",
    "openPrice": 449.21,
    "closePrice": 448.32,
    "highPrice": 449.85,
    "lowPrice": 447.25,
    "volume": 23916.22,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24042,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:29:44",
    "openPrice": 77.42,
    "closePrice": 78.2,
    "highPrice": 79.71,
    "lowPrice": 77.14,
    "volume": 46110.33,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23400,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:29:42",
    "openPrice": 5816.07,
    "closePrice": 5817.01,
    "highPrice": 5818.01,
    "lowPrice": 5815.58,
    "volume": 83012.43,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22758,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:29:40",
    "openPrice": 460.92,
    "closePrice": 459.97,
    "highPrice": 462.54,
    "lowPrice": 459.18,
    "volume": 95819.93,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22116,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:28:14",
    "openPrice": 76.09,
    "closePrice": 76.83,
    "highPrice": 78.66,
    "lowPrice": 74.85,
    "volume": 72046.27,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20190,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:28:13",
    "openPrice": 77.75,
    "closePrice": 76.87,
    "highPrice": 77.87,
    "lowPrice": 75.62,
    "volume": 23585.7,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21474,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:28:12",
    "openPrice": 5763.61,
    "closePrice": 5763.65,
    "highPrice": 5764.01,
    "lowPrice": 5761.77,
    "volume": 19574.39,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19548,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:28:10",
    "openPrice": 5925.9,
    "closePrice": 5925.21,
    "highPrice": 5926.5,
    "lowPrice": 5924.67,
    "volume": 33317.09,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20832,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:28:10",
    "openPrice": 451.26,
    "closePrice": 450.46,
    "highPrice": 452.11,
    "lowPrice": 449.44,
    "volume": 23376.29,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18906,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:28:08",
    "openPrice": 452.55,
    "closePrice": 453.21,
    "highPrice": 454.07,
    "lowPrice": 450.9,
    "volume": 107862.61,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18264,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:27:55",
    "openPrice": 79.02,
    "closePrice": 79.57,
    "highPrice": 80.48,
    "lowPrice": 78.24,
    "volume": 12823.97,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16338,
    "variety": "原油",
    "tradeDate": "2024-11-01 00:27:53",
    "openPrice": 80.36,
    "closePrice": 79.48,
    "highPrice": 81.07,
    "lowPrice": 78.4,
    "volume": 38542.41,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17622,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:27:53",
    "openPrice": 5709.05,
    "closePrice": 5708.58,
    "highPrice": 5709.2,
    "lowPrice": 5707.05,
    "volume": 65032.9,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15696,
    "variety": "白银",
    "tradeDate": "2024-11-01 00:27:51",
    "openPrice": 5823.6,
    "closePrice": 5823.87,
    "highPrice": 5824.78,
    "lowPrice": 5821.62,
    "volume": 77885.1,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16980,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:27:51",
    "openPrice": 450.33,
    "closePrice": 450.03,
    "highPrice": 451.48,
    "lowPrice": 448.18,
    "volume": 33723.23,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15054,
    "variety": "黄金",
    "tradeDate": "2024-11-01 00:27:49",
    "openPrice": 443.49,
    "closePrice": 444.15,
    "highPrice": 445.32,
    "lowPrice": 443.21,
    "volume": 79167.21,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14411,
    "variety": "原油",
    "tradeDate": "2024-10-31 23:01:40",
    "openPrice": 77.51,
    "closePrice": 77.31,
    "highPrice": 79.47,
    "lowPrice": 76.07,
    "volume": 95133.24,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13768,
    "variety": "白银",
    "tradeDate": "2024-10-31 23:01:38",
    "openPrice": 5861.38,
    "closePrice": 5860.49,
    "highPrice": 5863.29,
    "lowPrice": 5858.87,
    "volume": 96197.98,
    "changeRate": 1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13125,
    "variety": "黄金",
    "tradeDate": "2024-10-31 23:01:36",
    "openPrice": 451.39,
    "closePrice": 451.47,
    "highPrice": 453.2,
    "lowPrice": 449.42,
    "volume": 65765.03,
    "changeRate": -2.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12482,
    "variety": "原油",
    "tradeDate": "2024-10-31 22:54:39",
    "openPrice": 79.19,
    "closePrice": 80.02,
    "highPrice": 80.3,
    "lowPrice": 77.46,
    "volume": 64480.29,
    "changeRate": -0.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11839,
    "variety": "白银",
    "tradeDate": "2024-10-31 22:54:36",
    "openPrice": 5695.04,
    "closePrice": 5694.48,
    "highPrice": 5696.32,
    "lowPrice": 5692.58,
    "volume": 45949.23,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11196,
    "variety": "黄金",
    "tradeDate": "2024-10-31 22:54:34",
    "openPrice": 460.51,
    "closePrice": 459.69,
    "highPrice": 460.62,
    "lowPrice": 458.11,
    "volume": 71493.85,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10553,
    "variety": "原油",
    "tradeDate": "2024-10-31 22:54:05",
    "openPrice": 77.71,
    "closePrice": 78.54,
    "highPrice": 79.09,
    "lowPrice": 77.35,
    "volume": 40060.84,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9910,
    "variety": "白银",
    "tradeDate": "2024-10-31 22:54:03",
    "openPrice": 5926.33,
    "closePrice": 5925.46,
    "highPrice": 5927.04,
    "lowPrice": 5924.8,
    "volume": 19398.5,
    "changeRate": -0.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9267,
    "variety": "黄金",
    "tradeDate": "2024-10-31 22:54:00",
    "openPrice": 459.5,
    "closePrice": 459.24,
    "highPrice": 460.93,
    "lowPrice": 458.61,
    "volume": 39488.41,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1074,
    "variety": "原油",
    "tradeDate": "2024-10-31 11:23:02",
    "openPrice": 76.8,
    "closePrice": 77.05,
    "highPrice": 78.49,
    "lowPrice": 76.16,
    "volume": 57357.91,
    "changeRate": 1.93,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 645,
    "variety": "白银",
    "tradeDate": "2024-10-31 11:23:00",
    "openPrice": 5883.93,
    "closePrice": 5884.19,
    "highPrice": 5885.5,
    "lowPrice": 5883.69,
    "volume": 18098.92,
    "changeRate": 1.1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 216,
    "variety": "黄金",
    "tradeDate": "2024-10-31 11:22:58",
    "openPrice": 443.99,
    "closePrice": 443.49,
    "highPrice": 444.6,
    "lowPrice": 441.66,
    "volume": 15240.34,
    "changeRate": -1.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27893,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:36:22",
    "openPrice": 77.73,
    "closePrice": 76.99,
    "highPrice": 79.43,
    "lowPrice": 76.13,
    "volume": 39551.57,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27251,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:36:19",
    "openPrice": 5883.44,
    "closePrice": 5883.45,
    "highPrice": 5884.48,
    "lowPrice": 5881.76,
    "volume": 52555.07,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26609,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:36:17",
    "openPrice": 444.62,
    "closePrice": 444.97,
    "highPrice": 445.96,
    "lowPrice": 443.01,
    "volume": 52283.46,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25967,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:30:03",
    "openPrice": 80.21,
    "closePrice": 80.1,
    "highPrice": 81,
    "lowPrice": 78.63,
    "volume": 95515.31,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25325,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:30:01",
    "openPrice": 5904.68,
    "closePrice": 5905.41,
    "highPrice": 5906.08,
    "lowPrice": 5904.41,
    "volume": 93961.78,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24683,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:29:59",
    "openPrice": 449.53,
    "closePrice": 448.85,
    "highPrice": 449.71,
    "lowPrice": 447.39,
    "volume": 32414.8,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24041,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:29:44",
    "openPrice": 77.46,
    "closePrice": 78.37,
    "highPrice": 80.28,
    "lowPrice": 77.43,
    "volume": 101018.8,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23399,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:29:42",
    "openPrice": 5951.82,
    "closePrice": 5951.06,
    "highPrice": 5952.94,
    "lowPrice": 5949.57,
    "volume": 48571.61,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22757,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:29:40",
    "openPrice": 450.66,
    "closePrice": 450.02,
    "highPrice": 450.77,
    "lowPrice": 449.47,
    "volume": 66872.05,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22115,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:28:14",
    "openPrice": 76.02,
    "closePrice": 76.67,
    "highPrice": 77.41,
    "lowPrice": 75.74,
    "volume": 74428.58,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20189,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:28:13",
    "openPrice": 78.4,
    "closePrice": 77.98,
    "highPrice": 80.09,
    "lowPrice": 77.48,
    "volume": 37460.43,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21473,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:28:12",
    "openPrice": 5841.42,
    "closePrice": 5840.72,
    "highPrice": 5841.68,
    "lowPrice": 5840.15,
    "volume": 22999,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19547,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:28:10",
    "openPrice": 5835.94,
    "closePrice": 5835.59,
    "highPrice": 5837.71,
    "lowPrice": 5834.07,
    "volume": 79410.27,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20831,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:28:10",
    "openPrice": 452.97,
    "closePrice": 452.63,
    "highPrice": 453.77,
    "lowPrice": 451.03,
    "volume": 91201.16,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18905,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:28:08",
    "openPrice": 449.8,
    "closePrice": 449.35,
    "highPrice": 450.65,
    "lowPrice": 447.35,
    "volume": 58851.52,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18263,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:27:55",
    "openPrice": 77.03,
    "closePrice": 76.49,
    "highPrice": 78.48,
    "lowPrice": 76,
    "volume": 14854.13,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16337,
    "variety": "原油",
    "tradeDate": "2024-10-31 00:27:53",
    "openPrice": 77.09,
    "closePrice": 77.01,
    "highPrice": 78.69,
    "lowPrice": 76.99,
    "volume": 13246.17,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17621,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:27:53",
    "openPrice": 5723.94,
    "closePrice": 5724.52,
    "highPrice": 5726.5,
    "lowPrice": 5723.21,
    "volume": 96501.74,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15695,
    "variety": "白银",
    "tradeDate": "2024-10-31 00:27:51",
    "openPrice": 5656.1,
    "closePrice": 5656.08,
    "highPrice": 5656.8,
    "lowPrice": 5655.02,
    "volume": 77266.73,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16979,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:27:51",
    "openPrice": 458.18,
    "closePrice": 457.35,
    "highPrice": 458.94,
    "lowPrice": 457.15,
    "volume": 104007.1,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15053,
    "variety": "黄金",
    "tradeDate": "2024-10-31 00:27:49",
    "openPrice": 449.46,
    "closePrice": 450.43,
    "highPrice": 450.68,
    "lowPrice": 448.54,
    "volume": 85951.18,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14410,
    "variety": "原油",
    "tradeDate": "2024-10-30 23:01:40",
    "openPrice": 76.5,
    "closePrice": 76.08,
    "highPrice": 78.46,
    "lowPrice": 75.05,
    "volume": 82387.28,
    "changeRate": 1.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13767,
    "variety": "白银",
    "tradeDate": "2024-10-30 23:01:38",
    "openPrice": 5946.08,
    "closePrice": 5946.65,
    "highPrice": 5947.39,
    "lowPrice": 5945.73,
    "volume": 49606.05,
    "changeRate": -1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13124,
    "variety": "黄金",
    "tradeDate": "2024-10-30 23:01:36",
    "openPrice": 454.05,
    "closePrice": 454,
    "highPrice": 455.03,
    "lowPrice": 453.57,
    "volume": 86088.27,
    "changeRate": 0.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12481,
    "variety": "原油",
    "tradeDate": "2024-10-30 22:54:39",
    "openPrice": 78.78,
    "closePrice": 78.79,
    "highPrice": 80.39,
    "lowPrice": 77.42,
    "volume": 39666.45,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11838,
    "variety": "白银",
    "tradeDate": "2024-10-30 22:54:36",
    "openPrice": 5723.16,
    "closePrice": 5722.81,
    "highPrice": 5724.6,
    "lowPrice": 5720.91,
    "volume": 64195.95,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11195,
    "variety": "黄金",
    "tradeDate": "2024-10-30 22:54:34",
    "openPrice": 452.82,
    "closePrice": 451.9,
    "highPrice": 453.87,
    "lowPrice": 450.92,
    "volume": 26637.3,
    "changeRate": 2.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10552,
    "variety": "原油",
    "tradeDate": "2024-10-30 22:54:05",
    "openPrice": 76.96,
    "closePrice": 76.7,
    "highPrice": 78.16,
    "lowPrice": 75.36,
    "volume": 43913.52,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9909,
    "variety": "白银",
    "tradeDate": "2024-10-30 22:54:03",
    "openPrice": 5854.15,
    "closePrice": 5853.39,
    "highPrice": 5854.39,
    "lowPrice": 5853.37,
    "volume": 99317.88,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9266,
    "variety": "黄金",
    "tradeDate": "2024-10-30 22:54:00",
    "openPrice": 445.15,
    "closePrice": 444.66,
    "highPrice": 446.54,
    "lowPrice": 444.6,
    "volume": 105860.83,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1073,
    "variety": "原油",
    "tradeDate": "2024-10-30 11:23:02",
    "openPrice": 75.82,
    "closePrice": 75.08,
    "highPrice": 76.24,
    "lowPrice": 74.35,
    "volume": 24908.47,
    "changeRate": -0.3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 644,
    "variety": "白银",
    "tradeDate": "2024-10-30 11:23:00",
    "openPrice": 5653.1,
    "closePrice": 5653.84,
    "highPrice": 5653.88,
    "lowPrice": 5651.6,
    "volume": 104393.78,
    "changeRate": 2.49,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 215,
    "variety": "黄金",
    "tradeDate": "2024-10-30 11:22:58",
    "openPrice": 444.08,
    "closePrice": 444.57,
    "highPrice": 446.37,
    "lowPrice": 442.7,
    "volume": 28183.04,
    "changeRate": 0.8,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27892,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:36:22",
    "openPrice": 77.73,
    "closePrice": 77.66,
    "highPrice": 78.45,
    "lowPrice": 76.18,
    "volume": 24285.96,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27250,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:36:19",
    "openPrice": 5794.05,
    "closePrice": 5793.6,
    "highPrice": 5794.37,
    "lowPrice": 5792.04,
    "volume": 88487.27,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26608,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:36:17",
    "openPrice": 448.37,
    "closePrice": 448.55,
    "highPrice": 449.73,
    "lowPrice": 446.74,
    "volume": 74285.58,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25966,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:30:03",
    "openPrice": 77.62,
    "closePrice": 77.09,
    "highPrice": 78.87,
    "lowPrice": 76.13,
    "volume": 34151.26,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25324,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:30:01",
    "openPrice": 5754.24,
    "closePrice": 5754.95,
    "highPrice": 5755.87,
    "lowPrice": 5753.1,
    "volume": 109369.69,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24682,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:29:59",
    "openPrice": 449.52,
    "closePrice": 448.69,
    "highPrice": 450.67,
    "lowPrice": 448.51,
    "volume": 89175.84,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24040,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:29:44",
    "openPrice": 78.29,
    "closePrice": 78.48,
    "highPrice": 80.38,
    "lowPrice": 77.63,
    "volume": 27773.81,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23398,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:29:42",
    "openPrice": 5687.58,
    "closePrice": 5686.99,
    "highPrice": 5688.21,
    "lowPrice": 5685.24,
    "volume": 96177.48,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22756,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:29:40",
    "openPrice": 443.71,
    "closePrice": 444.16,
    "highPrice": 444.28,
    "lowPrice": 442.31,
    "volume": 95108.51,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22114,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:28:14",
    "openPrice": 79.89,
    "closePrice": 79.79,
    "highPrice": 80.97,
    "lowPrice": 78.28,
    "volume": 18155.48,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20188,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:28:13",
    "openPrice": 81.32,
    "closePrice": 80.56,
    "highPrice": 82.9,
    "lowPrice": 79.7,
    "volume": 107870.5,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21472,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:28:12",
    "openPrice": 5769.61,
    "closePrice": 5769.84,
    "highPrice": 5770.67,
    "lowPrice": 5769.12,
    "volume": 87512.49,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19546,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:28:10",
    "openPrice": 5656.37,
    "closePrice": 5655.78,
    "highPrice": 5657.9,
    "lowPrice": 5654.11,
    "volume": 69412.81,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20830,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:28:10",
    "openPrice": 457,
    "closePrice": 457.37,
    "highPrice": 458.79,
    "lowPrice": 456.37,
    "volume": 48885.95,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18904,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:28:08",
    "openPrice": 456.07,
    "closePrice": 455.12,
    "highPrice": 457.77,
    "lowPrice": 453.89,
    "volume": 32582.87,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18262,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:27:55",
    "openPrice": 79.04,
    "closePrice": 79.45,
    "highPrice": 80.05,
    "lowPrice": 77.76,
    "volume": 10743.8,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16336,
    "variety": "原油",
    "tradeDate": "2024-10-30 00:27:53",
    "openPrice": 79.16,
    "closePrice": 79.64,
    "highPrice": 80.41,
    "lowPrice": 77.72,
    "volume": 38031.37,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17620,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:27:53",
    "openPrice": 5669.3,
    "closePrice": 5669.85,
    "highPrice": 5670.75,
    "lowPrice": 5667.58,
    "volume": 100212.1,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15694,
    "variety": "白银",
    "tradeDate": "2024-10-30 00:27:51",
    "openPrice": 5768.14,
    "closePrice": 5767.59,
    "highPrice": 5769.55,
    "lowPrice": 5767.16,
    "volume": 68234.75,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16978,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:27:51",
    "openPrice": 443.78,
    "closePrice": 444.38,
    "highPrice": 445.86,
    "lowPrice": 443.02,
    "volume": 107191.59,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15052,
    "variety": "黄金",
    "tradeDate": "2024-10-30 00:27:49",
    "openPrice": 459.18,
    "closePrice": 458.2,
    "highPrice": 460.72,
    "lowPrice": 458.06,
    "volume": 73103.44,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14409,
    "variety": "原油",
    "tradeDate": "2024-10-29 23:01:40",
    "openPrice": 78.4,
    "closePrice": 77.5,
    "highPrice": 79.4,
    "lowPrice": 76.74,
    "volume": 45200.95,
    "changeRate": 1.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13766,
    "variety": "白银",
    "tradeDate": "2024-10-29 23:01:38",
    "openPrice": 5771.34,
    "closePrice": 5771.12,
    "highPrice": 5771.6,
    "lowPrice": 5769.32,
    "volume": 59055.11,
    "changeRate": 1.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13123,
    "variety": "黄金",
    "tradeDate": "2024-10-29 23:01:36",
    "openPrice": 460.78,
    "closePrice": 460.94,
    "highPrice": 461.36,
    "lowPrice": 459.84,
    "volume": 98236.36,
    "changeRate": 2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12480,
    "variety": "原油",
    "tradeDate": "2024-10-29 22:54:39",
    "openPrice": 80.72,
    "closePrice": 80.08,
    "highPrice": 80.87,
    "lowPrice": 78.95,
    "volume": 90873.57,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11837,
    "variety": "白银",
    "tradeDate": "2024-10-29 22:54:36",
    "openPrice": 5836.32,
    "closePrice": 5836.65,
    "highPrice": 5837.99,
    "lowPrice": 5835.57,
    "volume": 73506.02,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11194,
    "variety": "黄金",
    "tradeDate": "2024-10-29 22:54:34",
    "openPrice": 454.03,
    "closePrice": 453.31,
    "highPrice": 455.72,
    "lowPrice": 452.86,
    "volume": 102558.23,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10551,
    "variety": "原油",
    "tradeDate": "2024-10-29 22:54:05",
    "openPrice": 80.91,
    "closePrice": 80.15,
    "highPrice": 81,
    "lowPrice": 79.87,
    "volume": 101517.49,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9908,
    "variety": "白银",
    "tradeDate": "2024-10-29 22:54:03",
    "openPrice": 5909.35,
    "closePrice": 5908.89,
    "highPrice": 5910.94,
    "lowPrice": 5907.15,
    "volume": 22382.33,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9265,
    "variety": "黄金",
    "tradeDate": "2024-10-29 22:54:00",
    "openPrice": 459.77,
    "closePrice": 459.2,
    "highPrice": 460.85,
    "lowPrice": 458.67,
    "volume": 83370.22,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1072,
    "variety": "原油",
    "tradeDate": "2024-10-29 11:23:02",
    "openPrice": 77.14,
    "closePrice": 77.13,
    "highPrice": 79.03,
    "lowPrice": 76.66,
    "volume": 87547.13,
    "changeRate": 1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 643,
    "variety": "白银",
    "tradeDate": "2024-10-29 11:23:00",
    "openPrice": 5848.83,
    "closePrice": 5848.3,
    "highPrice": 5849.28,
    "lowPrice": 5847.12,
    "volume": 58434,
    "changeRate": -0.32,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 214,
    "variety": "黄金",
    "tradeDate": "2024-10-29 11:22:58",
    "openPrice": 443.08,
    "closePrice": 442.23,
    "highPrice": 443.54,
    "lowPrice": 440.76,
    "volume": 79103.08,
    "changeRate": 1.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27891,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:36:22",
    "openPrice": 78.97,
    "closePrice": 78.33,
    "highPrice": 80.12,
    "lowPrice": 76.93,
    "volume": 74232,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27249,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:36:19",
    "openPrice": 5785.67,
    "closePrice": 5784.92,
    "highPrice": 5787.41,
    "lowPrice": 5783.92,
    "volume": 71934.72,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26607,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:36:17",
    "openPrice": 454.43,
    "closePrice": 454.21,
    "highPrice": 455.95,
    "lowPrice": 452.66,
    "volume": 39855.11,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25965,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:30:03",
    "openPrice": 79.2,
    "closePrice": 79.74,
    "highPrice": 79.78,
    "lowPrice": 78.4,
    "volume": 65514.53,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25323,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:30:01",
    "openPrice": 5813.54,
    "closePrice": 5812.63,
    "highPrice": 5814.87,
    "lowPrice": 5810.82,
    "volume": 18919.02,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24681,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:29:59",
    "openPrice": 456.76,
    "closePrice": 457.36,
    "highPrice": 457.76,
    "lowPrice": 455.91,
    "volume": 75212.97,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24039,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:29:44",
    "openPrice": 77.39,
    "closePrice": 76.74,
    "highPrice": 77.82,
    "lowPrice": 75.85,
    "volume": 25529.8,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23397,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:29:42",
    "openPrice": 5887.58,
    "closePrice": 5886.85,
    "highPrice": 5888.86,
    "lowPrice": 5885.79,
    "volume": 94711.06,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22755,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:29:40",
    "openPrice": 459.74,
    "closePrice": 460.13,
    "highPrice": 462,
    "lowPrice": 458.36,
    "volume": 41846.59,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22113,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:28:14",
    "openPrice": 77.29,
    "closePrice": 76.36,
    "highPrice": 77.7,
    "lowPrice": 76.21,
    "volume": 83156.15,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20187,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:28:13",
    "openPrice": 75.74,
    "closePrice": 75.94,
    "highPrice": 75.94,
    "lowPrice": 75.29,
    "volume": 51588.16,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21471,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:28:12",
    "openPrice": 5895.12,
    "closePrice": 5895.41,
    "highPrice": 5896.08,
    "lowPrice": 5893.49,
    "volume": 41805.5,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19545,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:28:10",
    "openPrice": 5715.77,
    "closePrice": 5715.61,
    "highPrice": 5717.46,
    "lowPrice": 5713.7,
    "volume": 20178.43,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20829,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:28:10",
    "openPrice": 457.56,
    "closePrice": 457.12,
    "highPrice": 459.55,
    "lowPrice": 455.19,
    "volume": 32387.99,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18903,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:28:08",
    "openPrice": 449.67,
    "closePrice": 450.5,
    "highPrice": 451.66,
    "lowPrice": 449.26,
    "volume": 83413.68,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18261,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:27:55",
    "openPrice": 80.53,
    "closePrice": 80.28,
    "highPrice": 81.64,
    "lowPrice": 79.36,
    "volume": 69411.77,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16335,
    "variety": "原油",
    "tradeDate": "2024-10-29 00:27:53",
    "openPrice": 78.07,
    "closePrice": 77.93,
    "highPrice": 78.23,
    "lowPrice": 76.82,
    "volume": 101368.33,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17619,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:27:53",
    "openPrice": 5661.64,
    "closePrice": 5661.96,
    "highPrice": 5663.06,
    "lowPrice": 5660.86,
    "volume": 16617.71,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15693,
    "variety": "白银",
    "tradeDate": "2024-10-29 00:27:51",
    "openPrice": 5703.22,
    "closePrice": 5703.29,
    "highPrice": 5704.57,
    "lowPrice": 5703.02,
    "volume": 81950.12,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16977,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:27:51",
    "openPrice": 449.62,
    "closePrice": 449.47,
    "highPrice": 449.88,
    "lowPrice": 448.16,
    "volume": 74047.26,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15051,
    "variety": "黄金",
    "tradeDate": "2024-10-29 00:27:49",
    "openPrice": 450.03,
    "closePrice": 449.43,
    "highPrice": 451.47,
    "lowPrice": 449.42,
    "volume": 42749.6,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14408,
    "variety": "原油",
    "tradeDate": "2024-10-28 23:01:40",
    "openPrice": 79.79,
    "closePrice": 80.7,
    "highPrice": 81.41,
    "lowPrice": 78.89,
    "volume": 52038.04,
    "changeRate": 0.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13765,
    "variety": "白银",
    "tradeDate": "2024-10-28 23:01:38",
    "openPrice": 5876.14,
    "closePrice": 5876.44,
    "highPrice": 5876.55,
    "lowPrice": 5874.91,
    "volume": 84521.78,
    "changeRate": -2.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13122,
    "variety": "黄金",
    "tradeDate": "2024-10-28 23:01:36",
    "openPrice": 459.94,
    "closePrice": 459.08,
    "highPrice": 461.18,
    "lowPrice": 458.81,
    "volume": 99876.37,
    "changeRate": 1.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12479,
    "variety": "原油",
    "tradeDate": "2024-10-28 22:54:39",
    "openPrice": 78.07,
    "closePrice": 77.98,
    "highPrice": 80.06,
    "lowPrice": 76.25,
    "volume": 89217.89,
    "changeRate": -2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11836,
    "variety": "白银",
    "tradeDate": "2024-10-28 22:54:36",
    "openPrice": 5724.55,
    "closePrice": 5723.99,
    "highPrice": 5725.92,
    "lowPrice": 5723.03,
    "volume": 64550.61,
    "changeRate": 1.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11193,
    "variety": "黄金",
    "tradeDate": "2024-10-28 22:54:34",
    "openPrice": 459.43,
    "closePrice": 459.89,
    "highPrice": 461.08,
    "lowPrice": 458.03,
    "volume": 97144.46,
    "changeRate": -2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10550,
    "variety": "原油",
    "tradeDate": "2024-10-28 22:54:05",
    "openPrice": 79.77,
    "closePrice": 80.32,
    "highPrice": 81.79,
    "lowPrice": 78.15,
    "volume": 24686.45,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9907,
    "variety": "白银",
    "tradeDate": "2024-10-28 22:54:03",
    "openPrice": 5669.32,
    "closePrice": 5668.51,
    "highPrice": 5670.91,
    "lowPrice": 5667.83,
    "volume": 27359.55,
    "changeRate": -2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9264,
    "variety": "黄金",
    "tradeDate": "2024-10-28 22:54:00",
    "openPrice": 444.98,
    "closePrice": 445.91,
    "highPrice": 447.11,
    "lowPrice": 443.05,
    "volume": 63562.47,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1071,
    "variety": "原油",
    "tradeDate": "2024-10-28 11:23:02",
    "openPrice": 74.66,
    "closePrice": 74.53,
    "highPrice": 75.91,
    "lowPrice": 74.09,
    "volume": 46229.87,
    "changeRate": -0.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 642,
    "variety": "白银",
    "tradeDate": "2024-10-28 11:23:00",
    "openPrice": 5762.43,
    "closePrice": 5762.57,
    "highPrice": 5763,
    "lowPrice": 5761.7,
    "volume": 99766.54,
    "changeRate": -2.78,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 213,
    "variety": "黄金",
    "tradeDate": "2024-10-28 11:22:58",
    "openPrice": 459.29,
    "closePrice": 459.71,
    "highPrice": 460.89,
    "lowPrice": 458.48,
    "volume": 33829.56,
    "changeRate": -2.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27890,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:36:22",
    "openPrice": 77.12,
    "closePrice": 77.03,
    "highPrice": 78.64,
    "lowPrice": 75.35,
    "volume": 109995.85,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27248,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:36:19",
    "openPrice": 5899.51,
    "closePrice": 5899.87,
    "highPrice": 5900.3,
    "lowPrice": 5898.63,
    "volume": 88720.59,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26606,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:36:17",
    "openPrice": 456.87,
    "closePrice": 456.15,
    "highPrice": 458.75,
    "lowPrice": 454.88,
    "volume": 18782.91,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25964,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:30:03",
    "openPrice": 79.36,
    "closePrice": 78.57,
    "highPrice": 79.93,
    "lowPrice": 77.11,
    "volume": 76559.96,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25322,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:30:01",
    "openPrice": 5820.43,
    "closePrice": 5820.24,
    "highPrice": 5821.06,
    "lowPrice": 5818.92,
    "volume": 90039.35,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24680,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:29:59",
    "openPrice": 453.35,
    "closePrice": 452.57,
    "highPrice": 454.33,
    "lowPrice": 452.44,
    "volume": 14947.68,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24038,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:29:44",
    "openPrice": 79.38,
    "closePrice": 79.64,
    "highPrice": 80.76,
    "lowPrice": 78.76,
    "volume": 72025.74,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23396,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:29:42",
    "openPrice": 5659.84,
    "closePrice": 5660.79,
    "highPrice": 5661.24,
    "lowPrice": 5658.55,
    "volume": 92402.56,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22754,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:29:40",
    "openPrice": 454.72,
    "closePrice": 454.79,
    "highPrice": 455.24,
    "lowPrice": 453.87,
    "volume": 99724.02,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22112,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:28:14",
    "openPrice": 81.63,
    "closePrice": 80.72,
    "highPrice": 81.79,
    "lowPrice": 78.96,
    "volume": 100866.54,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20186,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:28:13",
    "openPrice": 78.46,
    "closePrice": 78.25,
    "highPrice": 79.38,
    "lowPrice": 78.04,
    "volume": 61059.82,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21470,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:28:12",
    "openPrice": 5851.41,
    "closePrice": 5852,
    "highPrice": 5852.02,
    "lowPrice": 5849.75,
    "volume": 63169.52,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19544,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:28:10",
    "openPrice": 5852.42,
    "closePrice": 5852.87,
    "highPrice": 5854.36,
    "lowPrice": 5850.98,
    "volume": 64751.82,
    "changeRate": -2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20828,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:28:10",
    "openPrice": 445.84,
    "closePrice": 446.57,
    "highPrice": 448.33,
    "lowPrice": 444.47,
    "volume": 61364.91,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18902,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:28:08",
    "openPrice": 448.39,
    "closePrice": 447.88,
    "highPrice": 450.21,
    "lowPrice": 447.8,
    "volume": 25086.43,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18260,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:27:55",
    "openPrice": 79.55,
    "closePrice": 79.16,
    "highPrice": 80.68,
    "lowPrice": 78.15,
    "volume": 63795.65,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16334,
    "variety": "原油",
    "tradeDate": "2024-10-28 00:27:53",
    "openPrice": 79.31,
    "closePrice": 80.07,
    "highPrice": 80.91,
    "lowPrice": 78.34,
    "volume": 45098.91,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17618,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:27:53",
    "openPrice": 5881.52,
    "closePrice": 5880.86,
    "highPrice": 5881.98,
    "lowPrice": 5880.15,
    "volume": 96568.49,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15692,
    "variety": "白银",
    "tradeDate": "2024-10-28 00:27:51",
    "openPrice": 5926.61,
    "closePrice": 5926.57,
    "highPrice": 5926.99,
    "lowPrice": 5925.96,
    "volume": 69131.18,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16976,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:27:51",
    "openPrice": 457.53,
    "closePrice": 457.46,
    "highPrice": 458.6,
    "lowPrice": 456.75,
    "volume": 63217.33,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15050,
    "variety": "黄金",
    "tradeDate": "2024-10-28 00:27:49",
    "openPrice": 458.46,
    "closePrice": 458.56,
    "highPrice": 459.29,
    "lowPrice": 457.2,
    "volume": 18879.64,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14407,
    "variety": "原油",
    "tradeDate": "2024-10-25 23:01:40",
    "openPrice": 77.42,
    "closePrice": 77.74,
    "highPrice": 78.87,
    "lowPrice": 75.88,
    "volume": 55352.91,
    "changeRate": -0.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13764,
    "variety": "白银",
    "tradeDate": "2024-10-25 23:01:38",
    "openPrice": 5871.64,
    "closePrice": 5871.68,
    "highPrice": 5873.09,
    "lowPrice": 5871.41,
    "volume": 90919.39,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13121,
    "variety": "黄金",
    "tradeDate": "2024-10-25 23:01:36",
    "openPrice": 461.53,
    "closePrice": 460.64,
    "highPrice": 463.04,
    "lowPrice": 459.14,
    "volume": 99457.34,
    "changeRate": 0.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12478,
    "variety": "原油",
    "tradeDate": "2024-10-25 22:54:39",
    "openPrice": 79.64,
    "closePrice": 79.89,
    "highPrice": 80.56,
    "lowPrice": 79.12,
    "volume": 106835.29,
    "changeRate": 2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11835,
    "variety": "白银",
    "tradeDate": "2024-10-25 22:54:36",
    "openPrice": 5894.53,
    "closePrice": 5893.57,
    "highPrice": 5896.07,
    "lowPrice": 5893.25,
    "volume": 67003.92,
    "changeRate": 0.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11192,
    "variety": "黄金",
    "tradeDate": "2024-10-25 22:54:34",
    "openPrice": 455.77,
    "closePrice": 455.35,
    "highPrice": 457.01,
    "lowPrice": 454.71,
    "volume": 38493.28,
    "changeRate": 1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10549,
    "variety": "原油",
    "tradeDate": "2024-10-25 22:54:05",
    "openPrice": 76,
    "closePrice": 75.75,
    "highPrice": 76.76,
    "lowPrice": 74.73,
    "volume": 35954.35,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9906,
    "variety": "白银",
    "tradeDate": "2024-10-25 22:54:03",
    "openPrice": 5918.82,
    "closePrice": 5919.1,
    "highPrice": 5920.33,
    "lowPrice": 5918.35,
    "volume": 43140.94,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9263,
    "variety": "黄金",
    "tradeDate": "2024-10-25 22:54:00",
    "openPrice": 455.5,
    "closePrice": 455.31,
    "highPrice": 457.25,
    "lowPrice": 453.85,
    "volume": 51166.56,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1070,
    "variety": "原油",
    "tradeDate": "2024-10-25 11:23:02",
    "openPrice": 72.05,
    "closePrice": 72.96,
    "highPrice": 73.99,
    "lowPrice": 70.97,
    "volume": 93385.57,
    "changeRate": -1.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 641,
    "variety": "白银",
    "tradeDate": "2024-10-25 11:23:00",
    "openPrice": 5811.43,
    "closePrice": 5811.4,
    "highPrice": 5812,
    "lowPrice": 5809.83,
    "volume": 25140.24,
    "changeRate": 0.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 212,
    "variety": "黄金",
    "tradeDate": "2024-10-25 11:22:58",
    "openPrice": 446.58,
    "closePrice": 446.7,
    "highPrice": 447.93,
    "lowPrice": 446.18,
    "volume": 85139.49,
    "changeRate": -0.85,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27889,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:36:22",
    "openPrice": 78.07,
    "closePrice": 77.18,
    "highPrice": 78.47,
    "lowPrice": 76.65,
    "volume": 93662.53,
    "changeRate": 2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27247,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:36:19",
    "openPrice": 5804.86,
    "closePrice": 5804.52,
    "highPrice": 5805.84,
    "lowPrice": 5802.93,
    "volume": 66191.09,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26605,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:36:17",
    "openPrice": 452.57,
    "closePrice": 453.14,
    "highPrice": 454.05,
    "lowPrice": 451.78,
    "volume": 96219.03,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25963,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:30:03",
    "openPrice": 79.86,
    "closePrice": 80.53,
    "highPrice": 81.75,
    "lowPrice": 78.01,
    "volume": 69431.65,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25321,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:30:01",
    "openPrice": 5733.23,
    "closePrice": 5732.26,
    "highPrice": 5733.79,
    "lowPrice": 5731.55,
    "volume": 70323.43,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24679,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:29:59",
    "openPrice": 446.8,
    "closePrice": 447.25,
    "highPrice": 448.04,
    "lowPrice": 445.9,
    "volume": 36021.45,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24037,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:29:44",
    "openPrice": 79.01,
    "closePrice": 79.91,
    "highPrice": 81.26,
    "lowPrice": 78.35,
    "volume": 50772.07,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23395,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:29:42",
    "openPrice": 5948.58,
    "closePrice": 5949.22,
    "highPrice": 5949.57,
    "lowPrice": 5946.61,
    "volume": 59598.39,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22753,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:29:40",
    "openPrice": 462.21,
    "closePrice": 462.93,
    "highPrice": 464.71,
    "lowPrice": 460.26,
    "volume": 103570.42,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22111,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:28:14",
    "openPrice": 75.76,
    "closePrice": 76.25,
    "highPrice": 78.06,
    "lowPrice": 74.01,
    "volume": 90352.08,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20185,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:28:13",
    "openPrice": 80.25,
    "closePrice": 79.51,
    "highPrice": 80.32,
    "lowPrice": 78.43,
    "volume": 30733,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21469,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:28:12",
    "openPrice": 5857.72,
    "closePrice": 5858.46,
    "highPrice": 5860.33,
    "lowPrice": 5855.89,
    "volume": 92642.72,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19543,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:28:10",
    "openPrice": 5769.33,
    "closePrice": 5769.2,
    "highPrice": 5770.98,
    "lowPrice": 5767.31,
    "volume": 71889.45,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20827,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:28:10",
    "openPrice": 449.17,
    "closePrice": 449.34,
    "highPrice": 451.2,
    "lowPrice": 448.54,
    "volume": 62961.69,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18901,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:28:08",
    "openPrice": 445.42,
    "closePrice": 444.69,
    "highPrice": 447.27,
    "lowPrice": 444.32,
    "volume": 100242.5,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18259,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:27:55",
    "openPrice": 80.22,
    "closePrice": 80.05,
    "highPrice": 81.37,
    "lowPrice": 78.73,
    "volume": 44611.16,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16333,
    "variety": "原油",
    "tradeDate": "2024-10-25 00:27:53",
    "openPrice": 77.31,
    "closePrice": 77.74,
    "highPrice": 78.54,
    "lowPrice": 76.95,
    "volume": 32681.75,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17617,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:27:53",
    "openPrice": 5833.39,
    "closePrice": 5832.65,
    "highPrice": 5834.81,
    "lowPrice": 5831.7,
    "volume": 99336.79,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15691,
    "variety": "白银",
    "tradeDate": "2024-10-25 00:27:51",
    "openPrice": 5913.24,
    "closePrice": 5913.28,
    "highPrice": 5915.14,
    "lowPrice": 5912.84,
    "volume": 68615,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16975,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:27:51",
    "openPrice": 458.81,
    "closePrice": 459.75,
    "highPrice": 459.76,
    "lowPrice": 457.99,
    "volume": 54951.67,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15049,
    "variety": "黄金",
    "tradeDate": "2024-10-25 00:27:49",
    "openPrice": 455.15,
    "closePrice": 455.98,
    "highPrice": 456.72,
    "lowPrice": 454.89,
    "volume": 44488.09,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14406,
    "variety": "原油",
    "tradeDate": "2024-10-24 23:01:40",
    "openPrice": 75.97,
    "closePrice": 76.77,
    "highPrice": 77.62,
    "lowPrice": 74.05,
    "volume": 10131.03,
    "changeRate": 1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13763,
    "variety": "白银",
    "tradeDate": "2024-10-24 23:01:38",
    "openPrice": 5832.76,
    "closePrice": 5833.06,
    "highPrice": 5834.77,
    "lowPrice": 5831.97,
    "volume": 52546.19,
    "changeRate": 1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13120,
    "variety": "黄金",
    "tradeDate": "2024-10-24 23:01:36",
    "openPrice": 444.17,
    "closePrice": 443.24,
    "highPrice": 445.06,
    "lowPrice": 442.53,
    "volume": 68010.71,
    "changeRate": 1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12477,
    "variety": "原油",
    "tradeDate": "2024-10-24 22:54:39",
    "openPrice": 76.34,
    "closePrice": 76.99,
    "highPrice": 78.66,
    "lowPrice": 74.68,
    "volume": 20261.94,
    "changeRate": 2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11834,
    "variety": "白银",
    "tradeDate": "2024-10-24 22:54:36",
    "openPrice": 5804.87,
    "closePrice": 5805,
    "highPrice": 5805.3,
    "lowPrice": 5804.24,
    "volume": 21995.63,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11191,
    "variety": "黄金",
    "tradeDate": "2024-10-24 22:54:34",
    "openPrice": 457.67,
    "closePrice": 458.67,
    "highPrice": 459.35,
    "lowPrice": 456.48,
    "volume": 41258.37,
    "changeRate": 2.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10548,
    "variety": "原油",
    "tradeDate": "2024-10-24 22:54:05",
    "openPrice": 75.15,
    "closePrice": 75.85,
    "highPrice": 75.85,
    "lowPrice": 73.83,
    "volume": 14198.46,
    "changeRate": 2.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9905,
    "variety": "白银",
    "tradeDate": "2024-10-24 22:54:03",
    "openPrice": 5860.4,
    "closePrice": 5860.72,
    "highPrice": 5860.89,
    "lowPrice": 5859.82,
    "volume": 78016.07,
    "changeRate": 2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9262,
    "variety": "黄金",
    "tradeDate": "2024-10-24 22:54:00",
    "openPrice": 449.76,
    "closePrice": 450.32,
    "highPrice": 450.58,
    "lowPrice": 449.04,
    "volume": 109985.52,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1069,
    "variety": "原油",
    "tradeDate": "2024-10-24 11:23:02",
    "openPrice": 73.16,
    "closePrice": 73.65,
    "highPrice": 74.92,
    "lowPrice": 71.31,
    "volume": 57281.65,
    "changeRate": 0.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 640,
    "variety": "白银",
    "tradeDate": "2024-10-24 11:23:00",
    "openPrice": 5662.98,
    "closePrice": 5663.49,
    "highPrice": 5664.02,
    "lowPrice": 5661.24,
    "volume": 33357.15,
    "changeRate": 1.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 211,
    "variety": "黄金",
    "tradeDate": "2024-10-24 11:22:58",
    "openPrice": 444.25,
    "closePrice": 443.71,
    "highPrice": 445.66,
    "lowPrice": 442.48,
    "volume": 18045.3,
    "changeRate": -2.98,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27888,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:36:22",
    "openPrice": 80.87,
    "closePrice": 80.29,
    "highPrice": 82.35,
    "lowPrice": 79.25,
    "volume": 45353.27,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27246,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:36:19",
    "openPrice": 5897.09,
    "closePrice": 5897.33,
    "highPrice": 5899.22,
    "lowPrice": 5896.46,
    "volume": 14031.03,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26604,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:36:17",
    "openPrice": 446.03,
    "closePrice": 446,
    "highPrice": 447.27,
    "lowPrice": 445.75,
    "volume": 20053.45,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25962,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:30:03",
    "openPrice": 75.72,
    "closePrice": 76.64,
    "highPrice": 77.75,
    "lowPrice": 74.04,
    "volume": 92994.34,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25320,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:30:01",
    "openPrice": 5911,
    "closePrice": 5910.51,
    "highPrice": 5911.16,
    "lowPrice": 5908.79,
    "volume": 61150.82,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24678,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:29:59",
    "openPrice": 448.89,
    "closePrice": 449.86,
    "highPrice": 451.2,
    "lowPrice": 448.82,
    "volume": 77215.45,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24036,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:29:44",
    "openPrice": 77.96,
    "closePrice": 77.14,
    "highPrice": 78.26,
    "lowPrice": 76.03,
    "volume": 46829.2,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23394,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:29:42",
    "openPrice": 5869.86,
    "closePrice": 5869.48,
    "highPrice": 5870.7,
    "lowPrice": 5869.07,
    "volume": 15488.36,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22752,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:29:40",
    "openPrice": 443.21,
    "closePrice": 443.4,
    "highPrice": 444.42,
    "lowPrice": 441.57,
    "volume": 59473.37,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22110,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:28:14",
    "openPrice": 78.07,
    "closePrice": 78.98,
    "highPrice": 79.07,
    "lowPrice": 77.54,
    "volume": 70414.13,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20184,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:28:13",
    "openPrice": 79.48,
    "closePrice": 79.17,
    "highPrice": 79.87,
    "lowPrice": 77.32,
    "volume": 57675.32,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21468,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:28:12",
    "openPrice": 5725.75,
    "closePrice": 5726.32,
    "highPrice": 5726.68,
    "lowPrice": 5725.5,
    "volume": 67331.57,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19542,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:28:10",
    "openPrice": 5835.51,
    "closePrice": 5836.42,
    "highPrice": 5837.97,
    "lowPrice": 5835.39,
    "volume": 54016.31,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20826,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:28:10",
    "openPrice": 449.37,
    "closePrice": 448.58,
    "highPrice": 449.84,
    "lowPrice": 447.4,
    "volume": 16226.58,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18900,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:28:08",
    "openPrice": 459,
    "closePrice": 459.38,
    "highPrice": 459.83,
    "lowPrice": 457.83,
    "volume": 98111.32,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18258,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:27:55",
    "openPrice": 79.86,
    "closePrice": 79.12,
    "highPrice": 80.63,
    "lowPrice": 78.11,
    "volume": 22796.14,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16332,
    "variety": "原油",
    "tradeDate": "2024-10-24 00:27:53",
    "openPrice": 77.4,
    "closePrice": 76.64,
    "highPrice": 78.07,
    "lowPrice": 75.7,
    "volume": 40437.16,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17616,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:27:53",
    "openPrice": 5883.01,
    "closePrice": 5882.17,
    "highPrice": 5884.01,
    "lowPrice": 5880.94,
    "volume": 15724.72,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15690,
    "variety": "白银",
    "tradeDate": "2024-10-24 00:27:51",
    "openPrice": 5694.14,
    "closePrice": 5694.51,
    "highPrice": 5696.45,
    "lowPrice": 5692.96,
    "volume": 10495.27,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16974,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:27:51",
    "openPrice": 447.73,
    "closePrice": 448.34,
    "highPrice": 448.51,
    "lowPrice": 447.21,
    "volume": 44573.86,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15048,
    "variety": "黄金",
    "tradeDate": "2024-10-24 00:27:49",
    "openPrice": 451.72,
    "closePrice": 451.8,
    "highPrice": 453.48,
    "lowPrice": 451.39,
    "volume": 38187.45,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14405,
    "variety": "原油",
    "tradeDate": "2024-10-23 23:01:40",
    "openPrice": 79.54,
    "closePrice": 78.7,
    "highPrice": 80,
    "lowPrice": 78.16,
    "volume": 103772.16,
    "changeRate": -0.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13762,
    "variety": "白银",
    "tradeDate": "2024-10-23 23:01:38",
    "openPrice": 5853.68,
    "closePrice": 5854.56,
    "highPrice": 5856.14,
    "lowPrice": 5852.43,
    "volume": 95654.52,
    "changeRate": 0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13119,
    "variety": "黄金",
    "tradeDate": "2024-10-23 23:01:36",
    "openPrice": 460.03,
    "closePrice": 459.45,
    "highPrice": 461.2,
    "lowPrice": 458.36,
    "volume": 59513.74,
    "changeRate": 1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12476,
    "variety": "原油",
    "tradeDate": "2024-10-23 22:54:39",
    "openPrice": 80.03,
    "closePrice": 79.4,
    "highPrice": 81.17,
    "lowPrice": 78.8,
    "volume": 40456.15,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11833,
    "variety": "白银",
    "tradeDate": "2024-10-23 22:54:36",
    "openPrice": 5796.11,
    "closePrice": 5795.53,
    "highPrice": 5796.48,
    "lowPrice": 5794.66,
    "volume": 89255.6,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11190,
    "variety": "黄金",
    "tradeDate": "2024-10-23 22:54:34",
    "openPrice": 458.93,
    "closePrice": 459.19,
    "highPrice": 460.98,
    "lowPrice": 457.7,
    "volume": 67073.86,
    "changeRate": 2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10547,
    "variety": "原油",
    "tradeDate": "2024-10-23 22:54:05",
    "openPrice": 79.17,
    "closePrice": 79.41,
    "highPrice": 80.75,
    "lowPrice": 77.2,
    "volume": 105201.82,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9904,
    "variety": "白银",
    "tradeDate": "2024-10-23 22:54:03",
    "openPrice": 5943.92,
    "closePrice": 5943.02,
    "highPrice": 5944.9,
    "lowPrice": 5942.22,
    "volume": 72731.38,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9261,
    "variety": "黄金",
    "tradeDate": "2024-10-23 22:54:00",
    "openPrice": 454.12,
    "closePrice": 454.36,
    "highPrice": 455.88,
    "lowPrice": 453.72,
    "volume": 23329.41,
    "changeRate": 0.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1068,
    "variety": "原油",
    "tradeDate": "2024-10-23 11:23:02",
    "openPrice": 73.46,
    "closePrice": 73.81,
    "highPrice": 73.87,
    "lowPrice": 72.03,
    "volume": 59851.16,
    "changeRate": -0.39,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 639,
    "variety": "白银",
    "tradeDate": "2024-10-23 11:23:00",
    "openPrice": 5924.27,
    "closePrice": 5924.52,
    "highPrice": 5926.45,
    "lowPrice": 5922.4,
    "volume": 86778.55,
    "changeRate": 2.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 210,
    "variety": "黄金",
    "tradeDate": "2024-10-23 11:22:58",
    "openPrice": 451.25,
    "closePrice": 450.57,
    "highPrice": 451.94,
    "lowPrice": 450.23,
    "volume": 75991.02,
    "changeRate": 0.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27887,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:36:22",
    "openPrice": 75.54,
    "closePrice": 76.52,
    "highPrice": 77.71,
    "lowPrice": 74.62,
    "volume": 55845.72,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27245,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:36:19",
    "openPrice": 5738.25,
    "closePrice": 5739.05,
    "highPrice": 5740.93,
    "lowPrice": 5737.07,
    "volume": 98585.21,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26603,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:36:17",
    "openPrice": 445.85,
    "closePrice": 445.52,
    "highPrice": 447.79,
    "lowPrice": 444.08,
    "volume": 54069.81,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25961,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:30:03",
    "openPrice": 78.1,
    "closePrice": 77.8,
    "highPrice": 78.76,
    "lowPrice": 76.71,
    "volume": 95761.15,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25319,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:30:01",
    "openPrice": 5868.02,
    "closePrice": 5868.41,
    "highPrice": 5870.09,
    "lowPrice": 5867.5,
    "volume": 102078.89,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24677,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:29:59",
    "openPrice": 458.81,
    "closePrice": 458.77,
    "highPrice": 460.01,
    "lowPrice": 457.2,
    "volume": 108223.24,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24035,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:29:44",
    "openPrice": 80.02,
    "closePrice": 79.86,
    "highPrice": 81.75,
    "lowPrice": 79.42,
    "volume": 94883.07,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23393,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:29:42",
    "openPrice": 5678.44,
    "closePrice": 5679.04,
    "highPrice": 5679.35,
    "lowPrice": 5677.91,
    "volume": 64268.88,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22751,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:29:40",
    "openPrice": 455.3,
    "closePrice": 456.29,
    "highPrice": 456.67,
    "lowPrice": 454.14,
    "volume": 27991.77,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22109,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:28:14",
    "openPrice": 80.1,
    "closePrice": 79.73,
    "highPrice": 80.31,
    "lowPrice": 78.79,
    "volume": 11753.94,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20183,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:28:13",
    "openPrice": 79.78,
    "closePrice": 79.5,
    "highPrice": 80.67,
    "lowPrice": 78.68,
    "volume": 97167.82,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21467,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:28:12",
    "openPrice": 5660.99,
    "closePrice": 5661.3,
    "highPrice": 5661.38,
    "lowPrice": 5659.9,
    "volume": 49619.08,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19541,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:28:10",
    "openPrice": 5806.28,
    "closePrice": 5807.22,
    "highPrice": 5807.59,
    "lowPrice": 5805.66,
    "volume": 70219.15,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20825,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:28:10",
    "openPrice": 456.07,
    "closePrice": 456.94,
    "highPrice": 457.3,
    "lowPrice": 454.35,
    "volume": 42494.99,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18899,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:28:08",
    "openPrice": 445.21,
    "closePrice": 445.98,
    "highPrice": 447.59,
    "lowPrice": 443.66,
    "volume": 11901.86,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18257,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:27:55",
    "openPrice": 76.21,
    "closePrice": 76.3,
    "highPrice": 76.38,
    "lowPrice": 74.84,
    "volume": 27164.09,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16331,
    "variety": "原油",
    "tradeDate": "2024-10-23 00:27:53",
    "openPrice": 80.98,
    "closePrice": 80,
    "highPrice": 81.65,
    "lowPrice": 78.4,
    "volume": 65520.41,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17615,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:27:53",
    "openPrice": 5869.59,
    "closePrice": 5868.97,
    "highPrice": 5870.82,
    "lowPrice": 5868.46,
    "volume": 74673.14,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15689,
    "variety": "白银",
    "tradeDate": "2024-10-23 00:27:51",
    "openPrice": 5866.63,
    "closePrice": 5866.27,
    "highPrice": 5866.64,
    "lowPrice": 5864.78,
    "volume": 98375.79,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16973,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:27:51",
    "openPrice": 443.91,
    "closePrice": 444.48,
    "highPrice": 446.37,
    "lowPrice": 443.62,
    "volume": 43095.08,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15047,
    "variety": "黄金",
    "tradeDate": "2024-10-23 00:27:49",
    "openPrice": 463.19,
    "closePrice": 462.92,
    "highPrice": 464.33,
    "lowPrice": 461.06,
    "volume": 11288.01,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14404,
    "variety": "原油",
    "tradeDate": "2024-10-22 23:01:40",
    "openPrice": 77.09,
    "closePrice": 76.38,
    "highPrice": 77.69,
    "lowPrice": 74.62,
    "volume": 103791.41,
    "changeRate": -0.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13761,
    "variety": "白银",
    "tradeDate": "2024-10-22 23:01:38",
    "openPrice": 5821.29,
    "closePrice": 5821.38,
    "highPrice": 5823.38,
    "lowPrice": 5819.53,
    "volume": 106569.93,
    "changeRate": -1.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13118,
    "variety": "黄金",
    "tradeDate": "2024-10-22 23:01:36",
    "openPrice": 461.46,
    "closePrice": 460.92,
    "highPrice": 462.01,
    "lowPrice": 460.02,
    "volume": 13763.97,
    "changeRate": -1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12475,
    "variety": "原油",
    "tradeDate": "2024-10-22 22:54:39",
    "openPrice": 77.23,
    "closePrice": 78.19,
    "highPrice": 79.11,
    "lowPrice": 76.84,
    "volume": 10521.78,
    "changeRate": -1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11832,
    "variety": "白银",
    "tradeDate": "2024-10-22 22:54:36",
    "openPrice": 5847.11,
    "closePrice": 5846.28,
    "highPrice": 5847.97,
    "lowPrice": 5846.02,
    "volume": 24260.67,
    "changeRate": 0.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11189,
    "variety": "黄金",
    "tradeDate": "2024-10-22 22:54:34",
    "openPrice": 445.06,
    "closePrice": 445.25,
    "highPrice": 446.81,
    "lowPrice": 444.07,
    "volume": 25678.02,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10546,
    "variety": "原油",
    "tradeDate": "2024-10-22 22:54:05",
    "openPrice": 77.33,
    "closePrice": 76.68,
    "highPrice": 78.08,
    "lowPrice": 76.09,
    "volume": 45262.02,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9903,
    "variety": "白银",
    "tradeDate": "2024-10-22 22:54:03",
    "openPrice": 5777.51,
    "closePrice": 5777.29,
    "highPrice": 5777.85,
    "lowPrice": 5777.13,
    "volume": 15072.41,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9260,
    "variety": "黄金",
    "tradeDate": "2024-10-22 22:54:00",
    "openPrice": 456.99,
    "closePrice": 456.15,
    "highPrice": 457.47,
    "lowPrice": 455.1,
    "volume": 70154.14,
    "changeRate": 2.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1067,
    "variety": "原油",
    "tradeDate": "2024-10-22 11:23:02",
    "openPrice": 77.32,
    "closePrice": 77.68,
    "highPrice": 79.39,
    "lowPrice": 76.46,
    "volume": 34630.23,
    "changeRate": -0.02,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 638,
    "variety": "白银",
    "tradeDate": "2024-10-22 11:23:00",
    "openPrice": 5851.13,
    "closePrice": 5850.36,
    "highPrice": 5852.24,
    "lowPrice": 5848.9,
    "volume": 100039.82,
    "changeRate": 0.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 209,
    "variety": "黄金",
    "tradeDate": "2024-10-22 11:22:58",
    "openPrice": 456.94,
    "closePrice": 457.82,
    "highPrice": 459.54,
    "lowPrice": 456.37,
    "volume": 20621.02,
    "changeRate": 2.75,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27886,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:36:22",
    "openPrice": 77.19,
    "closePrice": 77.4,
    "highPrice": 77.99,
    "lowPrice": 76.55,
    "volume": 99752.09,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27244,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:36:19",
    "openPrice": 5797.43,
    "closePrice": 5797.14,
    "highPrice": 5798.02,
    "lowPrice": 5796.08,
    "volume": 77862.3,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26602,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:36:17",
    "openPrice": 451.87,
    "closePrice": 452.64,
    "highPrice": 452.82,
    "lowPrice": 450.52,
    "volume": 82597.37,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25960,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:30:03",
    "openPrice": 77.05,
    "closePrice": 76.34,
    "highPrice": 77.48,
    "lowPrice": 76.07,
    "volume": 46447.79,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25318,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:30:01",
    "openPrice": 5846.48,
    "closePrice": 5845.52,
    "highPrice": 5847.83,
    "lowPrice": 5843.69,
    "volume": 44384.32,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24676,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:29:59",
    "openPrice": 459.93,
    "closePrice": 459.47,
    "highPrice": 461.83,
    "lowPrice": 457.85,
    "volume": 69431.09,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24034,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:29:44",
    "openPrice": 80.26,
    "closePrice": 80.44,
    "highPrice": 80.67,
    "lowPrice": 79.53,
    "volume": 44222.65,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23392,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:29:42",
    "openPrice": 5781.73,
    "closePrice": 5781.02,
    "highPrice": 5781.75,
    "lowPrice": 5780.67,
    "volume": 47327.07,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22750,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:29:40",
    "openPrice": 451.87,
    "closePrice": 451.73,
    "highPrice": 452.89,
    "lowPrice": 450.98,
    "volume": 42318.63,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22108,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:28:14",
    "openPrice": 77.99,
    "closePrice": 77.35,
    "highPrice": 79.91,
    "lowPrice": 75.55,
    "volume": 97830.7,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20182,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:28:13",
    "openPrice": 76.98,
    "closePrice": 76.81,
    "highPrice": 77.38,
    "lowPrice": 76.52,
    "volume": 52133.54,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21466,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:28:12",
    "openPrice": 5910.41,
    "closePrice": 5911.04,
    "highPrice": 5912.6,
    "lowPrice": 5908.72,
    "volume": 30051.75,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19540,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:28:10",
    "openPrice": 5660.28,
    "closePrice": 5659.44,
    "highPrice": 5662.15,
    "lowPrice": 5658.37,
    "volume": 16349.35,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20824,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:28:10",
    "openPrice": 451.19,
    "closePrice": 451.27,
    "highPrice": 451.77,
    "lowPrice": 449.91,
    "volume": 80075.45,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18898,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:28:08",
    "openPrice": 444.26,
    "closePrice": 443.39,
    "highPrice": 446.07,
    "lowPrice": 442.23,
    "volume": 83935.63,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18256,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:27:55",
    "openPrice": 77.68,
    "closePrice": 77.02,
    "highPrice": 79.16,
    "lowPrice": 75.92,
    "volume": 50182.1,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16330,
    "variety": "原油",
    "tradeDate": "2024-10-22 00:27:53",
    "openPrice": 80.61,
    "closePrice": 80.17,
    "highPrice": 82.09,
    "lowPrice": 78.51,
    "volume": 88264.78,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17614,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:27:53",
    "openPrice": 5873.24,
    "closePrice": 5873.51,
    "highPrice": 5874.27,
    "lowPrice": 5871.64,
    "volume": 20667.29,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15688,
    "variety": "白银",
    "tradeDate": "2024-10-22 00:27:51",
    "openPrice": 5922.97,
    "closePrice": 5922.31,
    "highPrice": 5923.65,
    "lowPrice": 5922.09,
    "volume": 52075.23,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16972,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:27:51",
    "openPrice": 450.15,
    "closePrice": 450.08,
    "highPrice": 450.58,
    "lowPrice": 449.02,
    "volume": 77630.36,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15046,
    "variety": "黄金",
    "tradeDate": "2024-10-22 00:27:49",
    "openPrice": 459.26,
    "closePrice": 459.46,
    "highPrice": 459.48,
    "lowPrice": 457.81,
    "volume": 72754.15,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14403,
    "variety": "原油",
    "tradeDate": "2024-10-21 23:01:40",
    "openPrice": 79.78,
    "closePrice": 79.57,
    "highPrice": 81.48,
    "lowPrice": 79.44,
    "volume": 104670.61,
    "changeRate": 0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13760,
    "variety": "白银",
    "tradeDate": "2024-10-21 23:01:38",
    "openPrice": 5758.94,
    "closePrice": 5757.96,
    "highPrice": 5760.31,
    "lowPrice": 5757.32,
    "volume": 106786.79,
    "changeRate": -0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13117,
    "variety": "黄金",
    "tradeDate": "2024-10-21 23:01:36",
    "openPrice": 444.9,
    "closePrice": 445.72,
    "highPrice": 446.51,
    "lowPrice": 443.1,
    "volume": 107959.45,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12474,
    "variety": "原油",
    "tradeDate": "2024-10-21 22:54:39",
    "openPrice": 78.22,
    "closePrice": 77.4,
    "highPrice": 79.93,
    "lowPrice": 77,
    "volume": 98739.22,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11831,
    "variety": "白银",
    "tradeDate": "2024-10-21 22:54:36",
    "openPrice": 5759.9,
    "closePrice": 5759.78,
    "highPrice": 5760.28,
    "lowPrice": 5758.29,
    "volume": 51237.44,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11188,
    "variety": "黄金",
    "tradeDate": "2024-10-21 22:54:34",
    "openPrice": 450.43,
    "closePrice": 449.65,
    "highPrice": 451.97,
    "lowPrice": 449.18,
    "volume": 46053.47,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10545,
    "variety": "原油",
    "tradeDate": "2024-10-21 22:54:05",
    "openPrice": 76.99,
    "closePrice": 77.02,
    "highPrice": 77.53,
    "lowPrice": 76.16,
    "volume": 29422.6,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9902,
    "variety": "白银",
    "tradeDate": "2024-10-21 22:54:03",
    "openPrice": 5659.96,
    "closePrice": 5659.76,
    "highPrice": 5660.63,
    "lowPrice": 5658.54,
    "volume": 45904.05,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9259,
    "variety": "黄金",
    "tradeDate": "2024-10-21 22:54:00",
    "openPrice": 456.79,
    "closePrice": 457.77,
    "highPrice": 458.74,
    "lowPrice": 456.14,
    "volume": 16672.86,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1066,
    "variety": "原油",
    "tradeDate": "2024-10-21 11:23:02",
    "openPrice": 75.36,
    "closePrice": 74.6,
    "highPrice": 76.9,
    "lowPrice": 73.12,
    "volume": 70727.5,
    "changeRate": 0.92,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 637,
    "variety": "白银",
    "tradeDate": "2024-10-21 11:23:00",
    "openPrice": 5767.46,
    "closePrice": 5767.84,
    "highPrice": 5769.01,
    "lowPrice": 5765.54,
    "volume": 18542.31,
    "changeRate": -1.4,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 208,
    "variety": "黄金",
    "tradeDate": "2024-10-21 11:22:58",
    "openPrice": 454.47,
    "closePrice": 455.19,
    "highPrice": 455.31,
    "lowPrice": 452.51,
    "volume": 75594.65,
    "changeRate": -0.06,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27885,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:36:22",
    "openPrice": 79.73,
    "closePrice": 78.87,
    "highPrice": 81.04,
    "lowPrice": 77.77,
    "volume": 60393.82,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27243,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:36:19",
    "openPrice": 5944.56,
    "closePrice": 5944.89,
    "highPrice": 5946.68,
    "lowPrice": 5944.17,
    "volume": 67041.93,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26601,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:36:17",
    "openPrice": 449.11,
    "closePrice": 449.02,
    "highPrice": 449.19,
    "lowPrice": 448.97,
    "volume": 28976.49,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25959,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:30:03",
    "openPrice": 78.32,
    "closePrice": 78.27,
    "highPrice": 78.7,
    "lowPrice": 78.23,
    "volume": 17721.7,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25317,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:30:01",
    "openPrice": 5775.61,
    "closePrice": 5775.88,
    "highPrice": 5776.73,
    "lowPrice": 5774.03,
    "volume": 94346.88,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24675,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:29:59",
    "openPrice": 446.71,
    "closePrice": 446.2,
    "highPrice": 446.85,
    "lowPrice": 444.86,
    "volume": 84740.37,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24033,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:29:44",
    "openPrice": 77.18,
    "closePrice": 77.06,
    "highPrice": 78.35,
    "lowPrice": 76.61,
    "volume": 107736.18,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23391,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:29:42",
    "openPrice": 5862.16,
    "closePrice": 5861.57,
    "highPrice": 5863.64,
    "lowPrice": 5859.93,
    "volume": 42357.5,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22749,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:29:40",
    "openPrice": 446.8,
    "closePrice": 447.42,
    "highPrice": 448.19,
    "lowPrice": 444.91,
    "volume": 78920.09,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22107,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:28:14",
    "openPrice": 78.83,
    "closePrice": 79.43,
    "highPrice": 80.55,
    "lowPrice": 76.96,
    "volume": 73698.4,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20181,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:28:13",
    "openPrice": 74.91,
    "closePrice": 75.76,
    "highPrice": 77.67,
    "lowPrice": 74.52,
    "volume": 76595.88,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21465,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:28:12",
    "openPrice": 5708.69,
    "closePrice": 5708.7,
    "highPrice": 5709.67,
    "lowPrice": 5706.89,
    "volume": 55861.17,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19539,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:28:10",
    "openPrice": 5787.96,
    "closePrice": 5788.83,
    "highPrice": 5788.88,
    "lowPrice": 5787.72,
    "volume": 68214.77,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20823,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:28:10",
    "openPrice": 443.42,
    "closePrice": 443.22,
    "highPrice": 444.89,
    "lowPrice": 441.64,
    "volume": 23259.06,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18897,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:28:08",
    "openPrice": 445.72,
    "closePrice": 446.02,
    "highPrice": 447.8,
    "lowPrice": 444.66,
    "volume": 48524.06,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18255,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:27:55",
    "openPrice": 78.94,
    "closePrice": 79.19,
    "highPrice": 80.66,
    "lowPrice": 77.79,
    "volume": 109861.3,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16329,
    "variety": "原油",
    "tradeDate": "2024-10-21 00:27:53",
    "openPrice": 80.42,
    "closePrice": 79.56,
    "highPrice": 80.86,
    "lowPrice": 78.2,
    "volume": 48700.44,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17613,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:27:53",
    "openPrice": 5881.75,
    "closePrice": 5881.34,
    "highPrice": 5883.21,
    "lowPrice": 5879.47,
    "volume": 81679.72,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15687,
    "variety": "白银",
    "tradeDate": "2024-10-21 00:27:51",
    "openPrice": 5907.31,
    "closePrice": 5906.85,
    "highPrice": 5908.55,
    "lowPrice": 5905.57,
    "volume": 105338.29,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16971,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:27:51",
    "openPrice": 459.54,
    "closePrice": 460.4,
    "highPrice": 460.79,
    "lowPrice": 458.23,
    "volume": 88149.1,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15045,
    "variety": "黄金",
    "tradeDate": "2024-10-21 00:27:49",
    "openPrice": 458.96,
    "closePrice": 458.8,
    "highPrice": 460.29,
    "lowPrice": 458.72,
    "volume": 83755.11,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14402,
    "variety": "原油",
    "tradeDate": "2024-10-18 23:01:40",
    "openPrice": 76.67,
    "closePrice": 77.28,
    "highPrice": 78.04,
    "lowPrice": 75.54,
    "volume": 19825.85,
    "changeRate": 2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13759,
    "variety": "白银",
    "tradeDate": "2024-10-18 23:01:38",
    "openPrice": 5659.21,
    "closePrice": 5658.49,
    "highPrice": 5661.02,
    "lowPrice": 5658.27,
    "volume": 72180.27,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13116,
    "variety": "黄金",
    "tradeDate": "2024-10-18 23:01:36",
    "openPrice": 452.77,
    "closePrice": 453.1,
    "highPrice": 453.3,
    "lowPrice": 451.5,
    "volume": 55973.96,
    "changeRate": 1.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12473,
    "variety": "原油",
    "tradeDate": "2024-10-18 22:54:39",
    "openPrice": 77.54,
    "closePrice": 77.86,
    "highPrice": 79.82,
    "lowPrice": 76.83,
    "volume": 59483.55,
    "changeRate": 2.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11830,
    "variety": "白银",
    "tradeDate": "2024-10-18 22:54:36",
    "openPrice": 5935.89,
    "closePrice": 5936.68,
    "highPrice": 5937.47,
    "lowPrice": 5934.41,
    "volume": 79334.16,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11187,
    "variety": "黄金",
    "tradeDate": "2024-10-18 22:54:34",
    "openPrice": 444.72,
    "closePrice": 445.68,
    "highPrice": 447.36,
    "lowPrice": 444.41,
    "volume": 70826.71,
    "changeRate": -1.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10544,
    "variety": "原油",
    "tradeDate": "2024-10-18 22:54:05",
    "openPrice": 78.6,
    "closePrice": 78.11,
    "highPrice": 79.92,
    "lowPrice": 76.28,
    "volume": 57957.12,
    "changeRate": -0.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9901,
    "variety": "白银",
    "tradeDate": "2024-10-18 22:54:03",
    "openPrice": 5735.73,
    "closePrice": 5736.14,
    "highPrice": 5736.91,
    "lowPrice": 5734.26,
    "volume": 12993.48,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9258,
    "variety": "黄金",
    "tradeDate": "2024-10-18 22:54:00",
    "openPrice": 459.29,
    "closePrice": 459.88,
    "highPrice": 460.48,
    "lowPrice": 457.76,
    "volume": 81947.22,
    "changeRate": 1.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1065,
    "variety": "原油",
    "tradeDate": "2024-10-18 11:23:02",
    "openPrice": 74.43,
    "closePrice": 75.3,
    "highPrice": 77,
    "lowPrice": 72.44,
    "volume": 58674.27,
    "changeRate": 2,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 636,
    "variety": "白银",
    "tradeDate": "2024-10-18 11:23:00",
    "openPrice": 5763.47,
    "closePrice": 5762.94,
    "highPrice": 5763.63,
    "lowPrice": 5761.8,
    "volume": 47922.39,
    "changeRate": -0.74,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 207,
    "variety": "黄金",
    "tradeDate": "2024-10-18 11:22:58",
    "openPrice": 446.99,
    "closePrice": 447.89,
    "highPrice": 448.53,
    "lowPrice": 446.27,
    "volume": 12828.16,
    "changeRate": 2.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27884,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:36:22",
    "openPrice": 78.85,
    "closePrice": 78.63,
    "highPrice": 80.71,
    "lowPrice": 76.87,
    "volume": 85651.12,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27242,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:36:19",
    "openPrice": 5674.13,
    "closePrice": 5673.36,
    "highPrice": 5674.98,
    "lowPrice": 5673.07,
    "volume": 14583.09,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26600,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:36:17",
    "openPrice": 451.86,
    "closePrice": 452.86,
    "highPrice": 454.25,
    "lowPrice": 451.78,
    "volume": 105688.91,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25958,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:30:03",
    "openPrice": 76.61,
    "closePrice": 76.73,
    "highPrice": 77.75,
    "lowPrice": 76.27,
    "volume": 97419.12,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25316,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:30:01",
    "openPrice": 5746.86,
    "closePrice": 5747.07,
    "highPrice": 5748.11,
    "lowPrice": 5746.6,
    "volume": 53563.76,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24674,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:29:59",
    "openPrice": 463.29,
    "closePrice": 463,
    "highPrice": 464.44,
    "lowPrice": 462.76,
    "volume": 106069.65,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24032,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:29:44",
    "openPrice": 80.38,
    "closePrice": 80.35,
    "highPrice": 80.55,
    "lowPrice": 78.49,
    "volume": 44077.79,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23390,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:29:42",
    "openPrice": 5788.08,
    "closePrice": 5788.93,
    "highPrice": 5789.11,
    "lowPrice": 5787.7,
    "volume": 109921.07,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22748,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:29:40",
    "openPrice": 444.37,
    "closePrice": 444.13,
    "highPrice": 446.29,
    "lowPrice": 443.04,
    "volume": 99533.54,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22106,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:28:14",
    "openPrice": 76.3,
    "closePrice": 76.7,
    "highPrice": 76.81,
    "lowPrice": 75.48,
    "volume": 107061.85,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20180,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:28:13",
    "openPrice": 78.85,
    "closePrice": 78.95,
    "highPrice": 80.38,
    "lowPrice": 78.53,
    "volume": 96698.98,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21464,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:28:12",
    "openPrice": 5774.11,
    "closePrice": 5773.76,
    "highPrice": 5775.84,
    "lowPrice": 5772.55,
    "volume": 43935.17,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19538,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:28:10",
    "openPrice": 5813,
    "closePrice": 5812.15,
    "highPrice": 5814.8,
    "lowPrice": 5810.8,
    "volume": 12918.49,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20822,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:28:10",
    "openPrice": 457.03,
    "closePrice": 457.18,
    "highPrice": 457.43,
    "lowPrice": 456.57,
    "volume": 106620.22,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18896,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:28:08",
    "openPrice": 455.66,
    "closePrice": 454.81,
    "highPrice": 455.8,
    "lowPrice": 453.25,
    "volume": 46197.81,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18254,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:27:55",
    "openPrice": 77.71,
    "closePrice": 76.74,
    "highPrice": 79.03,
    "lowPrice": 76.37,
    "volume": 88038.72,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16328,
    "variety": "原油",
    "tradeDate": "2024-10-18 00:27:53",
    "openPrice": 78.47,
    "closePrice": 78.52,
    "highPrice": 80.49,
    "lowPrice": 77.74,
    "volume": 36634.38,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17612,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:27:53",
    "openPrice": 5746.64,
    "closePrice": 5747.43,
    "highPrice": 5749.35,
    "lowPrice": 5746.07,
    "volume": 38581.9,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15686,
    "variety": "白银",
    "tradeDate": "2024-10-18 00:27:51",
    "openPrice": 5832,
    "closePrice": 5832.52,
    "highPrice": 5834.15,
    "lowPrice": 5830.17,
    "volume": 51049.98,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16970,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:27:51",
    "openPrice": 460.58,
    "closePrice": 460.47,
    "highPrice": 462.4,
    "lowPrice": 460.18,
    "volume": 77980.7,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15044,
    "variety": "黄金",
    "tradeDate": "2024-10-18 00:27:49",
    "openPrice": 450.78,
    "closePrice": 451.29,
    "highPrice": 451.64,
    "lowPrice": 450.77,
    "volume": 69732.43,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14401,
    "variety": "原油",
    "tradeDate": "2024-10-17 23:01:40",
    "openPrice": 76.38,
    "closePrice": 77.15,
    "highPrice": 77.55,
    "lowPrice": 75.96,
    "volume": 55102.41,
    "changeRate": 0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13758,
    "variety": "白银",
    "tradeDate": "2024-10-17 23:01:38",
    "openPrice": 5776.7,
    "closePrice": 5776.01,
    "highPrice": 5777.52,
    "lowPrice": 5775.79,
    "volume": 20140.48,
    "changeRate": 1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13115,
    "variety": "黄金",
    "tradeDate": "2024-10-17 23:01:36",
    "openPrice": 459.21,
    "closePrice": 458.58,
    "highPrice": 460.61,
    "lowPrice": 458.44,
    "volume": 84162.99,
    "changeRate": 2.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12472,
    "variety": "原油",
    "tradeDate": "2024-10-17 22:54:39",
    "openPrice": 76.54,
    "closePrice": 76.1,
    "highPrice": 77.71,
    "lowPrice": 75.99,
    "volume": 53735.68,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11829,
    "variety": "白银",
    "tradeDate": "2024-10-17 22:54:36",
    "openPrice": 5745.99,
    "closePrice": 5746.92,
    "highPrice": 5747.69,
    "lowPrice": 5745.1,
    "volume": 104323.55,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11186,
    "variety": "黄金",
    "tradeDate": "2024-10-17 22:54:34",
    "openPrice": 449.68,
    "closePrice": 450.04,
    "highPrice": 451.16,
    "lowPrice": 448.71,
    "volume": 41019.46,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10543,
    "variety": "原油",
    "tradeDate": "2024-10-17 22:54:05",
    "openPrice": 80.69,
    "closePrice": 80.61,
    "highPrice": 80.72,
    "lowPrice": 80.36,
    "volume": 43598.44,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9900,
    "variety": "白银",
    "tradeDate": "2024-10-17 22:54:03",
    "openPrice": 5926.27,
    "closePrice": 5926.35,
    "highPrice": 5927.83,
    "lowPrice": 5925.46,
    "volume": 54702.46,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9257,
    "variety": "黄金",
    "tradeDate": "2024-10-17 22:54:00",
    "openPrice": 459.81,
    "closePrice": 460.29,
    "highPrice": 461.97,
    "lowPrice": 458.03,
    "volume": 26035.73,
    "changeRate": -2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1064,
    "variety": "原油",
    "tradeDate": "2024-10-17 11:23:02",
    "openPrice": 73.32,
    "closePrice": 73.24,
    "highPrice": 73.42,
    "lowPrice": 71.78,
    "volume": 33435.61,
    "changeRate": -2.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 635,
    "variety": "白银",
    "tradeDate": "2024-10-17 11:23:00",
    "openPrice": 5688.69,
    "closePrice": 5689.08,
    "highPrice": 5689.61,
    "lowPrice": 5688.23,
    "volume": 69872.33,
    "changeRate": 0.29,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 206,
    "variety": "黄金",
    "tradeDate": "2024-10-17 11:22:58",
    "openPrice": 447.99,
    "closePrice": 447.32,
    "highPrice": 448.07,
    "lowPrice": 445.9,
    "volume": 20618.69,
    "changeRate": -1.03,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27883,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:36:22",
    "openPrice": 80.57,
    "closePrice": 80.02,
    "highPrice": 82.46,
    "lowPrice": 79.79,
    "volume": 77235.74,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27241,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:36:19",
    "openPrice": 5882.59,
    "closePrice": 5882.36,
    "highPrice": 5882.91,
    "lowPrice": 5882.25,
    "volume": 27117.82,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26599,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:36:17",
    "openPrice": 460.57,
    "closePrice": 461.54,
    "highPrice": 461.94,
    "lowPrice": 460.44,
    "volume": 71865.88,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25957,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:30:03",
    "openPrice": 79.39,
    "closePrice": 79.95,
    "highPrice": 79.99,
    "lowPrice": 77.63,
    "volume": 70296.78,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25315,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:30:01",
    "openPrice": 5653.75,
    "closePrice": 5653.78,
    "highPrice": 5654.25,
    "lowPrice": 5652.15,
    "volume": 40881.78,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24673,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:29:59",
    "openPrice": 459.36,
    "closePrice": 459.08,
    "highPrice": 460.14,
    "lowPrice": 458.19,
    "volume": 107568.07,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24031,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:29:44",
    "openPrice": 78.68,
    "closePrice": 79.58,
    "highPrice": 80.53,
    "lowPrice": 78.63,
    "volume": 86935.95,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23389,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:29:42",
    "openPrice": 5733.79,
    "closePrice": 5734.59,
    "highPrice": 5734.86,
    "lowPrice": 5731.98,
    "volume": 31435.51,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22747,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:29:40",
    "openPrice": 445.47,
    "closePrice": 444.96,
    "highPrice": 446.68,
    "lowPrice": 443.43,
    "volume": 54958.94,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22105,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:28:14",
    "openPrice": 80.29,
    "closePrice": 80.48,
    "highPrice": 82.02,
    "lowPrice": 79.32,
    "volume": 63591.07,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20179,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:28:13",
    "openPrice": 80.79,
    "closePrice": 80.3,
    "highPrice": 82.45,
    "lowPrice": 80.19,
    "volume": 37322.37,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21463,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:28:12",
    "openPrice": 5949.23,
    "closePrice": 5948.45,
    "highPrice": 5950.35,
    "lowPrice": 5947.08,
    "volume": 80784.16,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19537,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:28:10",
    "openPrice": 5951.48,
    "closePrice": 5951.44,
    "highPrice": 5953.29,
    "lowPrice": 5950.15,
    "volume": 75953.52,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20821,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:28:10",
    "openPrice": 455.04,
    "closePrice": 455.94,
    "highPrice": 456.97,
    "lowPrice": 453.07,
    "volume": 64160.87,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18895,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:28:08",
    "openPrice": 458.9,
    "closePrice": 459.58,
    "highPrice": 460.01,
    "lowPrice": 457.73,
    "volume": 52146.78,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18253,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:27:55",
    "openPrice": 77.58,
    "closePrice": 78.41,
    "highPrice": 78.87,
    "lowPrice": 76.61,
    "volume": 98686.36,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16327,
    "variety": "原油",
    "tradeDate": "2024-10-17 00:27:53",
    "openPrice": 78.65,
    "closePrice": 79.23,
    "highPrice": 79.89,
    "lowPrice": 78.58,
    "volume": 36140.83,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17611,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:27:53",
    "openPrice": 5711.58,
    "closePrice": 5712.08,
    "highPrice": 5713.32,
    "lowPrice": 5710.03,
    "volume": 88632.84,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15685,
    "variety": "白银",
    "tradeDate": "2024-10-17 00:27:51",
    "openPrice": 5695.34,
    "closePrice": 5695.8,
    "highPrice": 5697.21,
    "lowPrice": 5693.47,
    "volume": 43978.16,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16969,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:27:51",
    "openPrice": 456.82,
    "closePrice": 456.14,
    "highPrice": 457.71,
    "lowPrice": 454.33,
    "volume": 14589.46,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15043,
    "variety": "黄金",
    "tradeDate": "2024-10-17 00:27:49",
    "openPrice": 454.08,
    "closePrice": 454.27,
    "highPrice": 454.61,
    "lowPrice": 453.37,
    "volume": 92822.2,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14400,
    "variety": "原油",
    "tradeDate": "2024-10-16 23:01:40",
    "openPrice": 75.56,
    "closePrice": 76.05,
    "highPrice": 76.86,
    "lowPrice": 73.79,
    "volume": 47812.98,
    "changeRate": -0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13757,
    "variety": "白银",
    "tradeDate": "2024-10-16 23:01:38",
    "openPrice": 5915.84,
    "closePrice": 5916.63,
    "highPrice": 5917.91,
    "lowPrice": 5915.52,
    "volume": 76855.53,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13114,
    "variety": "黄金",
    "tradeDate": "2024-10-16 23:01:36",
    "openPrice": 443.13,
    "closePrice": 443.81,
    "highPrice": 444.74,
    "lowPrice": 441.43,
    "volume": 88751.37,
    "changeRate": -0.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12471,
    "variety": "原油",
    "tradeDate": "2024-10-16 22:54:39",
    "openPrice": 78.55,
    "closePrice": 78.67,
    "highPrice": 80.53,
    "lowPrice": 78.45,
    "volume": 100204.63,
    "changeRate": 2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11828,
    "variety": "白银",
    "tradeDate": "2024-10-16 22:54:36",
    "openPrice": 5675.12,
    "closePrice": 5675.94,
    "highPrice": 5676.15,
    "lowPrice": 5673.94,
    "volume": 26075.61,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11185,
    "variety": "黄金",
    "tradeDate": "2024-10-16 22:54:34",
    "openPrice": 456.73,
    "closePrice": 456.79,
    "highPrice": 457.42,
    "lowPrice": 456.35,
    "volume": 108520.1,
    "changeRate": -1.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10542,
    "variety": "原油",
    "tradeDate": "2024-10-16 22:54:05",
    "openPrice": 79.06,
    "closePrice": 79.67,
    "highPrice": 80.13,
    "lowPrice": 77.53,
    "volume": 56210.69,
    "changeRate": 2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9899,
    "variety": "白银",
    "tradeDate": "2024-10-16 22:54:03",
    "openPrice": 5784.25,
    "closePrice": 5784.67,
    "highPrice": 5785.45,
    "lowPrice": 5783.6,
    "volume": 102506.93,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9256,
    "variety": "黄金",
    "tradeDate": "2024-10-16 22:54:00",
    "openPrice": 455.29,
    "closePrice": 455.64,
    "highPrice": 456.44,
    "lowPrice": 453.76,
    "volume": 109679.57,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1063,
    "variety": "原油",
    "tradeDate": "2024-10-16 11:23:02",
    "openPrice": 74.41,
    "closePrice": 74.33,
    "highPrice": 75.69,
    "lowPrice": 72.85,
    "volume": 77956.63,
    "changeRate": -0.61,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 634,
    "variety": "白银",
    "tradeDate": "2024-10-16 11:23:00",
    "openPrice": 5655.58,
    "closePrice": 5655.33,
    "highPrice": 5656.42,
    "lowPrice": 5653.46,
    "volume": 54894.4,
    "changeRate": -1.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 205,
    "variety": "黄金",
    "tradeDate": "2024-10-16 11:22:58",
    "openPrice": 455.67,
    "closePrice": 455.19,
    "highPrice": 455.95,
    "lowPrice": 454.5,
    "volume": 88222.7,
    "changeRate": 1,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27882,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:36:22",
    "openPrice": 74.85,
    "closePrice": 75.72,
    "highPrice": 77.66,
    "lowPrice": 74.27,
    "volume": 42882.95,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27240,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:36:19",
    "openPrice": 5911.52,
    "closePrice": 5911.51,
    "highPrice": 5912,
    "lowPrice": 5910.51,
    "volume": 43947.23,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26598,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:36:17",
    "openPrice": 458.22,
    "closePrice": 459,
    "highPrice": 459.02,
    "lowPrice": 457.78,
    "volume": 80265.92,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25956,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:30:03",
    "openPrice": 78.24,
    "closePrice": 78.3,
    "highPrice": 80.02,
    "lowPrice": 77.16,
    "volume": 63302.98,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25314,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:30:01",
    "openPrice": 5764.37,
    "closePrice": 5763.47,
    "highPrice": 5765.22,
    "lowPrice": 5762.77,
    "volume": 66110.63,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24672,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:29:59",
    "openPrice": 448.98,
    "closePrice": 448.64,
    "highPrice": 450.21,
    "lowPrice": 446.82,
    "volume": 11634.14,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24030,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:29:44",
    "openPrice": 78.13,
    "closePrice": 77.81,
    "highPrice": 79.07,
    "lowPrice": 76.98,
    "volume": 56396.03,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23388,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:29:42",
    "openPrice": 5915.03,
    "closePrice": 5914.64,
    "highPrice": 5916.6,
    "lowPrice": 5913.24,
    "volume": 80126.28,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22746,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:29:40",
    "openPrice": 457.61,
    "closePrice": 458.06,
    "highPrice": 459.69,
    "lowPrice": 456.23,
    "volume": 46205.1,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22104,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:28:14",
    "openPrice": 78.71,
    "closePrice": 79.56,
    "highPrice": 80.26,
    "lowPrice": 78.44,
    "volume": 103022.97,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20178,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:28:13",
    "openPrice": 79.61,
    "closePrice": 79.65,
    "highPrice": 80.78,
    "lowPrice": 78.28,
    "volume": 72458.98,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21462,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:28:12",
    "openPrice": 5946.23,
    "closePrice": 5946.52,
    "highPrice": 5947.62,
    "lowPrice": 5944.64,
    "volume": 74388.47,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19536,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:28:10",
    "openPrice": 5673.96,
    "closePrice": 5674.95,
    "highPrice": 5675.34,
    "lowPrice": 5672.53,
    "volume": 62550.47,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20820,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:28:10",
    "openPrice": 457.07,
    "closePrice": 457.85,
    "highPrice": 458.76,
    "lowPrice": 456.01,
    "volume": 60264.05,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18894,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:28:08",
    "openPrice": 452.89,
    "closePrice": 452.14,
    "highPrice": 453.11,
    "lowPrice": 450.73,
    "volume": 73442.38,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18252,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:27:55",
    "openPrice": 80.6,
    "closePrice": 79.73,
    "highPrice": 81.38,
    "lowPrice": 79.01,
    "volume": 58465.68,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16326,
    "variety": "原油",
    "tradeDate": "2024-10-16 00:27:53",
    "openPrice": 76.86,
    "closePrice": 77.47,
    "highPrice": 79.39,
    "lowPrice": 75.54,
    "volume": 63447.71,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17610,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:27:53",
    "openPrice": 5842.68,
    "closePrice": 5843.63,
    "highPrice": 5844.87,
    "lowPrice": 5841.25,
    "volume": 101113.82,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15684,
    "variety": "白银",
    "tradeDate": "2024-10-16 00:27:51",
    "openPrice": 5785.58,
    "closePrice": 5786.44,
    "highPrice": 5787.45,
    "lowPrice": 5783.89,
    "volume": 94609.52,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16968,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:27:51",
    "openPrice": 449.7,
    "closePrice": 449.63,
    "highPrice": 451.61,
    "lowPrice": 449.12,
    "volume": 23434.77,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15042,
    "variety": "黄金",
    "tradeDate": "2024-10-16 00:27:49",
    "openPrice": 460.78,
    "closePrice": 460.97,
    "highPrice": 461.82,
    "lowPrice": 458.8,
    "volume": 25727.63,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14399,
    "variety": "原油",
    "tradeDate": "2024-10-15 23:01:40",
    "openPrice": 80.83,
    "closePrice": 80,
    "highPrice": 81.45,
    "lowPrice": 79.5,
    "volume": 11759.55,
    "changeRate": -2.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13756,
    "variety": "白银",
    "tradeDate": "2024-10-15 23:01:38",
    "openPrice": 5880.18,
    "closePrice": 5880.33,
    "highPrice": 5881.89,
    "lowPrice": 5879.64,
    "volume": 64507.73,
    "changeRate": 0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13113,
    "variety": "黄金",
    "tradeDate": "2024-10-15 23:01:36",
    "openPrice": 451.05,
    "closePrice": 451.13,
    "highPrice": 452.58,
    "lowPrice": 449.17,
    "volume": 109565.36,
    "changeRate": -0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12470,
    "variety": "原油",
    "tradeDate": "2024-10-15 22:54:39",
    "openPrice": 77.95,
    "closePrice": 77.01,
    "highPrice": 77.99,
    "lowPrice": 77.01,
    "volume": 48925.88,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11827,
    "variety": "白银",
    "tradeDate": "2024-10-15 22:54:36",
    "openPrice": 5730.38,
    "closePrice": 5731.08,
    "highPrice": 5732.43,
    "lowPrice": 5729.23,
    "volume": 13546.04,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11184,
    "variety": "黄金",
    "tradeDate": "2024-10-15 22:54:34",
    "openPrice": 449.89,
    "closePrice": 449.79,
    "highPrice": 450.47,
    "lowPrice": 448.41,
    "volume": 39663.58,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10541,
    "variety": "原油",
    "tradeDate": "2024-10-15 22:54:05",
    "openPrice": 78.21,
    "closePrice": 77.98,
    "highPrice": 79.28,
    "lowPrice": 76.13,
    "volume": 14997.07,
    "changeRate": 0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9898,
    "variety": "白银",
    "tradeDate": "2024-10-15 22:54:03",
    "openPrice": 5822.99,
    "closePrice": 5823.49,
    "highPrice": 5824.53,
    "lowPrice": 5821.12,
    "volume": 62583.79,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9255,
    "variety": "黄金",
    "tradeDate": "2024-10-15 22:54:00",
    "openPrice": 453.07,
    "closePrice": 453.42,
    "highPrice": 454.48,
    "lowPrice": 451.18,
    "volume": 97059.35,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1062,
    "variety": "原油",
    "tradeDate": "2024-10-15 11:23:02",
    "openPrice": 72.36,
    "closePrice": 72.86,
    "highPrice": 74.86,
    "lowPrice": 70.51,
    "volume": 51848.37,
    "changeRate": 2.71,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 633,
    "variety": "白银",
    "tradeDate": "2024-10-15 11:23:00",
    "openPrice": 5737.4,
    "closePrice": 5737.23,
    "highPrice": 5738.75,
    "lowPrice": 5736.05,
    "volume": 85857.98,
    "changeRate": -0.42,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 204,
    "variety": "黄金",
    "tradeDate": "2024-10-15 11:22:58",
    "openPrice": 458.27,
    "closePrice": 459.25,
    "highPrice": 460.55,
    "lowPrice": 457.42,
    "volume": 34314.21,
    "changeRate": -0.09,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27881,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:36:22",
    "openPrice": 76.76,
    "closePrice": 76.93,
    "highPrice": 77.7,
    "lowPrice": 74.79,
    "volume": 101045.87,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27239,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:36:19",
    "openPrice": 5909.41,
    "closePrice": 5910.3,
    "highPrice": 5911.13,
    "lowPrice": 5907.79,
    "volume": 87438.15,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26597,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:36:17",
    "openPrice": 461.62,
    "closePrice": 462.35,
    "highPrice": 462.54,
    "lowPrice": 460.39,
    "volume": 104712.99,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25955,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:30:03",
    "openPrice": 76.37,
    "closePrice": 76.04,
    "highPrice": 78.11,
    "lowPrice": 74.75,
    "volume": 24742.52,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25313,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:30:01",
    "openPrice": 5742.09,
    "closePrice": 5742.36,
    "highPrice": 5742.5,
    "lowPrice": 5740.58,
    "volume": 33772.78,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24671,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:29:59",
    "openPrice": 455.02,
    "closePrice": 454.81,
    "highPrice": 456.14,
    "lowPrice": 454.39,
    "volume": 31257.9,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24029,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:29:44",
    "openPrice": 77.06,
    "closePrice": 77.51,
    "highPrice": 79.18,
    "lowPrice": 76.82,
    "volume": 33577.78,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23387,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:29:42",
    "openPrice": 5795.96,
    "closePrice": 5795.56,
    "highPrice": 5797.02,
    "lowPrice": 5795.55,
    "volume": 74802.82,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22745,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:29:40",
    "openPrice": 453.29,
    "closePrice": 452.55,
    "highPrice": 454.17,
    "lowPrice": 450.89,
    "volume": 23447.01,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22103,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:28:14",
    "openPrice": 80.28,
    "closePrice": 79.47,
    "highPrice": 81.32,
    "lowPrice": 79.28,
    "volume": 47919.37,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20177,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:28:13",
    "openPrice": 79.12,
    "closePrice": 79.51,
    "highPrice": 80.45,
    "lowPrice": 77.78,
    "volume": 48082.97,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21461,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:28:12",
    "openPrice": 5796.68,
    "closePrice": 5797.38,
    "highPrice": 5798.41,
    "lowPrice": 5796.44,
    "volume": 87062.73,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19535,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:28:10",
    "openPrice": 5908.91,
    "closePrice": 5909.07,
    "highPrice": 5909.31,
    "lowPrice": 5908.54,
    "volume": 67424.03,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20819,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:28:10",
    "openPrice": 460.36,
    "closePrice": 461.03,
    "highPrice": 461.65,
    "lowPrice": 458.81,
    "volume": 54669.87,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18893,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:28:08",
    "openPrice": 454.3,
    "closePrice": 454.94,
    "highPrice": 455.11,
    "lowPrice": 453.61,
    "volume": 18417.84,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18251,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:27:55",
    "openPrice": 76.94,
    "closePrice": 76.83,
    "highPrice": 78.2,
    "lowPrice": 76.38,
    "volume": 85026.77,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16325,
    "variety": "原油",
    "tradeDate": "2024-10-15 00:27:53",
    "openPrice": 78.02,
    "closePrice": 78.23,
    "highPrice": 78.63,
    "lowPrice": 77.65,
    "volume": 42108.97,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17609,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:27:53",
    "openPrice": 5788.91,
    "closePrice": 5788.66,
    "highPrice": 5790.73,
    "lowPrice": 5788.52,
    "volume": 52288.9,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15683,
    "variety": "白银",
    "tradeDate": "2024-10-15 00:27:51",
    "openPrice": 5746.46,
    "closePrice": 5745.91,
    "highPrice": 5747.48,
    "lowPrice": 5744.87,
    "volume": 80184.42,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16967,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:27:51",
    "openPrice": 460.9,
    "closePrice": 461.62,
    "highPrice": 461.83,
    "lowPrice": 459.67,
    "volume": 33058.69,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15041,
    "variety": "黄金",
    "tradeDate": "2024-10-15 00:27:49",
    "openPrice": 463.38,
    "closePrice": 462.4,
    "highPrice": 463.44,
    "lowPrice": 461.97,
    "volume": 27177.21,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14398,
    "variety": "原油",
    "tradeDate": "2024-10-14 23:01:40",
    "openPrice": 77.67,
    "closePrice": 78.2,
    "highPrice": 78.2,
    "lowPrice": 76.8,
    "volume": 90895.87,
    "changeRate": 0.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13755,
    "variety": "白银",
    "tradeDate": "2024-10-14 23:01:38",
    "openPrice": 5930.49,
    "closePrice": 5930.47,
    "highPrice": 5931.8,
    "lowPrice": 5929.95,
    "volume": 63728.63,
    "changeRate": 0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13112,
    "variety": "黄金",
    "tradeDate": "2024-10-14 23:01:36",
    "openPrice": 448.81,
    "closePrice": 448.88,
    "highPrice": 448.89,
    "lowPrice": 446.94,
    "volume": 28023.62,
    "changeRate": 2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12469,
    "variety": "原油",
    "tradeDate": "2024-10-14 22:54:39",
    "openPrice": 75.26,
    "closePrice": 76.02,
    "highPrice": 76.74,
    "lowPrice": 74.11,
    "volume": 33242.62,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11826,
    "variety": "白银",
    "tradeDate": "2024-10-14 22:54:36",
    "openPrice": 5686.02,
    "closePrice": 5685.28,
    "highPrice": 5686.93,
    "lowPrice": 5684.52,
    "volume": 11524.66,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11183,
    "variety": "黄金",
    "tradeDate": "2024-10-14 22:54:34",
    "openPrice": 449.56,
    "closePrice": 449.12,
    "highPrice": 451.07,
    "lowPrice": 447.48,
    "volume": 12199.81,
    "changeRate": 0.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10540,
    "variety": "原油",
    "tradeDate": "2024-10-14 22:54:05",
    "openPrice": 77,
    "closePrice": 76.05,
    "highPrice": 78.49,
    "lowPrice": 75.29,
    "volume": 25083.29,
    "changeRate": 0.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9897,
    "variety": "白银",
    "tradeDate": "2024-10-14 22:54:03",
    "openPrice": 5834.35,
    "closePrice": 5833.79,
    "highPrice": 5835.91,
    "lowPrice": 5833.65,
    "volume": 82260.08,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9254,
    "variety": "黄金",
    "tradeDate": "2024-10-14 22:54:00",
    "openPrice": 455.08,
    "closePrice": 454.14,
    "highPrice": 456.09,
    "lowPrice": 454,
    "volume": 87487.43,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1061,
    "variety": "原油",
    "tradeDate": "2024-10-14 11:23:02",
    "openPrice": 73.91,
    "closePrice": 73.19,
    "highPrice": 74.89,
    "lowPrice": 72.12,
    "volume": 98969.23,
    "changeRate": 0.28,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 632,
    "variety": "白银",
    "tradeDate": "2024-10-14 11:23:00",
    "openPrice": 5897.42,
    "closePrice": 5896.94,
    "highPrice": 5898.43,
    "lowPrice": 5896.53,
    "volume": 91213.81,
    "changeRate": -2.84,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 203,
    "variety": "黄金",
    "tradeDate": "2024-10-14 11:22:58",
    "openPrice": 458.09,
    "closePrice": 457.44,
    "highPrice": 458.3,
    "lowPrice": 456.54,
    "volume": 88841.22,
    "changeRate": -1.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27880,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:36:22",
    "openPrice": 77.94,
    "closePrice": 78.79,
    "highPrice": 79.44,
    "lowPrice": 77.47,
    "volume": 55271.97,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27238,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:36:19",
    "openPrice": 5805.51,
    "closePrice": 5805.94,
    "highPrice": 5807.19,
    "lowPrice": 5804.63,
    "volume": 88810.67,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26596,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:36:17",
    "openPrice": 444.28,
    "closePrice": 444.5,
    "highPrice": 445.05,
    "lowPrice": 443.75,
    "volume": 37222.58,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25954,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:30:03",
    "openPrice": 77.67,
    "closePrice": 78,
    "highPrice": 78.44,
    "lowPrice": 76.36,
    "volume": 89232.25,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25312,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:30:01",
    "openPrice": 5802.62,
    "closePrice": 5802.8,
    "highPrice": 5803.28,
    "lowPrice": 5801.19,
    "volume": 81554.3,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24670,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:29:59",
    "openPrice": 444.45,
    "closePrice": 445.14,
    "highPrice": 446.66,
    "lowPrice": 443.94,
    "volume": 95492.06,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24028,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:29:44",
    "openPrice": 79.75,
    "closePrice": 78.87,
    "highPrice": 81.6,
    "lowPrice": 78.39,
    "volume": 40205.64,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23386,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:29:42",
    "openPrice": 5812.83,
    "closePrice": 5813.47,
    "highPrice": 5814.38,
    "lowPrice": 5811.6,
    "volume": 43759.25,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22744,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:29:40",
    "openPrice": 452.68,
    "closePrice": 452.54,
    "highPrice": 452.94,
    "lowPrice": 450.62,
    "volume": 21914.78,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22102,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:28:14",
    "openPrice": 80.91,
    "closePrice": 80.41,
    "highPrice": 82.3,
    "lowPrice": 78.43,
    "volume": 22614.27,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20176,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:28:13",
    "openPrice": 80.26,
    "closePrice": 79.27,
    "highPrice": 81.14,
    "lowPrice": 77.62,
    "volume": 107310.51,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21460,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:28:12",
    "openPrice": 5740.96,
    "closePrice": 5740.6,
    "highPrice": 5741.83,
    "lowPrice": 5738.68,
    "volume": 54498.21,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19534,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:28:10",
    "openPrice": 5922.35,
    "closePrice": 5922.79,
    "highPrice": 5923.75,
    "lowPrice": 5921.33,
    "volume": 30464.57,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20818,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:28:10",
    "openPrice": 461.74,
    "closePrice": 462.3,
    "highPrice": 464.2,
    "lowPrice": 461.55,
    "volume": 38583.11,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18892,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:28:08",
    "openPrice": 454.52,
    "closePrice": 453.65,
    "highPrice": 454.87,
    "lowPrice": 452.98,
    "volume": 104918.93,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18250,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:27:55",
    "openPrice": 75.83,
    "closePrice": 75.77,
    "highPrice": 76.72,
    "lowPrice": 75.65,
    "volume": 16316.17,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16324,
    "variety": "原油",
    "tradeDate": "2024-10-14 00:27:53",
    "openPrice": 75.01,
    "closePrice": 75.79,
    "highPrice": 75.9,
    "lowPrice": 74.76,
    "volume": 41436.13,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17608,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:27:53",
    "openPrice": 5910.14,
    "closePrice": 5909.2,
    "highPrice": 5910.4,
    "lowPrice": 5908.37,
    "volume": 11055.55,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15682,
    "variety": "白银",
    "tradeDate": "2024-10-14 00:27:51",
    "openPrice": 5752.07,
    "closePrice": 5752.98,
    "highPrice": 5753,
    "lowPrice": 5751.12,
    "volume": 25127.65,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16966,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:27:51",
    "openPrice": 449.84,
    "closePrice": 448.95,
    "highPrice": 451.14,
    "lowPrice": 448.45,
    "volume": 33523.08,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15040,
    "variety": "黄金",
    "tradeDate": "2024-10-14 00:27:49",
    "openPrice": 448.06,
    "closePrice": 449,
    "highPrice": 449.57,
    "lowPrice": 446.97,
    "volume": 84179.52,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14397,
    "variety": "原油",
    "tradeDate": "2024-10-11 23:01:40",
    "openPrice": 81.03,
    "closePrice": 80.15,
    "highPrice": 82.48,
    "lowPrice": 78.3,
    "volume": 59581.09,
    "changeRate": -0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13754,
    "variety": "白银",
    "tradeDate": "2024-10-11 23:01:38",
    "openPrice": 5769.47,
    "closePrice": 5769.58,
    "highPrice": 5770.09,
    "lowPrice": 5768.29,
    "volume": 35771.04,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13111,
    "variety": "黄金",
    "tradeDate": "2024-10-11 23:01:36",
    "openPrice": 449.77,
    "closePrice": 449.39,
    "highPrice": 451.65,
    "lowPrice": 447.99,
    "volume": 11644.61,
    "changeRate": 0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12468,
    "variety": "原油",
    "tradeDate": "2024-10-11 22:54:39",
    "openPrice": 76.82,
    "closePrice": 77.52,
    "highPrice": 78.5,
    "lowPrice": 75.09,
    "volume": 10285.02,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11825,
    "variety": "白银",
    "tradeDate": "2024-10-11 22:54:36",
    "openPrice": 5690.72,
    "closePrice": 5691.52,
    "highPrice": 5693.1,
    "lowPrice": 5689.62,
    "volume": 105805.31,
    "changeRate": -0.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11182,
    "variety": "黄金",
    "tradeDate": "2024-10-11 22:54:34",
    "openPrice": 457.37,
    "closePrice": 458.15,
    "highPrice": 459.23,
    "lowPrice": 456.57,
    "volume": 99636.49,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10539,
    "variety": "原油",
    "tradeDate": "2024-10-11 22:54:05",
    "openPrice": 75.97,
    "closePrice": 76.21,
    "highPrice": 77.46,
    "lowPrice": 75.67,
    "volume": 54886.81,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9896,
    "variety": "白银",
    "tradeDate": "2024-10-11 22:54:03",
    "openPrice": 5758.48,
    "closePrice": 5757.96,
    "highPrice": 5760.26,
    "lowPrice": 5756.86,
    "volume": 88374.9,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9253,
    "variety": "黄金",
    "tradeDate": "2024-10-11 22:54:00",
    "openPrice": 453.59,
    "closePrice": 452.91,
    "highPrice": 454.35,
    "lowPrice": 452.61,
    "volume": 20452.01,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1060,
    "variety": "原油",
    "tradeDate": "2024-10-11 11:23:02",
    "openPrice": 74.39,
    "closePrice": 75.25,
    "highPrice": 76.69,
    "lowPrice": 73.4,
    "volume": 14827.93,
    "changeRate": 1.34,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 631,
    "variety": "白银",
    "tradeDate": "2024-10-11 11:23:00",
    "openPrice": 5903.25,
    "closePrice": 5902.6,
    "highPrice": 5903.82,
    "lowPrice": 5901,
    "volume": 58575,
    "changeRate": -2.57,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 202,
    "variety": "黄金",
    "tradeDate": "2024-10-11 11:22:58",
    "openPrice": 443.97,
    "closePrice": 444.27,
    "highPrice": 444.55,
    "lowPrice": 443.96,
    "volume": 33446.88,
    "changeRate": 1.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27879,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:36:22",
    "openPrice": 75.03,
    "closePrice": 75.7,
    "highPrice": 76.4,
    "lowPrice": 74.22,
    "volume": 55335.76,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27237,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:36:19",
    "openPrice": 5799.64,
    "closePrice": 5799.75,
    "highPrice": 5800.21,
    "lowPrice": 5797.65,
    "volume": 46136.22,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26595,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:36:17",
    "openPrice": 446.22,
    "closePrice": 446.92,
    "highPrice": 446.94,
    "lowPrice": 445.12,
    "volume": 76245.73,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25953,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:30:03",
    "openPrice": 80.49,
    "closePrice": 80.31,
    "highPrice": 81.43,
    "lowPrice": 79.24,
    "volume": 87970.45,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25311,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:30:01",
    "openPrice": 5823.99,
    "closePrice": 5823.88,
    "highPrice": 5824.3,
    "lowPrice": 5823.26,
    "volume": 25209.44,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24669,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:29:59",
    "openPrice": 459.84,
    "closePrice": 459.69,
    "highPrice": 460.82,
    "lowPrice": 458.71,
    "volume": 61326.95,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24027,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:29:44",
    "openPrice": 76.52,
    "closePrice": 77.29,
    "highPrice": 77.89,
    "lowPrice": 76.15,
    "volume": 74008.07,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23385,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:29:42",
    "openPrice": 5704.03,
    "closePrice": 5703.42,
    "highPrice": 5704.25,
    "lowPrice": 5703.24,
    "volume": 57494.15,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22743,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:29:40",
    "openPrice": 461.97,
    "closePrice": 462.66,
    "highPrice": 463.29,
    "lowPrice": 460.03,
    "volume": 73087.32,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22101,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:28:14",
    "openPrice": 75.8,
    "closePrice": 76.75,
    "highPrice": 78.05,
    "lowPrice": 75.1,
    "volume": 35655.96,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20175,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:28:13",
    "openPrice": 77.44,
    "closePrice": 77.56,
    "highPrice": 78.65,
    "lowPrice": 76.58,
    "volume": 49661.85,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21459,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:28:12",
    "openPrice": 5726.93,
    "closePrice": 5726.48,
    "highPrice": 5728.73,
    "lowPrice": 5724.9,
    "volume": 45367.04,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19533,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:28:10",
    "openPrice": 5796.67,
    "closePrice": 5796.95,
    "highPrice": 5797.49,
    "lowPrice": 5796.67,
    "volume": 91621.32,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20817,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:28:10",
    "openPrice": 445.47,
    "closePrice": 444.92,
    "highPrice": 447.37,
    "lowPrice": 443.77,
    "volume": 33197.37,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18891,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:28:08",
    "openPrice": 443.52,
    "closePrice": 443.97,
    "highPrice": 445.79,
    "lowPrice": 442.08,
    "volume": 37260.17,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18249,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:27:55",
    "openPrice": 80.29,
    "closePrice": 80.41,
    "highPrice": 80.7,
    "lowPrice": 78.31,
    "volume": 101503.24,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16323,
    "variety": "原油",
    "tradeDate": "2024-10-11 00:27:53",
    "openPrice": 78.76,
    "closePrice": 79.57,
    "highPrice": 80.66,
    "lowPrice": 78.62,
    "volume": 79147.83,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17607,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:27:53",
    "openPrice": 5771.72,
    "closePrice": 5772.04,
    "highPrice": 5773.7,
    "lowPrice": 5771.04,
    "volume": 13896.88,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15681,
    "variety": "白银",
    "tradeDate": "2024-10-11 00:27:51",
    "openPrice": 5705.32,
    "closePrice": 5706.13,
    "highPrice": 5708,
    "lowPrice": 5703.81,
    "volume": 53827.54,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16965,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:27:51",
    "openPrice": 460.16,
    "closePrice": 459.56,
    "highPrice": 460.63,
    "lowPrice": 457.9,
    "volume": 105393.19,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15039,
    "variety": "黄金",
    "tradeDate": "2024-10-11 00:27:49",
    "openPrice": 460.14,
    "closePrice": 459.15,
    "highPrice": 461.78,
    "lowPrice": 457.7,
    "volume": 75464.83,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14396,
    "variety": "原油",
    "tradeDate": "2024-10-10 23:01:40",
    "openPrice": 79.49,
    "closePrice": 78.67,
    "highPrice": 81.15,
    "lowPrice": 77.42,
    "volume": 78344.74,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13753,
    "variety": "白银",
    "tradeDate": "2024-10-10 23:01:38",
    "openPrice": 5904.55,
    "closePrice": 5904.53,
    "highPrice": 5905.95,
    "lowPrice": 5903.78,
    "volume": 58551.01,
    "changeRate": 0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13110,
    "variety": "黄金",
    "tradeDate": "2024-10-10 23:01:36",
    "openPrice": 453.37,
    "closePrice": 453.97,
    "highPrice": 455.65,
    "lowPrice": 452.86,
    "volume": 13430.71,
    "changeRate": 1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12467,
    "variety": "原油",
    "tradeDate": "2024-10-10 22:54:39",
    "openPrice": 79.42,
    "closePrice": 79.68,
    "highPrice": 81.1,
    "lowPrice": 77.76,
    "volume": 61724.28,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11824,
    "variety": "白银",
    "tradeDate": "2024-10-10 22:54:36",
    "openPrice": 5876.31,
    "closePrice": 5876.05,
    "highPrice": 5878.08,
    "lowPrice": 5874.56,
    "volume": 21262.26,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11181,
    "variety": "黄金",
    "tradeDate": "2024-10-10 22:54:34",
    "openPrice": 462.02,
    "closePrice": 461.25,
    "highPrice": 462.3,
    "lowPrice": 460.44,
    "volume": 29215.57,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10538,
    "variety": "原油",
    "tradeDate": "2024-10-10 22:54:05",
    "openPrice": 79.31,
    "closePrice": 80.22,
    "highPrice": 80.36,
    "lowPrice": 78.67,
    "volume": 92860.15,
    "changeRate": 0.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9895,
    "variety": "白银",
    "tradeDate": "2024-10-10 22:54:03",
    "openPrice": 5750.18,
    "closePrice": 5749.83,
    "highPrice": 5751.45,
    "lowPrice": 5749.62,
    "volume": 39547.09,
    "changeRate": -2.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9252,
    "variety": "黄金",
    "tradeDate": "2024-10-10 22:54:00",
    "openPrice": 447.56,
    "closePrice": 446.6,
    "highPrice": 448.49,
    "lowPrice": 444.75,
    "volume": 61454.49,
    "changeRate": 1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1059,
    "variety": "原油",
    "tradeDate": "2024-10-10 11:23:02",
    "openPrice": 74.54,
    "closePrice": 75.48,
    "highPrice": 75.66,
    "lowPrice": 74.31,
    "volume": 90333.34,
    "changeRate": -2.45,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 630,
    "variety": "白银",
    "tradeDate": "2024-10-10 11:23:00",
    "openPrice": 5768.99,
    "closePrice": 5768.5,
    "highPrice": 5770.18,
    "lowPrice": 5767.75,
    "volume": 39839.58,
    "changeRate": 1.9,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 201,
    "variety": "黄金",
    "tradeDate": "2024-10-10 11:22:58",
    "openPrice": 440.6,
    "closePrice": 441.11,
    "highPrice": 442.44,
    "lowPrice": 440.44,
    "volume": 96955.62,
    "changeRate": 2.07,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27878,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:36:22",
    "openPrice": 76.83,
    "closePrice": 76.96,
    "highPrice": 78.31,
    "lowPrice": 76.74,
    "volume": 34488.69,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27236,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:36:19",
    "openPrice": 5872.4,
    "closePrice": 5873.22,
    "highPrice": 5874.09,
    "lowPrice": 5872.35,
    "volume": 25820.08,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26594,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:36:17",
    "openPrice": 444.54,
    "closePrice": 443.72,
    "highPrice": 446.16,
    "lowPrice": 443.01,
    "volume": 21070.7,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25952,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:30:03",
    "openPrice": 78.41,
    "closePrice": 78.53,
    "highPrice": 78.62,
    "lowPrice": 78.03,
    "volume": 89860.01,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25310,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:30:01",
    "openPrice": 5765.72,
    "closePrice": 5765.58,
    "highPrice": 5766.75,
    "lowPrice": 5764.37,
    "volume": 63366.48,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24668,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:29:59",
    "openPrice": 456.13,
    "closePrice": 455.8,
    "highPrice": 457.43,
    "lowPrice": 454.75,
    "volume": 38022.47,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24026,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:29:44",
    "openPrice": 77.61,
    "closePrice": 77.1,
    "highPrice": 78.65,
    "lowPrice": 75.31,
    "volume": 13625.75,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23384,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:29:42",
    "openPrice": 5713.55,
    "closePrice": 5713.43,
    "highPrice": 5714.87,
    "lowPrice": 5713.02,
    "volume": 10725.99,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22742,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:29:40",
    "openPrice": 448.88,
    "closePrice": 447.97,
    "highPrice": 449.51,
    "lowPrice": 446.24,
    "volume": 34031.75,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22100,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:28:14",
    "openPrice": 77.07,
    "closePrice": 77.82,
    "highPrice": 79.54,
    "lowPrice": 76.27,
    "volume": 10027.99,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20174,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:28:13",
    "openPrice": 80.5,
    "closePrice": 79.53,
    "highPrice": 81.57,
    "lowPrice": 79.27,
    "volume": 94890.04,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21458,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:28:12",
    "openPrice": 5750.42,
    "closePrice": 5749.75,
    "highPrice": 5752.26,
    "lowPrice": 5748.04,
    "volume": 76284.19,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19532,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:28:10",
    "openPrice": 5824.22,
    "closePrice": 5824.09,
    "highPrice": 5824.64,
    "lowPrice": 5822.98,
    "volume": 17339.06,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20816,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:28:10",
    "openPrice": 448.36,
    "closePrice": 448.57,
    "highPrice": 448.82,
    "lowPrice": 447.85,
    "volume": 27815.46,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18890,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:28:08",
    "openPrice": 454.27,
    "closePrice": 453.62,
    "highPrice": 454.99,
    "lowPrice": 453.12,
    "volume": 62697.7,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18248,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:27:55",
    "openPrice": 80.66,
    "closePrice": 79.88,
    "highPrice": 81.92,
    "lowPrice": 79.26,
    "volume": 56472.37,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16322,
    "variety": "原油",
    "tradeDate": "2024-10-10 00:27:53",
    "openPrice": 79.42,
    "closePrice": 78.51,
    "highPrice": 79.87,
    "lowPrice": 77.03,
    "volume": 43117.62,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17606,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:27:53",
    "openPrice": 5673.28,
    "closePrice": 5673.65,
    "highPrice": 5673.7,
    "lowPrice": 5672.23,
    "volume": 107608.12,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15680,
    "variety": "白银",
    "tradeDate": "2024-10-10 00:27:51",
    "openPrice": 5937.12,
    "closePrice": 5936.48,
    "highPrice": 5938.59,
    "lowPrice": 5935.81,
    "volume": 36811.93,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16964,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:27:51",
    "openPrice": 447.44,
    "closePrice": 446.7,
    "highPrice": 448.2,
    "lowPrice": 445.47,
    "volume": 72888.32,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15038,
    "variety": "黄金",
    "tradeDate": "2024-10-10 00:27:49",
    "openPrice": 447.21,
    "closePrice": 446.95,
    "highPrice": 447.95,
    "lowPrice": 446.5,
    "volume": 99664.11,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14395,
    "variety": "原油",
    "tradeDate": "2024-10-09 23:01:40",
    "openPrice": 77.95,
    "closePrice": 78.72,
    "highPrice": 80.42,
    "lowPrice": 77.1,
    "volume": 103636.78,
    "changeRate": 1.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13752,
    "variety": "白银",
    "tradeDate": "2024-10-09 23:01:38",
    "openPrice": 5691.63,
    "closePrice": 5691.13,
    "highPrice": 5693.62,
    "lowPrice": 5690.3,
    "volume": 94603.56,
    "changeRate": -0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13109,
    "variety": "黄金",
    "tradeDate": "2024-10-09 23:01:36",
    "openPrice": 461.58,
    "closePrice": 461.97,
    "highPrice": 463.69,
    "lowPrice": 460.08,
    "volume": 80730.49,
    "changeRate": 0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12466,
    "variety": "原油",
    "tradeDate": "2024-10-09 22:54:39",
    "openPrice": 79.51,
    "closePrice": 78.53,
    "highPrice": 80.64,
    "lowPrice": 76.9,
    "volume": 108288.89,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11823,
    "variety": "白银",
    "tradeDate": "2024-10-09 22:54:36",
    "openPrice": 5718.81,
    "closePrice": 5719.36,
    "highPrice": 5720.92,
    "lowPrice": 5718.33,
    "volume": 97599.01,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11180,
    "variety": "黄金",
    "tradeDate": "2024-10-09 22:54:34",
    "openPrice": 461.35,
    "closePrice": 461.83,
    "highPrice": 463.28,
    "lowPrice": 459.56,
    "volume": 73189.87,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10537,
    "variety": "原油",
    "tradeDate": "2024-10-09 22:54:05",
    "openPrice": 79.65,
    "closePrice": 79.4,
    "highPrice": 79.97,
    "lowPrice": 78.34,
    "volume": 32082.26,
    "changeRate": 2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9894,
    "variety": "白银",
    "tradeDate": "2024-10-09 22:54:03",
    "openPrice": 5690.9,
    "closePrice": 5691.23,
    "highPrice": 5693.17,
    "lowPrice": 5690.02,
    "volume": 102522.72,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9251,
    "variety": "黄金",
    "tradeDate": "2024-10-09 22:54:00",
    "openPrice": 444.01,
    "closePrice": 444.99,
    "highPrice": 445.89,
    "lowPrice": 442.96,
    "volume": 36647.04,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1058,
    "variety": "原油",
    "tradeDate": "2024-10-09 11:23:02",
    "openPrice": 76.62,
    "closePrice": 77.05,
    "highPrice": 77.94,
    "lowPrice": 76.01,
    "volume": 108166.95,
    "changeRate": 0.31,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 629,
    "variety": "白银",
    "tradeDate": "2024-10-09 11:23:00",
    "openPrice": 5828.57,
    "closePrice": 5828.25,
    "highPrice": 5830.32,
    "lowPrice": 5828.17,
    "volume": 51405.02,
    "changeRate": -0.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 200,
    "variety": "黄金",
    "tradeDate": "2024-10-09 11:22:58",
    "openPrice": 453.99,
    "closePrice": 454.45,
    "highPrice": 454.85,
    "lowPrice": 453.43,
    "volume": 54384.04,
    "changeRate": 0.33,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27877,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:36:22",
    "openPrice": 76.09,
    "closePrice": 76.9,
    "highPrice": 76.9,
    "lowPrice": 74.55,
    "volume": 77278.61,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27235,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:36:19",
    "openPrice": 5835.18,
    "closePrice": 5834.48,
    "highPrice": 5835.27,
    "lowPrice": 5834.03,
    "volume": 84972.88,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26593,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:36:17",
    "openPrice": 460.24,
    "closePrice": 460.83,
    "highPrice": 462.79,
    "lowPrice": 460.19,
    "volume": 77693.85,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25951,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:30:03",
    "openPrice": 77.6,
    "closePrice": 76.66,
    "highPrice": 78.08,
    "lowPrice": 75.86,
    "volume": 91029.5,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25309,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:30:01",
    "openPrice": 5721.11,
    "closePrice": 5721.98,
    "highPrice": 5723.6,
    "lowPrice": 5719.88,
    "volume": 42470.49,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24667,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:29:59",
    "openPrice": 459.09,
    "closePrice": 459.3,
    "highPrice": 459.36,
    "lowPrice": 457.69,
    "volume": 73980.45,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24025,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:29:44",
    "openPrice": 76.36,
    "closePrice": 75.81,
    "highPrice": 77.02,
    "lowPrice": 74.08,
    "volume": 23137.27,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23383,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:29:42",
    "openPrice": 5951.27,
    "closePrice": 5952.14,
    "highPrice": 5953.59,
    "lowPrice": 5951.05,
    "volume": 59338.8,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22741,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:29:40",
    "openPrice": 456.18,
    "closePrice": 455.73,
    "highPrice": 457.9,
    "lowPrice": 454.78,
    "volume": 74855.23,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22099,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:28:14",
    "openPrice": 76.68,
    "closePrice": 76.98,
    "highPrice": 78.69,
    "lowPrice": 76.35,
    "volume": 97028.67,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20173,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:28:13",
    "openPrice": 76.7,
    "closePrice": 75.86,
    "highPrice": 76.92,
    "lowPrice": 75.35,
    "volume": 83185.57,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21457,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:28:12",
    "openPrice": 5780.73,
    "closePrice": 5781.12,
    "highPrice": 5781.85,
    "lowPrice": 5780.02,
    "volume": 108072.9,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19531,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:28:10",
    "openPrice": 5747.76,
    "closePrice": 5747.31,
    "highPrice": 5748.89,
    "lowPrice": 5745.56,
    "volume": 76115.12,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20815,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:28:10",
    "openPrice": 460.46,
    "closePrice": 460.03,
    "highPrice": 462.45,
    "lowPrice": 458.77,
    "volume": 12614.92,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18889,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:28:08",
    "openPrice": 454.33,
    "closePrice": 455.18,
    "highPrice": 456.79,
    "lowPrice": 454.14,
    "volume": 92937.06,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18247,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:27:55",
    "openPrice": 78.83,
    "closePrice": 78.4,
    "highPrice": 80.25,
    "lowPrice": 76.63,
    "volume": 44879.86,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16321,
    "variety": "原油",
    "tradeDate": "2024-10-09 00:27:53",
    "openPrice": 76.72,
    "closePrice": 76.08,
    "highPrice": 77.88,
    "lowPrice": 75.88,
    "volume": 101306.94,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17605,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:27:53",
    "openPrice": 5810.29,
    "closePrice": 5811.13,
    "highPrice": 5812.29,
    "lowPrice": 5809.89,
    "volume": 66857.54,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15679,
    "variety": "白银",
    "tradeDate": "2024-10-09 00:27:51",
    "openPrice": 5908.64,
    "closePrice": 5908.09,
    "highPrice": 5910,
    "lowPrice": 5906.55,
    "volume": 56043.51,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16963,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:27:51",
    "openPrice": 447.66,
    "closePrice": 448.41,
    "highPrice": 450.06,
    "lowPrice": 446.87,
    "volume": 75659.23,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15037,
    "variety": "黄金",
    "tradeDate": "2024-10-09 00:27:49",
    "openPrice": 453.72,
    "closePrice": 453.51,
    "highPrice": 454.71,
    "lowPrice": 452.95,
    "volume": 59609.77,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14394,
    "variety": "原油",
    "tradeDate": "2024-10-08 23:01:40",
    "openPrice": 79.27,
    "closePrice": 80.1,
    "highPrice": 82.09,
    "lowPrice": 78.54,
    "volume": 86399.08,
    "changeRate": 0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13751,
    "variety": "白银",
    "tradeDate": "2024-10-08 23:01:38",
    "openPrice": 5749.6,
    "closePrice": 5750.16,
    "highPrice": 5751.04,
    "lowPrice": 5749.58,
    "volume": 72257.21,
    "changeRate": 2.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13108,
    "variety": "黄金",
    "tradeDate": "2024-10-08 23:01:36",
    "openPrice": 462.79,
    "closePrice": 462.6,
    "highPrice": 464.78,
    "lowPrice": 461.66,
    "volume": 105749.57,
    "changeRate": 1.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12465,
    "variety": "原油",
    "tradeDate": "2024-10-08 22:54:39",
    "openPrice": 77.43,
    "closePrice": 77.41,
    "highPrice": 77.55,
    "lowPrice": 77.01,
    "volume": 26202.49,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11822,
    "variety": "白银",
    "tradeDate": "2024-10-08 22:54:36",
    "openPrice": 5703.19,
    "closePrice": 5702.83,
    "highPrice": 5705.14,
    "lowPrice": 5700.9,
    "volume": 73886.77,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11179,
    "variety": "黄金",
    "tradeDate": "2024-10-08 22:54:34",
    "openPrice": 455.89,
    "closePrice": 455.9,
    "highPrice": 457.03,
    "lowPrice": 455.35,
    "volume": 25986.71,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10536,
    "variety": "原油",
    "tradeDate": "2024-10-08 22:54:05",
    "openPrice": 77.38,
    "closePrice": 78.04,
    "highPrice": 79.15,
    "lowPrice": 76.35,
    "volume": 54172.95,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9893,
    "variety": "白银",
    "tradeDate": "2024-10-08 22:54:03",
    "openPrice": 5850.78,
    "closePrice": 5850.4,
    "highPrice": 5852.77,
    "lowPrice": 5849.74,
    "volume": 10309.76,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9250,
    "variety": "黄金",
    "tradeDate": "2024-10-08 22:54:00",
    "openPrice": 461.71,
    "closePrice": 462,
    "highPrice": 462.69,
    "lowPrice": 460.55,
    "volume": 93262.17,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1057,
    "variety": "原油",
    "tradeDate": "2024-10-08 11:23:02",
    "openPrice": 77.09,
    "closePrice": 76.7,
    "highPrice": 78.37,
    "lowPrice": 76.47,
    "volume": 37991.6,
    "changeRate": 0.66,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 628,
    "variety": "白银",
    "tradeDate": "2024-10-08 11:23:00",
    "openPrice": 5660.68,
    "closePrice": 5660.44,
    "highPrice": 5662.57,
    "lowPrice": 5659.74,
    "volume": 27174.26,
    "changeRate": -2.22,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 199,
    "variety": "黄金",
    "tradeDate": "2024-10-08 11:22:58",
    "openPrice": 457.06,
    "closePrice": 457.97,
    "highPrice": 459.37,
    "lowPrice": 456.79,
    "volume": 63275.88,
    "changeRate": 1.55,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27876,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:36:22",
    "openPrice": 76.24,
    "closePrice": 76.69,
    "highPrice": 76.97,
    "lowPrice": 75.87,
    "volume": 96009.38,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27234,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:36:19",
    "openPrice": 5739.24,
    "closePrice": 5738.28,
    "highPrice": 5740.2,
    "lowPrice": 5737.05,
    "volume": 10995.09,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26592,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:36:17",
    "openPrice": 455.56,
    "closePrice": 456.53,
    "highPrice": 458.34,
    "lowPrice": 454.41,
    "volume": 36470.16,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25950,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:30:03",
    "openPrice": 77.1,
    "closePrice": 77.69,
    "highPrice": 78.35,
    "lowPrice": 75.75,
    "volume": 16198.14,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25308,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:30:01",
    "openPrice": 5776.27,
    "closePrice": 5776.65,
    "highPrice": 5777.21,
    "lowPrice": 5775.98,
    "volume": 46032.04,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24666,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:29:59",
    "openPrice": 445.24,
    "closePrice": 444.62,
    "highPrice": 446.25,
    "lowPrice": 443.44,
    "volume": 104275.62,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24024,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:29:44",
    "openPrice": 78.57,
    "closePrice": 79.45,
    "highPrice": 81.02,
    "lowPrice": 77.98,
    "volume": 76792.03,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23382,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:29:42",
    "openPrice": 5913.15,
    "closePrice": 5913,
    "highPrice": 5914.45,
    "lowPrice": 5912.02,
    "volume": 60975.67,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22740,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:29:40",
    "openPrice": 453.72,
    "closePrice": 454.44,
    "highPrice": 454.73,
    "lowPrice": 453.01,
    "volume": 89272.96,
    "changeRate": 1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22098,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:28:14",
    "openPrice": 75.63,
    "closePrice": 75.84,
    "highPrice": 77.6,
    "lowPrice": 75.42,
    "volume": 32622.66,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20172,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:28:13",
    "openPrice": 75.55,
    "closePrice": 75.84,
    "highPrice": 76.91,
    "lowPrice": 73.66,
    "volume": 108944.15,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21456,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:28:12",
    "openPrice": 5793.66,
    "closePrice": 5794.44,
    "highPrice": 5794.62,
    "lowPrice": 5792.23,
    "volume": 77280.98,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19530,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:28:10",
    "openPrice": 5725.62,
    "closePrice": 5725.62,
    "highPrice": 5726.37,
    "lowPrice": 5723.91,
    "volume": 51277.32,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20814,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:28:10",
    "openPrice": 460.48,
    "closePrice": 461.02,
    "highPrice": 462.36,
    "lowPrice": 459.82,
    "volume": 24016.96,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18888,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:28:08",
    "openPrice": 446.71,
    "closePrice": 446.6,
    "highPrice": 448.1,
    "lowPrice": 446.01,
    "volume": 103324.82,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18246,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:27:55",
    "openPrice": 80.61,
    "closePrice": 80.14,
    "highPrice": 82.29,
    "lowPrice": 79.38,
    "volume": 50575.16,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16320,
    "variety": "原油",
    "tradeDate": "2024-10-08 00:27:53",
    "openPrice": 77.59,
    "closePrice": 78.36,
    "highPrice": 79.47,
    "lowPrice": 75.87,
    "volume": 45120.74,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17604,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:27:53",
    "openPrice": 5829.12,
    "closePrice": 5828.71,
    "highPrice": 5830.42,
    "lowPrice": 5827.01,
    "volume": 78632.41,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15678,
    "variety": "白银",
    "tradeDate": "2024-10-08 00:27:51",
    "openPrice": 5785.43,
    "closePrice": 5786.26,
    "highPrice": 5787.14,
    "lowPrice": 5784.61,
    "volume": 27110.23,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16962,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:27:51",
    "openPrice": 448.67,
    "closePrice": 448.17,
    "highPrice": 450.08,
    "lowPrice": 447.56,
    "volume": 39785.2,
    "changeRate": -3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15036,
    "variety": "黄金",
    "tradeDate": "2024-10-08 00:27:49",
    "openPrice": 456.79,
    "closePrice": 457.61,
    "highPrice": 459.3,
    "lowPrice": 456.39,
    "volume": 67152.79,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14393,
    "variety": "原油",
    "tradeDate": "2024-10-07 23:01:40",
    "openPrice": 78.43,
    "closePrice": 78.79,
    "highPrice": 80.17,
    "lowPrice": 78.1,
    "volume": 75999.45,
    "changeRate": -1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13750,
    "variety": "白银",
    "tradeDate": "2024-10-07 23:01:38",
    "openPrice": 5714.59,
    "closePrice": 5714.82,
    "highPrice": 5715.85,
    "lowPrice": 5712.72,
    "volume": 105704.26,
    "changeRate": -2.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13107,
    "variety": "黄金",
    "tradeDate": "2024-10-07 23:01:36",
    "openPrice": 457.24,
    "closePrice": 458.22,
    "highPrice": 459.61,
    "lowPrice": 456.4,
    "volume": 37784.82,
    "changeRate": 1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12464,
    "variety": "原油",
    "tradeDate": "2024-10-07 22:54:39",
    "openPrice": 79.63,
    "closePrice": 79.98,
    "highPrice": 81.15,
    "lowPrice": 79.27,
    "volume": 19556.46,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11821,
    "variety": "白银",
    "tradeDate": "2024-10-07 22:54:36",
    "openPrice": 5877.03,
    "closePrice": 5876.36,
    "highPrice": 5877.19,
    "lowPrice": 5874.76,
    "volume": 70607.6,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11178,
    "variety": "黄金",
    "tradeDate": "2024-10-07 22:54:34",
    "openPrice": 457.63,
    "closePrice": 457.87,
    "highPrice": 458.18,
    "lowPrice": 455.89,
    "volume": 53470.16,
    "changeRate": -1.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10535,
    "variety": "原油",
    "tradeDate": "2024-10-07 22:54:05",
    "openPrice": 78.89,
    "closePrice": 77.92,
    "highPrice": 80.24,
    "lowPrice": 77.4,
    "volume": 10846.13,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9892,
    "variety": "白银",
    "tradeDate": "2024-10-07 22:54:03",
    "openPrice": 5894.96,
    "closePrice": 5895.11,
    "highPrice": 5895.6,
    "lowPrice": 5893.94,
    "volume": 104367.81,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9249,
    "variety": "黄金",
    "tradeDate": "2024-10-07 22:54:00",
    "openPrice": 461.52,
    "closePrice": 461.81,
    "highPrice": 463.31,
    "lowPrice": 459.96,
    "volume": 53921.53,
    "changeRate": -1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1056,
    "variety": "原油",
    "tradeDate": "2024-10-07 11:23:02",
    "openPrice": 76.19,
    "closePrice": 75.36,
    "highPrice": 77.36,
    "lowPrice": 73.36,
    "volume": 38181.71,
    "changeRate": -2.51,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 627,
    "variety": "白银",
    "tradeDate": "2024-10-07 11:23:00",
    "openPrice": 5770.53,
    "closePrice": 5770.24,
    "highPrice": 5771.86,
    "lowPrice": 5768.51,
    "volume": 59401.52,
    "changeRate": 1.99,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 198,
    "variety": "黄金",
    "tradeDate": "2024-10-07 11:22:58",
    "openPrice": 443.67,
    "closePrice": 443.15,
    "highPrice": 443.81,
    "lowPrice": 442.2,
    "volume": 95446.99,
    "changeRate": 0.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27875,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:36:22",
    "openPrice": 79.28,
    "closePrice": 78.76,
    "highPrice": 80.1,
    "lowPrice": 77.39,
    "volume": 12090.47,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27233,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:36:19",
    "openPrice": 5821.15,
    "closePrice": 5821.43,
    "highPrice": 5821.9,
    "lowPrice": 5819.5,
    "volume": 39083.72,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26591,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:36:17",
    "openPrice": 453.75,
    "closePrice": 454.39,
    "highPrice": 456.19,
    "lowPrice": 452.1,
    "volume": 27459.53,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25949,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:30:03",
    "openPrice": 80.16,
    "closePrice": 80.42,
    "highPrice": 81.21,
    "lowPrice": 78.49,
    "volume": 108352.84,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25307,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:30:01",
    "openPrice": 5694.98,
    "closePrice": 5695.04,
    "highPrice": 5695.47,
    "lowPrice": 5693.41,
    "volume": 32042.06,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24665,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:29:59",
    "openPrice": 445.75,
    "closePrice": 444.94,
    "highPrice": 445.9,
    "lowPrice": 444.85,
    "volume": 84570.28,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24023,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:29:44",
    "openPrice": 81.02,
    "closePrice": 80.13,
    "highPrice": 81.82,
    "lowPrice": 78.75,
    "volume": 54799.43,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23381,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:29:42",
    "openPrice": 5780.37,
    "closePrice": 5781.3,
    "highPrice": 5783.11,
    "lowPrice": 5779.82,
    "volume": 70121.21,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22739,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:29:40",
    "openPrice": 458.43,
    "closePrice": 457.9,
    "highPrice": 459.55,
    "lowPrice": 457.31,
    "volume": 14310.81,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22097,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:28:14",
    "openPrice": 77.65,
    "closePrice": 77.4,
    "highPrice": 79.24,
    "lowPrice": 76.27,
    "volume": 70387.21,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20171,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:28:13",
    "openPrice": 78.66,
    "closePrice": 79.42,
    "highPrice": 79.46,
    "lowPrice": 76.75,
    "volume": 56357.92,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21455,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:28:12",
    "openPrice": 5943.72,
    "closePrice": 5943.26,
    "highPrice": 5945.63,
    "lowPrice": 5942.28,
    "volume": 79424.78,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19529,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:28:10",
    "openPrice": 5947.93,
    "closePrice": 5947.33,
    "highPrice": 5948.6,
    "lowPrice": 5946.22,
    "volume": 15745.8,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20813,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:28:10",
    "openPrice": 449.09,
    "closePrice": 449.88,
    "highPrice": 451.8,
    "lowPrice": 447.42,
    "volume": 19445.35,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18887,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:28:08",
    "openPrice": 452.62,
    "closePrice": 453.42,
    "highPrice": 454.32,
    "lowPrice": 451.58,
    "volume": 68430.42,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18245,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:27:55",
    "openPrice": 78.97,
    "closePrice": 79.43,
    "highPrice": 80.47,
    "lowPrice": 78.35,
    "volume": 55083.85,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16319,
    "variety": "原油",
    "tradeDate": "2024-10-07 00:27:53",
    "openPrice": 76.99,
    "closePrice": 76.93,
    "highPrice": 78.63,
    "lowPrice": 76.19,
    "volume": 96491.73,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17603,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:27:53",
    "openPrice": 5838.28,
    "closePrice": 5837.62,
    "highPrice": 5838.87,
    "lowPrice": 5837.01,
    "volume": 71251.87,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15677,
    "variety": "白银",
    "tradeDate": "2024-10-07 00:27:51",
    "openPrice": 5945.73,
    "closePrice": 5946.65,
    "highPrice": 5947.5,
    "lowPrice": 5944.47,
    "volume": 82882.56,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16961,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:27:51",
    "openPrice": 452.4,
    "closePrice": 451.86,
    "highPrice": 452.54,
    "lowPrice": 449.88,
    "volume": 43702.24,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15035,
    "variety": "黄金",
    "tradeDate": "2024-10-07 00:27:49",
    "openPrice": 460.56,
    "closePrice": 460.63,
    "highPrice": 461.85,
    "lowPrice": 459.87,
    "volume": 30395.41,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14392,
    "variety": "原油",
    "tradeDate": "2024-10-04 23:01:40",
    "openPrice": 78.64,
    "closePrice": 78.68,
    "highPrice": 78.76,
    "lowPrice": 78.22,
    "volume": 66965.14,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13749,
    "variety": "白银",
    "tradeDate": "2024-10-04 23:01:38",
    "openPrice": 5736.4,
    "closePrice": 5735.57,
    "highPrice": 5737.42,
    "lowPrice": 5734.65,
    "volume": 88425.34,
    "changeRate": 2.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13106,
    "variety": "黄金",
    "tradeDate": "2024-10-04 23:01:36",
    "openPrice": 462.71,
    "closePrice": 462.92,
    "highPrice": 463.23,
    "lowPrice": 462,
    "volume": 87308.51,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12463,
    "variety": "原油",
    "tradeDate": "2024-10-04 22:54:39",
    "openPrice": 78.41,
    "closePrice": 77.52,
    "highPrice": 79.33,
    "lowPrice": 75.96,
    "volume": 48203.09,
    "changeRate": 2.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11820,
    "variety": "白银",
    "tradeDate": "2024-10-04 22:54:36",
    "openPrice": 5814.85,
    "closePrice": 5814.01,
    "highPrice": 5815.17,
    "lowPrice": 5813.87,
    "volume": 18499.58,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11177,
    "variety": "黄金",
    "tradeDate": "2024-10-04 22:54:34",
    "openPrice": 462.69,
    "closePrice": 461.93,
    "highPrice": 463.84,
    "lowPrice": 461.27,
    "volume": 103846.19,
    "changeRate": 2.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10534,
    "variety": "原油",
    "tradeDate": "2024-10-04 22:54:05",
    "openPrice": 80.1,
    "closePrice": 79.9,
    "highPrice": 81.37,
    "lowPrice": 79.8,
    "volume": 93132.43,
    "changeRate": 0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9891,
    "variety": "白银",
    "tradeDate": "2024-10-04 22:54:03",
    "openPrice": 5924.66,
    "closePrice": 5924.94,
    "highPrice": 5925.51,
    "lowPrice": 5924.6,
    "volume": 98947.08,
    "changeRate": -0.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9248,
    "variety": "黄金",
    "tradeDate": "2024-10-04 22:54:00",
    "openPrice": 461.61,
    "closePrice": 462.12,
    "highPrice": 464,
    "lowPrice": 460.67,
    "volume": 47620.7,
    "changeRate": -1.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1055,
    "variety": "原油",
    "tradeDate": "2024-10-04 11:23:02",
    "openPrice": 74.21,
    "closePrice": 73.8,
    "highPrice": 76.16,
    "lowPrice": 73.36,
    "volume": 26427.08,
    "changeRate": -0.83,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 626,
    "variety": "白银",
    "tradeDate": "2024-10-04 11:23:00",
    "openPrice": 5837.58,
    "closePrice": 5836.68,
    "highPrice": 5839.1,
    "lowPrice": 5836.55,
    "volume": 100962.86,
    "changeRate": -1.53,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 197,
    "variety": "黄金",
    "tradeDate": "2024-10-04 11:22:58",
    "openPrice": 445.14,
    "closePrice": 444.5,
    "highPrice": 445.7,
    "lowPrice": 443.23,
    "volume": 48837.7,
    "changeRate": -3,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27874,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:36:22",
    "openPrice": 75.47,
    "closePrice": 75.98,
    "highPrice": 76.31,
    "lowPrice": 74.78,
    "volume": 82615.99,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27232,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:36:19",
    "openPrice": 5948.8,
    "closePrice": 5948.76,
    "highPrice": 5949.6,
    "lowPrice": 5948.65,
    "volume": 87458.28,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26590,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:36:17",
    "openPrice": 460.7,
    "closePrice": 460.32,
    "highPrice": 462.27,
    "lowPrice": 459.44,
    "volume": 104289.46,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25948,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:30:03",
    "openPrice": 76.97,
    "closePrice": 77.39,
    "highPrice": 78.65,
    "lowPrice": 75.34,
    "volume": 86883.23,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25306,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:30:01",
    "openPrice": 5686.22,
    "closePrice": 5685.84,
    "highPrice": 5687.22,
    "lowPrice": 5685.3,
    "volume": 28037.98,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24664,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:29:59",
    "openPrice": 463.19,
    "closePrice": 462.33,
    "highPrice": 463.4,
    "lowPrice": 461.47,
    "volume": 57694.4,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24022,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:29:44",
    "openPrice": 75.5,
    "closePrice": 76.18,
    "highPrice": 77.54,
    "lowPrice": 75.29,
    "volume": 67093.01,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23380,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:29:42",
    "openPrice": 5721.19,
    "closePrice": 5720.84,
    "highPrice": 5722.1,
    "lowPrice": 5720.11,
    "volume": 92351.41,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22738,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:29:40",
    "openPrice": 445.12,
    "closePrice": 444.21,
    "highPrice": 445.71,
    "lowPrice": 444.14,
    "volume": 88032.56,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22096,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:28:14",
    "openPrice": 77.7,
    "closePrice": 77.13,
    "highPrice": 77.89,
    "lowPrice": 75.79,
    "volume": 109205.92,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20170,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:28:13",
    "openPrice": 77.96,
    "closePrice": 77.82,
    "highPrice": 78.62,
    "lowPrice": 76.28,
    "volume": 28830,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21454,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:28:12",
    "openPrice": 5833.7,
    "closePrice": 5833.76,
    "highPrice": 5835.19,
    "lowPrice": 5832.48,
    "volume": 11733.07,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19528,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:28:10",
    "openPrice": 5673.74,
    "closePrice": 5673.59,
    "highPrice": 5675,
    "lowPrice": 5672.48,
    "volume": 103697.13,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20812,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:28:10",
    "openPrice": 452.34,
    "closePrice": 452.98,
    "highPrice": 454.17,
    "lowPrice": 450.68,
    "volume": 66701.22,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18886,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:28:08",
    "openPrice": 452.55,
    "closePrice": 453.13,
    "highPrice": 453.73,
    "lowPrice": 452.14,
    "volume": 57025.69,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18244,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:27:55",
    "openPrice": 78.18,
    "closePrice": 79,
    "highPrice": 79.5,
    "lowPrice": 76.76,
    "volume": 51504.38,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16318,
    "variety": "原油",
    "tradeDate": "2024-10-04 00:27:53",
    "openPrice": 77.32,
    "closePrice": 76.67,
    "highPrice": 77.55,
    "lowPrice": 75.66,
    "volume": 20269.48,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17602,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:27:53",
    "openPrice": 5844.09,
    "closePrice": 5844.33,
    "highPrice": 5845.55,
    "lowPrice": 5843.06,
    "volume": 97701.01,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15676,
    "variety": "白银",
    "tradeDate": "2024-10-04 00:27:51",
    "openPrice": 5835.35,
    "closePrice": 5836.34,
    "highPrice": 5837.65,
    "lowPrice": 5833.6,
    "volume": 43672.89,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16960,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:27:51",
    "openPrice": 444.41,
    "closePrice": 444.6,
    "highPrice": 445.79,
    "lowPrice": 444.08,
    "volume": 10382.55,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15034,
    "variety": "黄金",
    "tradeDate": "2024-10-04 00:27:49",
    "openPrice": 459.69,
    "closePrice": 460.08,
    "highPrice": 460.31,
    "lowPrice": 459.47,
    "volume": 64364.49,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14391,
    "variety": "原油",
    "tradeDate": "2024-10-03 23:01:40",
    "openPrice": 76.21,
    "closePrice": 77.16,
    "highPrice": 79.07,
    "lowPrice": 75.87,
    "volume": 100199.61,
    "changeRate": -0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13748,
    "variety": "白银",
    "tradeDate": "2024-10-03 23:01:38",
    "openPrice": 5885.67,
    "closePrice": 5885.75,
    "highPrice": 5886.86,
    "lowPrice": 5884.05,
    "volume": 77482.17,
    "changeRate": -2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13105,
    "variety": "黄金",
    "tradeDate": "2024-10-03 23:01:36",
    "openPrice": 451.11,
    "closePrice": 450.65,
    "highPrice": 452.28,
    "lowPrice": 450.03,
    "volume": 53861.25,
    "changeRate": -2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12462,
    "variety": "原油",
    "tradeDate": "2024-10-03 22:54:39",
    "openPrice": 75.76,
    "closePrice": 76.56,
    "highPrice": 78.48,
    "lowPrice": 74.86,
    "volume": 79892.76,
    "changeRate": 1.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11819,
    "variety": "白银",
    "tradeDate": "2024-10-03 22:54:36",
    "openPrice": 5748.39,
    "closePrice": 5747.57,
    "highPrice": 5749.59,
    "lowPrice": 5746.87,
    "volume": 80369.08,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11176,
    "variety": "黄金",
    "tradeDate": "2024-10-03 22:54:34",
    "openPrice": 452.74,
    "closePrice": 452.19,
    "highPrice": 453.13,
    "lowPrice": 450.23,
    "volume": 104612.83,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10533,
    "variety": "原油",
    "tradeDate": "2024-10-03 22:54:05",
    "openPrice": 78.34,
    "closePrice": 77.89,
    "highPrice": 78.57,
    "lowPrice": 76.64,
    "volume": 91238.75,
    "changeRate": -2.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9890,
    "variety": "白银",
    "tradeDate": "2024-10-03 22:54:03",
    "openPrice": 5826.81,
    "closePrice": 5827.21,
    "highPrice": 5829.05,
    "lowPrice": 5826.64,
    "volume": 28564.28,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9247,
    "variety": "黄金",
    "tradeDate": "2024-10-03 22:54:00",
    "openPrice": 458.69,
    "closePrice": 458,
    "highPrice": 459.08,
    "lowPrice": 457.43,
    "volume": 12827.93,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1054,
    "variety": "原油",
    "tradeDate": "2024-10-03 11:23:02",
    "openPrice": 72.94,
    "closePrice": 73.9,
    "highPrice": 74.04,
    "lowPrice": 71.06,
    "volume": 76395.87,
    "changeRate": 1.7,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 625,
    "variety": "白银",
    "tradeDate": "2024-10-03 11:23:00",
    "openPrice": 5658.38,
    "closePrice": 5657.8,
    "highPrice": 5660.18,
    "lowPrice": 5656.21,
    "volume": 41911.02,
    "changeRate": -1.52,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 196,
    "variety": "黄金",
    "tradeDate": "2024-10-03 11:22:58",
    "openPrice": 455.74,
    "closePrice": 455.67,
    "highPrice": 457.46,
    "lowPrice": 455.6,
    "volume": 99298.53,
    "changeRate": -0.67,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27873,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:36:22",
    "openPrice": 78.56,
    "closePrice": 79.49,
    "highPrice": 80.35,
    "lowPrice": 78.33,
    "volume": 34170.85,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27231,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:36:19",
    "openPrice": 5851.79,
    "closePrice": 5851.72,
    "highPrice": 5853.05,
    "lowPrice": 5851.52,
    "volume": 14695.76,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26589,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:36:17",
    "openPrice": 453.02,
    "closePrice": 452.65,
    "highPrice": 454.04,
    "lowPrice": 452.4,
    "volume": 68060.04,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25947,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:30:03",
    "openPrice": 79,
    "closePrice": 78.49,
    "highPrice": 79.66,
    "lowPrice": 76.71,
    "volume": 67501.68,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25305,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:30:01",
    "openPrice": 5731.64,
    "closePrice": 5731.94,
    "highPrice": 5732.67,
    "lowPrice": 5730.38,
    "volume": 11603.88,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24663,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:29:59",
    "openPrice": 452.59,
    "closePrice": 453.31,
    "highPrice": 453.55,
    "lowPrice": 450.66,
    "volume": 108872.09,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24021,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:29:44",
    "openPrice": 78.23,
    "closePrice": 78.51,
    "highPrice": 79.77,
    "lowPrice": 77.41,
    "volume": 75218.64,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23379,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:29:42",
    "openPrice": 5689.05,
    "closePrice": 5689.44,
    "highPrice": 5691.07,
    "lowPrice": 5687.49,
    "volume": 77221.18,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22737,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:29:40",
    "openPrice": 442.89,
    "closePrice": 443.73,
    "highPrice": 445.26,
    "lowPrice": 441.1,
    "volume": 47601.3,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22095,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:28:14",
    "openPrice": 80.78,
    "closePrice": 80.1,
    "highPrice": 82.4,
    "lowPrice": 80.03,
    "volume": 103275.55,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20169,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:28:13",
    "openPrice": 77.45,
    "closePrice": 78.07,
    "highPrice": 78.15,
    "lowPrice": 77.4,
    "volume": 57905.12,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21453,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:28:12",
    "openPrice": 5934.61,
    "closePrice": 5934.84,
    "highPrice": 5936.46,
    "lowPrice": 5933,
    "volume": 99024.67,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19527,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:28:10",
    "openPrice": 5756.8,
    "closePrice": 5756.09,
    "highPrice": 5758.69,
    "lowPrice": 5755.11,
    "volume": 96622.12,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20811,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:28:10",
    "openPrice": 448.17,
    "closePrice": 447.85,
    "highPrice": 448.83,
    "lowPrice": 447.71,
    "volume": 12733.05,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18885,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:28:08",
    "openPrice": 444.27,
    "closePrice": 445.23,
    "highPrice": 446.93,
    "lowPrice": 442.78,
    "volume": 49142.34,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18243,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:27:55",
    "openPrice": 79.89,
    "closePrice": 79.65,
    "highPrice": 81.59,
    "lowPrice": 78.26,
    "volume": 85555.49,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16317,
    "variety": "原油",
    "tradeDate": "2024-10-03 00:27:53",
    "openPrice": 78.6,
    "closePrice": 77.91,
    "highPrice": 80.21,
    "lowPrice": 76.16,
    "volume": 33561.29,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17601,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:27:53",
    "openPrice": 5770.69,
    "closePrice": 5769.88,
    "highPrice": 5771.26,
    "lowPrice": 5769.51,
    "volume": 33918.87,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15675,
    "variety": "白银",
    "tradeDate": "2024-10-03 00:27:51",
    "openPrice": 5935.21,
    "closePrice": 5934.96,
    "highPrice": 5936.3,
    "lowPrice": 5933.84,
    "volume": 48553.1,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16959,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:27:51",
    "openPrice": 460.61,
    "closePrice": 461.5,
    "highPrice": 463,
    "lowPrice": 459.62,
    "volume": 37499.2,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15033,
    "variety": "黄金",
    "tradeDate": "2024-10-03 00:27:49",
    "openPrice": 460.82,
    "closePrice": 461.16,
    "highPrice": 462.84,
    "lowPrice": 459.42,
    "volume": 66841.01,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14390,
    "variety": "原油",
    "tradeDate": "2024-10-02 23:01:40",
    "openPrice": 77.22,
    "closePrice": 76.58,
    "highPrice": 77.7,
    "lowPrice": 76.08,
    "volume": 17435.95,
    "changeRate": -0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13747,
    "variety": "白银",
    "tradeDate": "2024-10-02 23:01:38",
    "openPrice": 5945.44,
    "closePrice": 5945.99,
    "highPrice": 5947.04,
    "lowPrice": 5944.69,
    "volume": 104947.84,
    "changeRate": -1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13104,
    "variety": "黄金",
    "tradeDate": "2024-10-02 23:01:36",
    "openPrice": 454.59,
    "closePrice": 453.62,
    "highPrice": 455.48,
    "lowPrice": 451.91,
    "volume": 55763.42,
    "changeRate": -2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12461,
    "variety": "原油",
    "tradeDate": "2024-10-02 22:54:39",
    "openPrice": 78.34,
    "closePrice": 77.89,
    "highPrice": 78.74,
    "lowPrice": 76.67,
    "volume": 92242.7,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11818,
    "variety": "白银",
    "tradeDate": "2024-10-02 22:54:36",
    "openPrice": 5910.02,
    "closePrice": 5909.72,
    "highPrice": 5911.17,
    "lowPrice": 5908.92,
    "volume": 105051.82,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11175,
    "variety": "黄金",
    "tradeDate": "2024-10-02 22:54:34",
    "openPrice": 453.13,
    "closePrice": 453.84,
    "highPrice": 454.77,
    "lowPrice": 451.75,
    "volume": 55968.32,
    "changeRate": 1.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10532,
    "variety": "原油",
    "tradeDate": "2024-10-02 22:54:05",
    "openPrice": 75.11,
    "closePrice": 75.76,
    "highPrice": 76.75,
    "lowPrice": 74.26,
    "volume": 58830.67,
    "changeRate": 1.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9889,
    "variety": "白银",
    "tradeDate": "2024-10-02 22:54:03",
    "openPrice": 5784.02,
    "closePrice": 5784.38,
    "highPrice": 5786.36,
    "lowPrice": 5782.11,
    "volume": 71925.96,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9246,
    "variety": "黄金",
    "tradeDate": "2024-10-02 22:54:00",
    "openPrice": 449.04,
    "closePrice": 448.91,
    "highPrice": 449.74,
    "lowPrice": 448,
    "volume": 10835.06,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1053,
    "variety": "原油",
    "tradeDate": "2024-10-02 11:23:02",
    "openPrice": 74.62,
    "closePrice": 75.42,
    "highPrice": 75.67,
    "lowPrice": 72.92,
    "volume": 49928.5,
    "changeRate": 2.69,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 624,
    "variety": "白银",
    "tradeDate": "2024-10-02 11:23:00",
    "openPrice": 5791.14,
    "closePrice": 5791.95,
    "highPrice": 5792.61,
    "lowPrice": 5790.53,
    "volume": 79301.16,
    "changeRate": -0.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 195,
    "variety": "黄金",
    "tradeDate": "2024-10-02 11:22:58",
    "openPrice": 441.82,
    "closePrice": 442.13,
    "highPrice": 442.89,
    "lowPrice": 440.7,
    "volume": 29784.74,
    "changeRate": 0.18,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27872,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:36:22",
    "openPrice": 79.77,
    "closePrice": 78.83,
    "highPrice": 80.76,
    "lowPrice": 77.06,
    "volume": 62063.08,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27230,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:36:19",
    "openPrice": 5882.61,
    "closePrice": 5882.56,
    "highPrice": 5883.85,
    "lowPrice": 5881.1,
    "volume": 51023.9,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26588,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:36:17",
    "openPrice": 449.15,
    "closePrice": 448.16,
    "highPrice": 451.04,
    "lowPrice": 446.55,
    "volume": 68642.05,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25946,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:30:03",
    "openPrice": 75.82,
    "closePrice": 76.52,
    "highPrice": 77.17,
    "lowPrice": 75.69,
    "volume": 99119.31,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25304,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:30:01",
    "openPrice": 5735.22,
    "closePrice": 5736.04,
    "highPrice": 5737.27,
    "lowPrice": 5733.8,
    "volume": 63356.86,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24662,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:29:59",
    "openPrice": 448.97,
    "closePrice": 449.21,
    "highPrice": 449.57,
    "lowPrice": 448.26,
    "volume": 68419.83,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24020,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:29:44",
    "openPrice": 81.11,
    "closePrice": 80.31,
    "highPrice": 82.68,
    "lowPrice": 79.49,
    "volume": 54544.66,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23378,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:29:42",
    "openPrice": 5836.86,
    "closePrice": 5837.67,
    "highPrice": 5837.85,
    "lowPrice": 5835.22,
    "volume": 95805.12,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22736,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:29:40",
    "openPrice": 455.55,
    "closePrice": 455.79,
    "highPrice": 456.32,
    "lowPrice": 455.39,
    "volume": 90456.05,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22094,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:28:14",
    "openPrice": 78.36,
    "closePrice": 78.31,
    "highPrice": 79.13,
    "lowPrice": 77.75,
    "volume": 18758.76,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20168,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:28:13",
    "openPrice": 79.5,
    "closePrice": 79.98,
    "highPrice": 80.02,
    "lowPrice": 77.97,
    "volume": 53651.16,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21452,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:28:12",
    "openPrice": 5856.17,
    "closePrice": 5856.06,
    "highPrice": 5857.27,
    "lowPrice": 5854.49,
    "volume": 89145.69,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19526,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:28:10",
    "openPrice": 5689.69,
    "closePrice": 5689.53,
    "highPrice": 5690.63,
    "lowPrice": 5688.6,
    "volume": 71748.82,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20810,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:28:10",
    "openPrice": 454.64,
    "closePrice": 455.39,
    "highPrice": 455.59,
    "lowPrice": 453.5,
    "volume": 61565.83,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18884,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:28:08",
    "openPrice": 448.57,
    "closePrice": 449.13,
    "highPrice": 449.23,
    "lowPrice": 447.64,
    "volume": 92875.21,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18242,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:27:55",
    "openPrice": 78.93,
    "closePrice": 79.02,
    "highPrice": 79.22,
    "lowPrice": 77.78,
    "volume": 57910.23,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16316,
    "variety": "原油",
    "tradeDate": "2024-10-02 00:27:53",
    "openPrice": 76.12,
    "closePrice": 76.36,
    "highPrice": 77.03,
    "lowPrice": 74.9,
    "volume": 25452.36,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17600,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:27:53",
    "openPrice": 5753.31,
    "closePrice": 5753.66,
    "highPrice": 5754.09,
    "lowPrice": 5751.68,
    "volume": 46280.87,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15674,
    "variety": "白银",
    "tradeDate": "2024-10-02 00:27:51",
    "openPrice": 5709.15,
    "closePrice": 5709.6,
    "highPrice": 5710.52,
    "lowPrice": 5708.28,
    "volume": 78313.99,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16958,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:27:51",
    "openPrice": 455.87,
    "closePrice": 455.07,
    "highPrice": 457.63,
    "lowPrice": 454.74,
    "volume": 84659.3,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15032,
    "variety": "黄金",
    "tradeDate": "2024-10-02 00:27:49",
    "openPrice": 456.94,
    "closePrice": 457.03,
    "highPrice": 458.31,
    "lowPrice": 456.76,
    "volume": 71068.7,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14389,
    "variety": "原油",
    "tradeDate": "2024-10-01 23:01:40",
    "openPrice": 78.11,
    "closePrice": 77.91,
    "highPrice": 79.93,
    "lowPrice": 77.71,
    "volume": 97359.56,
    "changeRate": -1.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13746,
    "variety": "白银",
    "tradeDate": "2024-10-01 23:01:38",
    "openPrice": 5838.09,
    "closePrice": 5837.71,
    "highPrice": 5839.62,
    "lowPrice": 5837.51,
    "volume": 45185.92,
    "changeRate": 1.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13103,
    "variety": "黄金",
    "tradeDate": "2024-10-01 23:01:36",
    "openPrice": 446.24,
    "closePrice": 446.61,
    "highPrice": 447.53,
    "lowPrice": 445.4,
    "volume": 90180.46,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12460,
    "variety": "原油",
    "tradeDate": "2024-10-01 22:54:39",
    "openPrice": 76.13,
    "closePrice": 76.81,
    "highPrice": 78.09,
    "lowPrice": 75.79,
    "volume": 104186.78,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11817,
    "variety": "白银",
    "tradeDate": "2024-10-01 22:54:36",
    "openPrice": 5891.49,
    "closePrice": 5892.18,
    "highPrice": 5892.77,
    "lowPrice": 5889.62,
    "volume": 53294.91,
    "changeRate": 2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11174,
    "variety": "黄金",
    "tradeDate": "2024-10-01 22:54:34",
    "openPrice": 454.5,
    "closePrice": 454.29,
    "highPrice": 454.91,
    "lowPrice": 453.37,
    "volume": 70696.53,
    "changeRate": -1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10531,
    "variety": "原油",
    "tradeDate": "2024-10-01 22:54:05",
    "openPrice": 75.18,
    "closePrice": 75.68,
    "highPrice": 76.41,
    "lowPrice": 74.42,
    "volume": 26197.96,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9888,
    "variety": "白银",
    "tradeDate": "2024-10-01 22:54:03",
    "openPrice": 5770.07,
    "closePrice": 5769.5,
    "highPrice": 5771.82,
    "lowPrice": 5767.57,
    "volume": 61288.57,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9245,
    "variety": "黄金",
    "tradeDate": "2024-10-01 22:54:00",
    "openPrice": 443.84,
    "closePrice": 443.19,
    "highPrice": 444.1,
    "lowPrice": 442.26,
    "volume": 75200.66,
    "changeRate": -1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1052,
    "variety": "原油",
    "tradeDate": "2024-10-01 11:23:02",
    "openPrice": 76.02,
    "closePrice": 75.95,
    "highPrice": 76.75,
    "lowPrice": 74.01,
    "volume": 96570.65,
    "changeRate": -1.47,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 623,
    "variety": "白银",
    "tradeDate": "2024-10-01 11:23:00",
    "openPrice": 5735.68,
    "closePrice": 5735.58,
    "highPrice": 5736.11,
    "lowPrice": 5735.12,
    "volume": 89928.5,
    "changeRate": 1.6,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 194,
    "variety": "黄金",
    "tradeDate": "2024-10-01 11:22:58",
    "openPrice": 453.41,
    "closePrice": 453.29,
    "highPrice": 454.75,
    "lowPrice": 451.29,
    "volume": 41421.27,
    "changeRate": -1.86,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27871,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:36:22",
    "openPrice": 78.46,
    "closePrice": 77.68,
    "highPrice": 80.02,
    "lowPrice": 77.47,
    "volume": 91209.4,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27229,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:36:19",
    "openPrice": 5728.96,
    "closePrice": 5728.04,
    "highPrice": 5729.68,
    "lowPrice": 5727.99,
    "volume": 34675.15,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26587,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:36:17",
    "openPrice": 457.74,
    "closePrice": 458.71,
    "highPrice": 459.8,
    "lowPrice": 457.05,
    "volume": 18790.25,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25945,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:30:03",
    "openPrice": 79.94,
    "closePrice": 79.86,
    "highPrice": 80.46,
    "lowPrice": 78.9,
    "volume": 67829.43,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25303,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:30:01",
    "openPrice": 5877.74,
    "closePrice": 5878.73,
    "highPrice": 5878.99,
    "lowPrice": 5876.39,
    "volume": 14578.8,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24661,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:29:59",
    "openPrice": 449.94,
    "closePrice": 448.95,
    "highPrice": 450.85,
    "lowPrice": 447.36,
    "volume": 53548.65,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24019,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:29:44",
    "openPrice": 78.27,
    "closePrice": 78.6,
    "highPrice": 79.58,
    "lowPrice": 76.94,
    "volume": 66833.74,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23377,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:29:42",
    "openPrice": 5824.31,
    "closePrice": 5823.89,
    "highPrice": 5825.71,
    "lowPrice": 5823.11,
    "volume": 104569.89,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22735,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:29:40",
    "openPrice": 444.14,
    "closePrice": 445.05,
    "highPrice": 445.36,
    "lowPrice": 443.16,
    "volume": 38224.71,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22093,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:28:14",
    "openPrice": 79.37,
    "closePrice": 79.03,
    "highPrice": 81.08,
    "lowPrice": 77.31,
    "volume": 77822.99,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20167,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:28:13",
    "openPrice": 76.42,
    "closePrice": 75.67,
    "highPrice": 77.67,
    "lowPrice": 74.15,
    "volume": 50129.27,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21451,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:28:12",
    "openPrice": 5711.32,
    "closePrice": 5711.7,
    "highPrice": 5712.59,
    "lowPrice": 5710.35,
    "volume": 88039.76,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19525,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:28:10",
    "openPrice": 5741.75,
    "closePrice": 5742.52,
    "highPrice": 5742.89,
    "lowPrice": 5740.81,
    "volume": 16239.07,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20809,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:28:10",
    "openPrice": 452.2,
    "closePrice": 452.15,
    "highPrice": 453.59,
    "lowPrice": 451.87,
    "volume": 73697.58,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18883,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:28:08",
    "openPrice": 455.17,
    "closePrice": 455.91,
    "highPrice": 457.33,
    "lowPrice": 453.26,
    "volume": 36653.14,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18241,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:27:55",
    "openPrice": 80.74,
    "closePrice": 80.14,
    "highPrice": 80.93,
    "lowPrice": 78.76,
    "volume": 86964.8,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16315,
    "variety": "原油",
    "tradeDate": "2024-10-01 00:27:53",
    "openPrice": 75.18,
    "closePrice": 75.7,
    "highPrice": 76.01,
    "lowPrice": 73.59,
    "volume": 72246.85,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17599,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:27:53",
    "openPrice": 5837.85,
    "closePrice": 5836.89,
    "highPrice": 5839.48,
    "lowPrice": 5836.28,
    "volume": 19344.2,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15673,
    "variety": "白银",
    "tradeDate": "2024-10-01 00:27:51",
    "openPrice": 5750.69,
    "closePrice": 5751.15,
    "highPrice": 5752.78,
    "lowPrice": 5750.14,
    "volume": 66198.41,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16957,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:27:51",
    "openPrice": 452.7,
    "closePrice": 452.21,
    "highPrice": 452.8,
    "lowPrice": 452.12,
    "volume": 36013.93,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15031,
    "variety": "黄金",
    "tradeDate": "2024-10-01 00:27:49",
    "openPrice": 460.4,
    "closePrice": 460.66,
    "highPrice": 461.22,
    "lowPrice": 460.04,
    "volume": 106956.6,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14388,
    "variety": "原油",
    "tradeDate": "2024-09-30 23:01:40",
    "openPrice": 80.35,
    "closePrice": 80.42,
    "highPrice": 80.82,
    "lowPrice": 79.31,
    "volume": 99217.46,
    "changeRate": -1.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13745,
    "variety": "白银",
    "tradeDate": "2024-09-30 23:01:38",
    "openPrice": 5923.28,
    "closePrice": 5922.64,
    "highPrice": 5924.81,
    "lowPrice": 5921.71,
    "volume": 72371.8,
    "changeRate": 1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13102,
    "variety": "黄金",
    "tradeDate": "2024-09-30 23:01:36",
    "openPrice": 461.52,
    "closePrice": 462.24,
    "highPrice": 462.91,
    "lowPrice": 460.59,
    "volume": 100142.59,
    "changeRate": 2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12459,
    "variety": "原油",
    "tradeDate": "2024-09-30 22:54:39",
    "openPrice": 77.63,
    "closePrice": 77.46,
    "highPrice": 79.5,
    "lowPrice": 76.61,
    "volume": 47602.14,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11816,
    "variety": "白银",
    "tradeDate": "2024-09-30 22:54:36",
    "openPrice": 5820.39,
    "closePrice": 5821.09,
    "highPrice": 5821.94,
    "lowPrice": 5819.05,
    "volume": 31486.16,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11173,
    "variety": "黄金",
    "tradeDate": "2024-09-30 22:54:34",
    "openPrice": 459.85,
    "closePrice": 459.32,
    "highPrice": 460.87,
    "lowPrice": 458.6,
    "volume": 14003.75,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10530,
    "variety": "原油",
    "tradeDate": "2024-09-30 22:54:05",
    "openPrice": 79.5,
    "closePrice": 79.2,
    "highPrice": 79.81,
    "lowPrice": 78.6,
    "volume": 49576.15,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9887,
    "variety": "白银",
    "tradeDate": "2024-09-30 22:54:03",
    "openPrice": 5937.35,
    "closePrice": 5936.64,
    "highPrice": 5937.53,
    "lowPrice": 5935.82,
    "volume": 35767.44,
    "changeRate": -1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9244,
    "variety": "黄金",
    "tradeDate": "2024-09-30 22:54:00",
    "openPrice": 460.29,
    "closePrice": 460.12,
    "highPrice": 460.51,
    "lowPrice": 459.47,
    "volume": 78582.61,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 1051,
    "variety": "原油",
    "tradeDate": "2024-09-30 11:23:02",
    "openPrice": 75.82,
    "closePrice": 75.22,
    "highPrice": 76.17,
    "lowPrice": 73.83,
    "volume": 77549.66,
    "changeRate": 2.54,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 622,
    "variety": "白银",
    "tradeDate": "2024-09-30 11:23:00",
    "openPrice": 5905.08,
    "closePrice": 5904.17,
    "highPrice": 5905.41,
    "lowPrice": 5903.66,
    "volume": 85038.79,
    "changeRate": 2.62,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 193,
    "variety": "黄金",
    "tradeDate": "2024-09-30 11:22:58",
    "openPrice": 447.48,
    "closePrice": 447.25,
    "highPrice": 448.16,
    "lowPrice": 445.89,
    "volume": 51852.64,
    "changeRate": -1.68,
    "createTime": "2026-05-21 03:23:05",
    "source": "金投网"
  },
  {
    "id": 27870,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:36:22",
    "openPrice": 76.82,
    "closePrice": 76.54,
    "highPrice": 77.9,
    "lowPrice": 75.59,
    "volume": 37354.69,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27228,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:36:19",
    "openPrice": 5829.43,
    "closePrice": 5830.16,
    "highPrice": 5830.78,
    "lowPrice": 5828.21,
    "volume": 20938.39,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26586,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:36:17",
    "openPrice": 448.39,
    "closePrice": 449.02,
    "highPrice": 450.45,
    "lowPrice": 447.41,
    "volume": 16754.66,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25944,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:30:03",
    "openPrice": 78.55,
    "closePrice": 78.77,
    "highPrice": 80.29,
    "lowPrice": 77.35,
    "volume": 101051.14,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25302,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:30:01",
    "openPrice": 5884.87,
    "closePrice": 5884.91,
    "highPrice": 5885.55,
    "lowPrice": 5883.85,
    "volume": 109020.41,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24660,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:29:59",
    "openPrice": 452.18,
    "closePrice": 452.85,
    "highPrice": 454.44,
    "lowPrice": 451.36,
    "volume": 98300.27,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24018,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:29:44",
    "openPrice": 79.49,
    "closePrice": 80.16,
    "highPrice": 81.34,
    "lowPrice": 77.68,
    "volume": 64135.05,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23376,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:29:42",
    "openPrice": 5854.37,
    "closePrice": 5854.66,
    "highPrice": 5855.86,
    "lowPrice": 5853.41,
    "volume": 90962.94,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22734,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:29:40",
    "openPrice": 460.05,
    "closePrice": 460.54,
    "highPrice": 461.01,
    "lowPrice": 458.19,
    "volume": 63331.84,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22092,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:28:14",
    "openPrice": 76.37,
    "closePrice": 75.99,
    "highPrice": 76.56,
    "lowPrice": 74.5,
    "volume": 94450.3,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20166,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:28:13",
    "openPrice": 75.76,
    "closePrice": 75.92,
    "highPrice": 77.77,
    "lowPrice": 74.62,
    "volume": 84975.71,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21450,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:28:12",
    "openPrice": 5950.94,
    "closePrice": 5950.89,
    "highPrice": 5950.99,
    "lowPrice": 5949.5,
    "volume": 59515.97,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19524,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:28:10",
    "openPrice": 5895.97,
    "closePrice": 5895.76,
    "highPrice": 5897.67,
    "lowPrice": 5895.1,
    "volume": 94574.76,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20808,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:28:10",
    "openPrice": 455.34,
    "closePrice": 454.69,
    "highPrice": 455.64,
    "lowPrice": 453.64,
    "volume": 14317.12,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18882,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:28:08",
    "openPrice": 452.41,
    "closePrice": 452.21,
    "highPrice": 453.59,
    "lowPrice": 450.49,
    "volume": 34388.36,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18240,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:27:55",
    "openPrice": 79.8,
    "closePrice": 79.95,
    "highPrice": 81.68,
    "lowPrice": 78.67,
    "volume": 75725,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16314,
    "variety": "原油",
    "tradeDate": "2024-09-30 00:27:53",
    "openPrice": 79.01,
    "closePrice": 79.34,
    "highPrice": 79.52,
    "lowPrice": 77.06,
    "volume": 103552.44,
    "changeRate": 3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17598,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:27:53",
    "openPrice": 5897.89,
    "closePrice": 5898.7,
    "highPrice": 5900.48,
    "lowPrice": 5897.36,
    "volume": 17021.5,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15672,
    "variety": "白银",
    "tradeDate": "2024-09-30 00:27:51",
    "openPrice": 5863.02,
    "closePrice": 5863.96,
    "highPrice": 5864.43,
    "lowPrice": 5862.42,
    "volume": 23184.67,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16956,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:27:51",
    "openPrice": 457.79,
    "closePrice": 457.07,
    "highPrice": 458.21,
    "lowPrice": 455.47,
    "volume": 20408.63,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15030,
    "variety": "黄金",
    "tradeDate": "2024-09-30 00:27:49",
    "openPrice": 460.08,
    "closePrice": 460.92,
    "highPrice": 462.61,
    "lowPrice": 458.2,
    "volume": 10545.17,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14387,
    "variety": "原油",
    "tradeDate": "2024-09-27 23:01:40",
    "openPrice": 76.85,
    "closePrice": 77.23,
    "highPrice": 79.17,
    "lowPrice": 76.52,
    "volume": 50233.06,
    "changeRate": 1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13744,
    "variety": "白银",
    "tradeDate": "2024-09-27 23:01:38",
    "openPrice": 5813.8,
    "closePrice": 5813.59,
    "highPrice": 5814.23,
    "lowPrice": 5811.81,
    "volume": 27681.86,
    "changeRate": 0.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13101,
    "variety": "黄金",
    "tradeDate": "2024-09-27 23:01:36",
    "openPrice": 457.43,
    "closePrice": 457.41,
    "highPrice": 459.11,
    "lowPrice": 456.99,
    "volume": 21604.71,
    "changeRate": 0.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12458,
    "variety": "原油",
    "tradeDate": "2024-09-27 22:54:39",
    "openPrice": 77.17,
    "closePrice": 77.45,
    "highPrice": 79.45,
    "lowPrice": 75.81,
    "volume": 72935.28,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11815,
    "variety": "白银",
    "tradeDate": "2024-09-27 22:54:36",
    "openPrice": 5919.29,
    "closePrice": 5919.44,
    "highPrice": 5921.05,
    "lowPrice": 5918.12,
    "volume": 50423.84,
    "changeRate": 2.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11172,
    "variety": "黄金",
    "tradeDate": "2024-09-27 22:54:34",
    "openPrice": 462.76,
    "closePrice": 462.87,
    "highPrice": 463.81,
    "lowPrice": 461.38,
    "volume": 107151.34,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10529,
    "variety": "原油",
    "tradeDate": "2024-09-27 22:54:05",
    "openPrice": 76.5,
    "closePrice": 76.83,
    "highPrice": 76.91,
    "lowPrice": 75.76,
    "volume": 26448.77,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9886,
    "variety": "白银",
    "tradeDate": "2024-09-27 22:54:03",
    "openPrice": 5882.16,
    "closePrice": 5882.69,
    "highPrice": 5883.84,
    "lowPrice": 5881.43,
    "volume": 32524.5,
    "changeRate": 2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9243,
    "variety": "黄金",
    "tradeDate": "2024-09-27 22:54:00",
    "openPrice": 450.92,
    "closePrice": 451.65,
    "highPrice": 451.83,
    "lowPrice": 450.47,
    "volume": 77035.43,
    "changeRate": -2.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27869,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:36:22",
    "openPrice": 78.19,
    "closePrice": 78.44,
    "highPrice": 80.34,
    "lowPrice": 76.49,
    "volume": 37094.37,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27227,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:36:19",
    "openPrice": 5808.46,
    "closePrice": 5808.96,
    "highPrice": 5809.16,
    "lowPrice": 5806.51,
    "volume": 52411.76,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26585,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:36:17",
    "openPrice": 445.53,
    "closePrice": 445.96,
    "highPrice": 446.05,
    "lowPrice": 444.36,
    "volume": 93275.43,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25943,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:30:03",
    "openPrice": 81.04,
    "closePrice": 80.41,
    "highPrice": 82.24,
    "lowPrice": 79.89,
    "volume": 25806.08,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25301,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:30:01",
    "openPrice": 5654.61,
    "closePrice": 5655.21,
    "highPrice": 5655.74,
    "lowPrice": 5653.31,
    "volume": 21023.1,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24659,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:29:59",
    "openPrice": 455.77,
    "closePrice": 454.99,
    "highPrice": 456.62,
    "lowPrice": 453.38,
    "volume": 80077.63,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24017,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:29:44",
    "openPrice": 77.29,
    "closePrice": 76.69,
    "highPrice": 79.22,
    "lowPrice": 76.63,
    "volume": 81549.46,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23375,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:29:42",
    "openPrice": 5939.09,
    "closePrice": 5938.17,
    "highPrice": 5939.81,
    "lowPrice": 5936.36,
    "volume": 53339.81,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22733,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:29:40",
    "openPrice": 446.13,
    "closePrice": 445.59,
    "highPrice": 446.38,
    "lowPrice": 444.2,
    "volume": 52035.42,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22091,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:28:14",
    "openPrice": 76,
    "closePrice": 76.78,
    "highPrice": 77.39,
    "lowPrice": 74.95,
    "volume": 65195.66,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20165,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:28:13",
    "openPrice": 76.78,
    "closePrice": 76.03,
    "highPrice": 77.32,
    "lowPrice": 74.15,
    "volume": 79722.1,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21449,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:28:12",
    "openPrice": 5707.05,
    "closePrice": 5707.27,
    "highPrice": 5708.74,
    "lowPrice": 5706.32,
    "volume": 93165.97,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19523,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:28:10",
    "openPrice": 5850.98,
    "closePrice": 5850.24,
    "highPrice": 5851.72,
    "lowPrice": 5849.05,
    "volume": 24303.88,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20807,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:28:10",
    "openPrice": 461.07,
    "closePrice": 462.05,
    "highPrice": 463.9,
    "lowPrice": 460.24,
    "volume": 47997.37,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18881,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:28:08",
    "openPrice": 444.86,
    "closePrice": 444.65,
    "highPrice": 445.65,
    "lowPrice": 442.67,
    "volume": 64616.45,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18239,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:27:55",
    "openPrice": 80.22,
    "closePrice": 79.74,
    "highPrice": 80.84,
    "lowPrice": 78.11,
    "volume": 53773.09,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16313,
    "variety": "原油",
    "tradeDate": "2024-09-27 00:27:53",
    "openPrice": 75.55,
    "closePrice": 75.75,
    "highPrice": 76.86,
    "lowPrice": 74.34,
    "volume": 87028.96,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17597,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:27:53",
    "openPrice": 5886.26,
    "closePrice": 5885.28,
    "highPrice": 5887.5,
    "lowPrice": 5884.21,
    "volume": 106328.84,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15671,
    "variety": "白银",
    "tradeDate": "2024-09-27 00:27:51",
    "openPrice": 5880.05,
    "closePrice": 5880.25,
    "highPrice": 5881.37,
    "lowPrice": 5879.69,
    "volume": 31975.93,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16955,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:27:51",
    "openPrice": 446.8,
    "closePrice": 446.17,
    "highPrice": 448.71,
    "lowPrice": 444.23,
    "volume": 105290.12,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15029,
    "variety": "黄金",
    "tradeDate": "2024-09-27 00:27:49",
    "openPrice": 458.28,
    "closePrice": 457.91,
    "highPrice": 458.65,
    "lowPrice": 456,
    "volume": 39114.18,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14386,
    "variety": "原油",
    "tradeDate": "2024-09-26 23:01:40",
    "openPrice": 79.13,
    "closePrice": 79.17,
    "highPrice": 79.5,
    "lowPrice": 78.44,
    "volume": 27485.93,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13743,
    "variety": "白银",
    "tradeDate": "2024-09-26 23:01:38",
    "openPrice": 5882.93,
    "closePrice": 5882.35,
    "highPrice": 5883.29,
    "lowPrice": 5881.17,
    "volume": 97637.36,
    "changeRate": 0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13100,
    "variety": "黄金",
    "tradeDate": "2024-09-26 23:01:36",
    "openPrice": 448.3,
    "closePrice": 447.58,
    "highPrice": 449.03,
    "lowPrice": 447.1,
    "volume": 62227.14,
    "changeRate": 1.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12457,
    "variety": "原油",
    "tradeDate": "2024-09-26 22:54:39",
    "openPrice": 75.83,
    "closePrice": 75.93,
    "highPrice": 76.89,
    "lowPrice": 74.15,
    "volume": 13269.14,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11814,
    "variety": "白银",
    "tradeDate": "2024-09-26 22:54:36",
    "openPrice": 5939.81,
    "closePrice": 5940.62,
    "highPrice": 5941.26,
    "lowPrice": 5938.39,
    "volume": 108814.08,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11171,
    "variety": "黄金",
    "tradeDate": "2024-09-26 22:54:34",
    "openPrice": 459.23,
    "closePrice": 459.88,
    "highPrice": 460.13,
    "lowPrice": 458.02,
    "volume": 76893,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10528,
    "variety": "原油",
    "tradeDate": "2024-09-26 22:54:05",
    "openPrice": 76.85,
    "closePrice": 76.71,
    "highPrice": 78.69,
    "lowPrice": 76.05,
    "volume": 56853.32,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9885,
    "variety": "白银",
    "tradeDate": "2024-09-26 22:54:03",
    "openPrice": 5887.13,
    "closePrice": 5887.52,
    "highPrice": 5887.88,
    "lowPrice": 5886.06,
    "volume": 109689.72,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9242,
    "variety": "黄金",
    "tradeDate": "2024-09-26 22:54:00",
    "openPrice": 445.72,
    "closePrice": 446.01,
    "highPrice": 447.19,
    "lowPrice": 444.88,
    "volume": 107326.87,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27868,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:36:22",
    "openPrice": 78.21,
    "closePrice": 78.17,
    "highPrice": 78.83,
    "lowPrice": 76.8,
    "volume": 60515.59,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27226,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:36:19",
    "openPrice": 5761.35,
    "closePrice": 5761.58,
    "highPrice": 5762.62,
    "lowPrice": 5759.44,
    "volume": 37772.96,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26584,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:36:17",
    "openPrice": 449.02,
    "closePrice": 449,
    "highPrice": 450.84,
    "lowPrice": 448.57,
    "volume": 109558.89,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25942,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:30:03",
    "openPrice": 80.17,
    "closePrice": 80.39,
    "highPrice": 82.24,
    "lowPrice": 78.26,
    "volume": 64450.29,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25300,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:30:01",
    "openPrice": 5714.4,
    "closePrice": 5714.58,
    "highPrice": 5715.5,
    "lowPrice": 5713.13,
    "volume": 84523.88,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24658,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:29:59",
    "openPrice": 454.45,
    "closePrice": 454.67,
    "highPrice": 456.12,
    "lowPrice": 453.85,
    "volume": 97946.77,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24016,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:29:44",
    "openPrice": 76.83,
    "closePrice": 77.38,
    "highPrice": 79.21,
    "lowPrice": 76.73,
    "volume": 81599.54,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23374,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:29:42",
    "openPrice": 5778.76,
    "closePrice": 5779.44,
    "highPrice": 5779.98,
    "lowPrice": 5778.27,
    "volume": 15672.06,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22732,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:29:40",
    "openPrice": 461.93,
    "closePrice": 461.02,
    "highPrice": 463.8,
    "lowPrice": 459.6,
    "volume": 82595.93,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22090,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:28:14",
    "openPrice": 79.06,
    "closePrice": 79.2,
    "highPrice": 81.12,
    "lowPrice": 77.44,
    "volume": 85233.93,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20164,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:28:13",
    "openPrice": 79,
    "closePrice": 79.83,
    "highPrice": 80.55,
    "lowPrice": 78.55,
    "volume": 101149.86,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21448,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:28:12",
    "openPrice": 5768.17,
    "closePrice": 5768.46,
    "highPrice": 5770.44,
    "lowPrice": 5767.89,
    "volume": 24275.47,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19522,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:28:10",
    "openPrice": 5772.92,
    "closePrice": 5772.95,
    "highPrice": 5772.98,
    "lowPrice": 5772.06,
    "volume": 98554.99,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20806,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:28:10",
    "openPrice": 451.01,
    "closePrice": 450.59,
    "highPrice": 452.32,
    "lowPrice": 448.9,
    "volume": 58641.06,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18880,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:28:08",
    "openPrice": 453.56,
    "closePrice": 453.38,
    "highPrice": 455.53,
    "lowPrice": 451.88,
    "volume": 51645.23,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18238,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:27:55",
    "openPrice": 76.17,
    "closePrice": 76.69,
    "highPrice": 76.9,
    "lowPrice": 74.88,
    "volume": 48838.43,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16312,
    "variety": "原油",
    "tradeDate": "2024-09-26 00:27:53",
    "openPrice": 76.77,
    "closePrice": 76.11,
    "highPrice": 76.93,
    "lowPrice": 76.08,
    "volume": 18594.39,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17596,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:27:53",
    "openPrice": 5748.49,
    "closePrice": 5748.8,
    "highPrice": 5749.84,
    "lowPrice": 5747.13,
    "volume": 82892.9,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15670,
    "variety": "白银",
    "tradeDate": "2024-09-26 00:27:51",
    "openPrice": 5663.71,
    "closePrice": 5662.89,
    "highPrice": 5665.03,
    "lowPrice": 5661.62,
    "volume": 21266.07,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16954,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:27:51",
    "openPrice": 447.23,
    "closePrice": 448.04,
    "highPrice": 448.85,
    "lowPrice": 447.07,
    "volume": 48212.12,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15028,
    "variety": "黄金",
    "tradeDate": "2024-09-26 00:27:49",
    "openPrice": 451.02,
    "closePrice": 450.82,
    "highPrice": 452.29,
    "lowPrice": 449.78,
    "volume": 105378.53,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14385,
    "variety": "原油",
    "tradeDate": "2024-09-25 23:01:40",
    "openPrice": 79.65,
    "closePrice": 80.41,
    "highPrice": 80.79,
    "lowPrice": 78.36,
    "volume": 64130.94,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13742,
    "variety": "白银",
    "tradeDate": "2024-09-25 23:01:38",
    "openPrice": 5714.65,
    "closePrice": 5714,
    "highPrice": 5715.84,
    "lowPrice": 5713.48,
    "volume": 78415.98,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13099,
    "variety": "黄金",
    "tradeDate": "2024-09-25 23:01:36",
    "openPrice": 450.91,
    "closePrice": 450.16,
    "highPrice": 452.18,
    "lowPrice": 450.09,
    "volume": 65768.09,
    "changeRate": -0.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12456,
    "variety": "原油",
    "tradeDate": "2024-09-25 22:54:39",
    "openPrice": 76.45,
    "closePrice": 75.84,
    "highPrice": 76.71,
    "lowPrice": 74.7,
    "volume": 50105.36,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11813,
    "variety": "白银",
    "tradeDate": "2024-09-25 22:54:36",
    "openPrice": 5799.32,
    "closePrice": 5799.26,
    "highPrice": 5800.54,
    "lowPrice": 5799.17,
    "volume": 52579.7,
    "changeRate": 1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11170,
    "variety": "黄金",
    "tradeDate": "2024-09-25 22:54:34",
    "openPrice": 444.91,
    "closePrice": 444.94,
    "highPrice": 446.76,
    "lowPrice": 444.73,
    "volume": 42375.72,
    "changeRate": -2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10527,
    "variety": "原油",
    "tradeDate": "2024-09-25 22:54:05",
    "openPrice": 79.49,
    "closePrice": 80.37,
    "highPrice": 80.43,
    "lowPrice": 79.47,
    "volume": 41783.2,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9884,
    "variety": "白银",
    "tradeDate": "2024-09-25 22:54:03",
    "openPrice": 5800.21,
    "closePrice": 5799.98,
    "highPrice": 5801.96,
    "lowPrice": 5798.51,
    "volume": 89481.4,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9241,
    "variety": "黄金",
    "tradeDate": "2024-09-25 22:54:00",
    "openPrice": 460.79,
    "closePrice": 460.98,
    "highPrice": 462.07,
    "lowPrice": 459.81,
    "volume": 61198.85,
    "changeRate": -2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27867,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:36:22",
    "openPrice": 76.04,
    "closePrice": 76.16,
    "highPrice": 78.02,
    "lowPrice": 74.09,
    "volume": 79712.04,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27225,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:36:19",
    "openPrice": 5715.73,
    "closePrice": 5716.16,
    "highPrice": 5717,
    "lowPrice": 5715.23,
    "volume": 88316.36,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26583,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:36:17",
    "openPrice": 445.76,
    "closePrice": 446.27,
    "highPrice": 447.25,
    "lowPrice": 444.8,
    "volume": 22432.77,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25941,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:30:03",
    "openPrice": 75.19,
    "closePrice": 76.02,
    "highPrice": 76.44,
    "lowPrice": 73.69,
    "volume": 104684.16,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25299,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:30:01",
    "openPrice": 5860.54,
    "closePrice": 5860.87,
    "highPrice": 5861,
    "lowPrice": 5860.06,
    "volume": 80842.1,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24657,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:29:59",
    "openPrice": 457.69,
    "closePrice": 457.2,
    "highPrice": 457.84,
    "lowPrice": 455.32,
    "volume": 109956.67,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24015,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:29:44",
    "openPrice": 77.19,
    "closePrice": 77.52,
    "highPrice": 77.72,
    "lowPrice": 76.74,
    "volume": 14923.33,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23373,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:29:42",
    "openPrice": 5737.54,
    "closePrice": 5736.56,
    "highPrice": 5738.26,
    "lowPrice": 5734.87,
    "volume": 69493.59,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22731,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:29:40",
    "openPrice": 442.38,
    "closePrice": 443.08,
    "highPrice": 444.24,
    "lowPrice": 441.96,
    "volume": 24008.25,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22089,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:28:14",
    "openPrice": 76.81,
    "closePrice": 76.13,
    "highPrice": 77.07,
    "lowPrice": 75.23,
    "volume": 39104.19,
    "changeRate": -2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20163,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:28:13",
    "openPrice": 80.16,
    "closePrice": 79.47,
    "highPrice": 81.73,
    "lowPrice": 78.19,
    "volume": 47869.9,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21447,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:28:12",
    "openPrice": 5655.68,
    "closePrice": 5655.45,
    "highPrice": 5656.2,
    "lowPrice": 5654.26,
    "volume": 102154.12,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19521,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:28:10",
    "openPrice": 5800.29,
    "closePrice": 5799.92,
    "highPrice": 5800.35,
    "lowPrice": 5798.36,
    "volume": 25752.84,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20805,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:28:10",
    "openPrice": 457.84,
    "closePrice": 457.04,
    "highPrice": 458.95,
    "lowPrice": 457.01,
    "volume": 78777.99,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18879,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:28:08",
    "openPrice": 458.38,
    "closePrice": 458.94,
    "highPrice": 458.97,
    "lowPrice": 456.69,
    "volume": 55844.72,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18237,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:27:55",
    "openPrice": 79.55,
    "closePrice": 80.43,
    "highPrice": 82.07,
    "lowPrice": 78.75,
    "volume": 51184.12,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16311,
    "variety": "原油",
    "tradeDate": "2024-09-25 00:27:53",
    "openPrice": 75.83,
    "closePrice": 75.62,
    "highPrice": 76.08,
    "lowPrice": 74.25,
    "volume": 39803.31,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17595,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:27:53",
    "openPrice": 5795.82,
    "closePrice": 5795.09,
    "highPrice": 5796.11,
    "lowPrice": 5794.26,
    "volume": 58238.51,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15669,
    "variety": "白银",
    "tradeDate": "2024-09-25 00:27:51",
    "openPrice": 5852.13,
    "closePrice": 5851.81,
    "highPrice": 5854.03,
    "lowPrice": 5850.64,
    "volume": 79165.57,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16953,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:27:51",
    "openPrice": 462.43,
    "closePrice": 461.92,
    "highPrice": 464.32,
    "lowPrice": 461.28,
    "volume": 37177.5,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15027,
    "variety": "黄金",
    "tradeDate": "2024-09-25 00:27:49",
    "openPrice": 449.74,
    "closePrice": 449.17,
    "highPrice": 451.21,
    "lowPrice": 449.13,
    "volume": 100559.36,
    "changeRate": -3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14384,
    "variety": "原油",
    "tradeDate": "2024-09-24 23:01:40",
    "openPrice": 78.27,
    "closePrice": 79.26,
    "highPrice": 80.22,
    "lowPrice": 76.33,
    "volume": 10267.82,
    "changeRate": -0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13741,
    "variety": "白银",
    "tradeDate": "2024-09-24 23:01:38",
    "openPrice": 5710.45,
    "closePrice": 5709.93,
    "highPrice": 5711.65,
    "lowPrice": 5708.54,
    "volume": 61337.37,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13098,
    "variety": "黄金",
    "tradeDate": "2024-09-24 23:01:36",
    "openPrice": 456.53,
    "closePrice": 457.41,
    "highPrice": 458.1,
    "lowPrice": 455.92,
    "volume": 16119.27,
    "changeRate": -2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12455,
    "variety": "原油",
    "tradeDate": "2024-09-24 22:54:39",
    "openPrice": 74.7,
    "closePrice": 75.57,
    "highPrice": 77.27,
    "lowPrice": 74.55,
    "volume": 42218.09,
    "changeRate": -1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11812,
    "variety": "白银",
    "tradeDate": "2024-09-24 22:54:36",
    "openPrice": 5757.13,
    "closePrice": 5757.18,
    "highPrice": 5757.62,
    "lowPrice": 5755.68,
    "volume": 25601.71,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11169,
    "variety": "黄金",
    "tradeDate": "2024-09-24 22:54:34",
    "openPrice": 454.68,
    "closePrice": 454.64,
    "highPrice": 454.72,
    "lowPrice": 453.97,
    "volume": 23802.63,
    "changeRate": 1.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10526,
    "variety": "原油",
    "tradeDate": "2024-09-24 22:54:05",
    "openPrice": 77.36,
    "closePrice": 76.73,
    "highPrice": 78.51,
    "lowPrice": 74.87,
    "volume": 105252.4,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9883,
    "variety": "白银",
    "tradeDate": "2024-09-24 22:54:03",
    "openPrice": 5777.46,
    "closePrice": 5777.93,
    "highPrice": 5778.66,
    "lowPrice": 5776.88,
    "volume": 106021.43,
    "changeRate": 1.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9240,
    "variety": "黄金",
    "tradeDate": "2024-09-24 22:54:00",
    "openPrice": 447.87,
    "closePrice": 447.9,
    "highPrice": 449.07,
    "lowPrice": 445.88,
    "volume": 45764.41,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27866,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:36:22",
    "openPrice": 79.15,
    "closePrice": 79.13,
    "highPrice": 79.99,
    "lowPrice": 78.19,
    "volume": 33807.71,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27224,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:36:19",
    "openPrice": 5923.81,
    "closePrice": 5923.99,
    "highPrice": 5925.18,
    "lowPrice": 5923.07,
    "volume": 88300.19,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26582,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:36:17",
    "openPrice": 455.81,
    "closePrice": 456.09,
    "highPrice": 456.64,
    "lowPrice": 453.93,
    "volume": 72557.31,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25940,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:30:03",
    "openPrice": 80.39,
    "closePrice": 79.4,
    "highPrice": 81.58,
    "lowPrice": 78.25,
    "volume": 44350.59,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25298,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:30:01",
    "openPrice": 5771.08,
    "closePrice": 5770.38,
    "highPrice": 5772.56,
    "lowPrice": 5768.47,
    "volume": 50070.77,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24656,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:29:59",
    "openPrice": 445.91,
    "closePrice": 446.8,
    "highPrice": 447.77,
    "lowPrice": 445.18,
    "volume": 70024.61,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24014,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:29:44",
    "openPrice": 75.74,
    "closePrice": 75.54,
    "highPrice": 77.56,
    "lowPrice": 74.25,
    "volume": 59341.02,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23372,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:29:42",
    "openPrice": 5793.83,
    "closePrice": 5793.89,
    "highPrice": 5795.02,
    "lowPrice": 5793.66,
    "volume": 76929.61,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22730,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:29:40",
    "openPrice": 460.5,
    "closePrice": 460.74,
    "highPrice": 461.64,
    "lowPrice": 459.29,
    "volume": 97592.8,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22088,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:28:14",
    "openPrice": 76.81,
    "closePrice": 76.75,
    "highPrice": 77.29,
    "lowPrice": 75.89,
    "volume": 85381.68,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20162,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:28:13",
    "openPrice": 80.37,
    "closePrice": 80.3,
    "highPrice": 82.07,
    "lowPrice": 78.83,
    "volume": 29911.84,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21446,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:28:12",
    "openPrice": 5684.09,
    "closePrice": 5683.36,
    "highPrice": 5684.48,
    "lowPrice": 5683,
    "volume": 54807.74,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19520,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:28:10",
    "openPrice": 5928.02,
    "closePrice": 5927.65,
    "highPrice": 5928.24,
    "lowPrice": 5926.64,
    "volume": 97640.56,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20804,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:28:10",
    "openPrice": 454.26,
    "closePrice": 453.52,
    "highPrice": 455.41,
    "lowPrice": 453.21,
    "volume": 38027.79,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18878,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:28:08",
    "openPrice": 459.37,
    "closePrice": 460.24,
    "highPrice": 462.05,
    "lowPrice": 459.18,
    "volume": 73349.41,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18236,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:27:55",
    "openPrice": 78.93,
    "closePrice": 78.27,
    "highPrice": 80.01,
    "lowPrice": 77.91,
    "volume": 56998.79,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16310,
    "variety": "原油",
    "tradeDate": "2024-09-24 00:27:53",
    "openPrice": 79.41,
    "closePrice": 79.41,
    "highPrice": 81.19,
    "lowPrice": 79.25,
    "volume": 34768.29,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17594,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:27:53",
    "openPrice": 5681.79,
    "closePrice": 5682.57,
    "highPrice": 5682.64,
    "lowPrice": 5681.01,
    "volume": 58812.13,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15668,
    "variety": "白银",
    "tradeDate": "2024-09-24 00:27:51",
    "openPrice": 5816.14,
    "closePrice": 5815.46,
    "highPrice": 5817.32,
    "lowPrice": 5814.21,
    "volume": 13309.01,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16952,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:27:51",
    "openPrice": 458.24,
    "closePrice": 458.58,
    "highPrice": 460.33,
    "lowPrice": 456.48,
    "volume": 32218.78,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15026,
    "variety": "黄金",
    "tradeDate": "2024-09-24 00:27:49",
    "openPrice": 458.51,
    "closePrice": 457.66,
    "highPrice": 459.85,
    "lowPrice": 457.14,
    "volume": 52363.91,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14383,
    "variety": "原油",
    "tradeDate": "2024-09-23 23:01:40",
    "openPrice": 76.84,
    "closePrice": 76.67,
    "highPrice": 77.17,
    "lowPrice": 76.37,
    "volume": 77091.31,
    "changeRate": -2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13740,
    "variety": "白银",
    "tradeDate": "2024-09-23 23:01:38",
    "openPrice": 5777.94,
    "closePrice": 5777.68,
    "highPrice": 5779.11,
    "lowPrice": 5777.1,
    "volume": 44551.96,
    "changeRate": -1.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13097,
    "variety": "黄金",
    "tradeDate": "2024-09-23 23:01:36",
    "openPrice": 455.35,
    "closePrice": 455.6,
    "highPrice": 456.95,
    "lowPrice": 455.19,
    "volume": 65216.72,
    "changeRate": -1.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12454,
    "variety": "原油",
    "tradeDate": "2024-09-23 22:54:39",
    "openPrice": 79.81,
    "closePrice": 80.34,
    "highPrice": 80.74,
    "lowPrice": 79.33,
    "volume": 102614.47,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11811,
    "variety": "白银",
    "tradeDate": "2024-09-23 22:54:36",
    "openPrice": 5657.25,
    "closePrice": 5657.07,
    "highPrice": 5658.13,
    "lowPrice": 5655.21,
    "volume": 50993.78,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11168,
    "variety": "黄金",
    "tradeDate": "2024-09-23 22:54:34",
    "openPrice": 461.12,
    "closePrice": 460.12,
    "highPrice": 461.19,
    "lowPrice": 458.14,
    "volume": 57101.87,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10525,
    "variety": "原油",
    "tradeDate": "2024-09-23 22:54:05",
    "openPrice": 76.27,
    "closePrice": 76.88,
    "highPrice": 78.73,
    "lowPrice": 74.63,
    "volume": 25317.69,
    "changeRate": 0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9882,
    "variety": "白银",
    "tradeDate": "2024-09-23 22:54:03",
    "openPrice": 5709.99,
    "closePrice": 5710.7,
    "highPrice": 5711.69,
    "lowPrice": 5708,
    "volume": 48096.35,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9239,
    "variety": "黄金",
    "tradeDate": "2024-09-23 22:54:00",
    "openPrice": 442.56,
    "closePrice": 443.11,
    "highPrice": 444.86,
    "lowPrice": 441.57,
    "volume": 98210.97,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27865,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:36:22",
    "openPrice": 77.26,
    "closePrice": 76.38,
    "highPrice": 78.74,
    "lowPrice": 75.53,
    "volume": 20605.88,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27223,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:36:19",
    "openPrice": 5903.79,
    "closePrice": 5902.96,
    "highPrice": 5904.45,
    "lowPrice": 5901.8,
    "volume": 10100.21,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26581,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:36:17",
    "openPrice": 444.17,
    "closePrice": 443.65,
    "highPrice": 445.28,
    "lowPrice": 441.75,
    "volume": 20332.17,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25939,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:30:03",
    "openPrice": 78.12,
    "closePrice": 78.06,
    "highPrice": 80,
    "lowPrice": 77.13,
    "volume": 66753.9,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25297,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:30:01",
    "openPrice": 5716.65,
    "closePrice": 5717.49,
    "highPrice": 5718.42,
    "lowPrice": 5715.77,
    "volume": 50647.67,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24655,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:29:59",
    "openPrice": 448.07,
    "closePrice": 447.91,
    "highPrice": 448.85,
    "lowPrice": 445.96,
    "volume": 78159.18,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24013,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:29:44",
    "openPrice": 80.91,
    "closePrice": 80.09,
    "highPrice": 81.84,
    "lowPrice": 78.53,
    "volume": 85864.11,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23371,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:29:42",
    "openPrice": 5660.6,
    "closePrice": 5660.52,
    "highPrice": 5661.78,
    "lowPrice": 5658.67,
    "volume": 41149.14,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22729,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:29:40",
    "openPrice": 444.68,
    "closePrice": 444.47,
    "highPrice": 445.73,
    "lowPrice": 443.42,
    "volume": 61937.26,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22087,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:28:14",
    "openPrice": 79.45,
    "closePrice": 79.02,
    "highPrice": 81.36,
    "lowPrice": 78.55,
    "volume": 54242.25,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20161,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:28:13",
    "openPrice": 77.61,
    "closePrice": 77.6,
    "highPrice": 78.6,
    "lowPrice": 76.7,
    "volume": 72184.41,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21445,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:28:12",
    "openPrice": 5849.24,
    "closePrice": 5849.95,
    "highPrice": 5850.82,
    "lowPrice": 5847.92,
    "volume": 96600.13,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19519,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:28:10",
    "openPrice": 5901.52,
    "closePrice": 5901.84,
    "highPrice": 5902.52,
    "lowPrice": 5901.11,
    "volume": 57460.8,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20803,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:28:10",
    "openPrice": 446.84,
    "closePrice": 447.83,
    "highPrice": 449.18,
    "lowPrice": 446.59,
    "volume": 90652.08,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18877,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:28:08",
    "openPrice": 455.1,
    "closePrice": 455,
    "highPrice": 456.4,
    "lowPrice": 453.06,
    "volume": 72236.22,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18235,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:27:55",
    "openPrice": 79.79,
    "closePrice": 79.59,
    "highPrice": 81.02,
    "lowPrice": 77.87,
    "volume": 48720.69,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16309,
    "variety": "原油",
    "tradeDate": "2024-09-23 00:27:53",
    "openPrice": 77.4,
    "closePrice": 78.08,
    "highPrice": 78.99,
    "lowPrice": 77.18,
    "volume": 60481.11,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17593,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:27:53",
    "openPrice": 5799.24,
    "closePrice": 5799.46,
    "highPrice": 5799.98,
    "lowPrice": 5797.31,
    "volume": 30591.78,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15667,
    "variety": "白银",
    "tradeDate": "2024-09-23 00:27:51",
    "openPrice": 5777.58,
    "closePrice": 5777.81,
    "highPrice": 5778.18,
    "lowPrice": 5777.1,
    "volume": 103116.04,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16951,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:27:51",
    "openPrice": 446.34,
    "closePrice": 446.61,
    "highPrice": 448.13,
    "lowPrice": 445.71,
    "volume": 22371.23,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15025,
    "variety": "黄金",
    "tradeDate": "2024-09-23 00:27:49",
    "openPrice": 455.2,
    "closePrice": 455.54,
    "highPrice": 455.62,
    "lowPrice": 454.71,
    "volume": 62497.7,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14382,
    "variety": "原油",
    "tradeDate": "2024-09-20 23:01:40",
    "openPrice": 77.13,
    "closePrice": 76.98,
    "highPrice": 78.63,
    "lowPrice": 75.65,
    "volume": 11125.21,
    "changeRate": -1.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13739,
    "variety": "白银",
    "tradeDate": "2024-09-20 23:01:38",
    "openPrice": 5766.78,
    "closePrice": 5766.51,
    "highPrice": 5768.65,
    "lowPrice": 5765.97,
    "volume": 29141.13,
    "changeRate": -2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13096,
    "variety": "黄金",
    "tradeDate": "2024-09-20 23:01:36",
    "openPrice": 456.28,
    "closePrice": 456.29,
    "highPrice": 456.88,
    "lowPrice": 454.57,
    "volume": 44260.7,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12453,
    "variety": "原油",
    "tradeDate": "2024-09-20 22:54:39",
    "openPrice": 75.99,
    "closePrice": 76.81,
    "highPrice": 76.98,
    "lowPrice": 75.82,
    "volume": 64573.21,
    "changeRate": 1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11810,
    "variety": "白银",
    "tradeDate": "2024-09-20 22:54:36",
    "openPrice": 5782.16,
    "closePrice": 5782.19,
    "highPrice": 5784.09,
    "lowPrice": 5780.88,
    "volume": 36793.86,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11167,
    "variety": "黄金",
    "tradeDate": "2024-09-20 22:54:34",
    "openPrice": 457.63,
    "closePrice": 457.47,
    "highPrice": 458.71,
    "lowPrice": 457.36,
    "volume": 88225.52,
    "changeRate": 1.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10524,
    "variety": "原油",
    "tradeDate": "2024-09-20 22:54:05",
    "openPrice": 77.36,
    "closePrice": 76.73,
    "highPrice": 77.54,
    "lowPrice": 75.29,
    "volume": 100494.07,
    "changeRate": 0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9881,
    "variety": "白银",
    "tradeDate": "2024-09-20 22:54:03",
    "openPrice": 5789.03,
    "closePrice": 5788.97,
    "highPrice": 5790.16,
    "lowPrice": 5787.04,
    "volume": 37455.68,
    "changeRate": 0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9238,
    "variety": "黄金",
    "tradeDate": "2024-09-20 22:54:00",
    "openPrice": 460.64,
    "closePrice": 461.14,
    "highPrice": 461.52,
    "lowPrice": 459.69,
    "volume": 50299.79,
    "changeRate": -2.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27864,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:36:22",
    "openPrice": 74.71,
    "closePrice": 75.44,
    "highPrice": 76.15,
    "lowPrice": 72.75,
    "volume": 16033.86,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27222,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:36:19",
    "openPrice": 5761.55,
    "closePrice": 5761.79,
    "highPrice": 5762.24,
    "lowPrice": 5759.76,
    "volume": 38144.01,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26580,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:36:17",
    "openPrice": 459.46,
    "closePrice": 459.17,
    "highPrice": 460.78,
    "lowPrice": 457.44,
    "volume": 63800.79,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25938,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:30:03",
    "openPrice": 80.15,
    "closePrice": 79.47,
    "highPrice": 81.48,
    "lowPrice": 77.57,
    "volume": 50648.01,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25296,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:30:01",
    "openPrice": 5734.77,
    "closePrice": 5735.69,
    "highPrice": 5737.45,
    "lowPrice": 5733.77,
    "volume": 15062.57,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24654,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:29:59",
    "openPrice": 462.86,
    "closePrice": 462.15,
    "highPrice": 464.13,
    "lowPrice": 461.12,
    "volume": 37443.84,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24012,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:29:44",
    "openPrice": 75.61,
    "closePrice": 76.53,
    "highPrice": 78.33,
    "lowPrice": 73.69,
    "volume": 90088.66,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23370,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:29:42",
    "openPrice": 5802.25,
    "closePrice": 5802.44,
    "highPrice": 5804.4,
    "lowPrice": 5801.18,
    "volume": 37488.63,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22728,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:29:40",
    "openPrice": 447.39,
    "closePrice": 448.13,
    "highPrice": 449.69,
    "lowPrice": 447.35,
    "volume": 60208.31,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22086,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:28:14",
    "openPrice": 77.06,
    "closePrice": 77.91,
    "highPrice": 79.66,
    "lowPrice": 76.87,
    "volume": 91005.51,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20160,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:28:13",
    "openPrice": 80,
    "closePrice": 79.53,
    "highPrice": 80.74,
    "lowPrice": 79.5,
    "volume": 50327.16,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21444,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:28:12",
    "openPrice": 5800.67,
    "closePrice": 5800.77,
    "highPrice": 5802.7,
    "lowPrice": 5799.08,
    "volume": 106361.29,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19518,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:28:10",
    "openPrice": 5751.94,
    "closePrice": 5752.83,
    "highPrice": 5754.03,
    "lowPrice": 5751.43,
    "volume": 108958.38,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20802,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:28:10",
    "openPrice": 455.2,
    "closePrice": 454.35,
    "highPrice": 456.38,
    "lowPrice": 453,
    "volume": 93442.68,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18876,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:28:08",
    "openPrice": 458.87,
    "closePrice": 458.36,
    "highPrice": 459.17,
    "lowPrice": 456.73,
    "volume": 95129.06,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18234,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:27:55",
    "openPrice": 78.89,
    "closePrice": 78.35,
    "highPrice": 79.47,
    "lowPrice": 78.23,
    "volume": 95505.78,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16308,
    "variety": "原油",
    "tradeDate": "2024-09-20 00:27:53",
    "openPrice": 78.17,
    "closePrice": 77.67,
    "highPrice": 78.62,
    "lowPrice": 76.31,
    "volume": 32118.82,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17592,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:27:53",
    "openPrice": 5660.63,
    "closePrice": 5661.5,
    "highPrice": 5663.1,
    "lowPrice": 5658.65,
    "volume": 77416.68,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15666,
    "variety": "白银",
    "tradeDate": "2024-09-20 00:27:51",
    "openPrice": 5853.81,
    "closePrice": 5853.2,
    "highPrice": 5854.11,
    "lowPrice": 5851.8,
    "volume": 106491.96,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16950,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:27:51",
    "openPrice": 450.13,
    "closePrice": 449.5,
    "highPrice": 451.08,
    "lowPrice": 448.78,
    "volume": 79160.83,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15024,
    "variety": "黄金",
    "tradeDate": "2024-09-20 00:27:49",
    "openPrice": 455.2,
    "closePrice": 455.88,
    "highPrice": 456.27,
    "lowPrice": 454.39,
    "volume": 99522.12,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14381,
    "variety": "原油",
    "tradeDate": "2024-09-19 23:01:40",
    "openPrice": 78.66,
    "closePrice": 78.28,
    "highPrice": 80.54,
    "lowPrice": 77.17,
    "volume": 75657.68,
    "changeRate": -2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13738,
    "variety": "白银",
    "tradeDate": "2024-09-19 23:01:38",
    "openPrice": 5690.17,
    "closePrice": 5691.17,
    "highPrice": 5692.73,
    "lowPrice": 5688.76,
    "volume": 44859.73,
    "changeRate": 0.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13095,
    "variety": "黄金",
    "tradeDate": "2024-09-19 23:01:36",
    "openPrice": 449.77,
    "closePrice": 449.24,
    "highPrice": 450.77,
    "lowPrice": 449.13,
    "volume": 60635.57,
    "changeRate": -1.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12452,
    "variety": "原油",
    "tradeDate": "2024-09-19 22:54:39",
    "openPrice": 77.96,
    "closePrice": 78.67,
    "highPrice": 78.89,
    "lowPrice": 77.12,
    "volume": 37898.28,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11809,
    "variety": "白银",
    "tradeDate": "2024-09-19 22:54:36",
    "openPrice": 5804.87,
    "closePrice": 5804.53,
    "highPrice": 5806.32,
    "lowPrice": 5804.37,
    "volume": 109972.16,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11166,
    "variety": "黄金",
    "tradeDate": "2024-09-19 22:54:34",
    "openPrice": 457.44,
    "closePrice": 456.63,
    "highPrice": 459.19,
    "lowPrice": 455.51,
    "volume": 64459.19,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10523,
    "variety": "原油",
    "tradeDate": "2024-09-19 22:54:05",
    "openPrice": 79.1,
    "closePrice": 79.84,
    "highPrice": 80.47,
    "lowPrice": 77.48,
    "volume": 46026.25,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9880,
    "variety": "白银",
    "tradeDate": "2024-09-19 22:54:03",
    "openPrice": 5774.12,
    "closePrice": 5774.41,
    "highPrice": 5775.61,
    "lowPrice": 5772.47,
    "volume": 64591.65,
    "changeRate": 2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9237,
    "variety": "黄金",
    "tradeDate": "2024-09-19 22:54:00",
    "openPrice": 447.92,
    "closePrice": 448.19,
    "highPrice": 448.83,
    "lowPrice": 445.99,
    "volume": 11254.02,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27863,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:36:22",
    "openPrice": 77.87,
    "closePrice": 76.93,
    "highPrice": 79.54,
    "lowPrice": 75.31,
    "volume": 104967.35,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27221,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:36:19",
    "openPrice": 5696.72,
    "closePrice": 5697.15,
    "highPrice": 5698.26,
    "lowPrice": 5695.85,
    "volume": 98026.83,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26579,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:36:17",
    "openPrice": 460.02,
    "closePrice": 461.02,
    "highPrice": 461.54,
    "lowPrice": 459.14,
    "volume": 93045.07,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25937,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:30:03",
    "openPrice": 79.95,
    "closePrice": 80.17,
    "highPrice": 80.61,
    "lowPrice": 79.57,
    "volume": 107626.65,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25295,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:30:01",
    "openPrice": 5855.37,
    "closePrice": 5855.57,
    "highPrice": 5855.74,
    "lowPrice": 5854.84,
    "volume": 84031.07,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24653,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:29:59",
    "openPrice": 462.68,
    "closePrice": 462.35,
    "highPrice": 463.18,
    "lowPrice": 460.75,
    "volume": 96599.27,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24011,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:29:44",
    "openPrice": 79.6,
    "closePrice": 79.89,
    "highPrice": 80.92,
    "lowPrice": 78.5,
    "volume": 80109.03,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23369,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:29:42",
    "openPrice": 5818.67,
    "closePrice": 5818.99,
    "highPrice": 5819.11,
    "lowPrice": 5817.25,
    "volume": 109674.94,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22727,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:29:40",
    "openPrice": 449.46,
    "closePrice": 448.59,
    "highPrice": 449.59,
    "lowPrice": 447.04,
    "volume": 19530.83,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22085,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:28:14",
    "openPrice": 80.39,
    "closePrice": 79.52,
    "highPrice": 80.72,
    "lowPrice": 79.19,
    "volume": 62034.41,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20159,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:28:13",
    "openPrice": 78.93,
    "closePrice": 78.76,
    "highPrice": 80.32,
    "lowPrice": 77.14,
    "volume": 55123.33,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21443,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:28:12",
    "openPrice": 5785.66,
    "closePrice": 5786.3,
    "highPrice": 5787.4,
    "lowPrice": 5784.55,
    "volume": 52719.97,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19517,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:28:10",
    "openPrice": 5874.88,
    "closePrice": 5875.11,
    "highPrice": 5875.7,
    "lowPrice": 5873.58,
    "volume": 73290.17,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20801,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:28:10",
    "openPrice": 451.67,
    "closePrice": 451.53,
    "highPrice": 451.67,
    "lowPrice": 450.69,
    "volume": 72355.61,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18875,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:28:08",
    "openPrice": 452.63,
    "closePrice": 452.11,
    "highPrice": 453.84,
    "lowPrice": 450.51,
    "volume": 87417.06,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18233,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:27:55",
    "openPrice": 79.92,
    "closePrice": 79.01,
    "highPrice": 80.92,
    "lowPrice": 77.99,
    "volume": 35978.99,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16307,
    "variety": "原油",
    "tradeDate": "2024-09-19 00:27:53",
    "openPrice": 80.82,
    "closePrice": 80.07,
    "highPrice": 81.87,
    "lowPrice": 79.21,
    "volume": 59611.81,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17591,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:27:53",
    "openPrice": 5784.49,
    "closePrice": 5785.31,
    "highPrice": 5785.81,
    "lowPrice": 5783.35,
    "volume": 98826.96,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15665,
    "variety": "白银",
    "tradeDate": "2024-09-19 00:27:51",
    "openPrice": 5911.72,
    "closePrice": 5911.48,
    "highPrice": 5912.67,
    "lowPrice": 5910.28,
    "volume": 95044.69,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16949,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:27:51",
    "openPrice": 456.74,
    "closePrice": 456.66,
    "highPrice": 458.61,
    "lowPrice": 456.2,
    "volume": 47355.04,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15023,
    "variety": "黄金",
    "tradeDate": "2024-09-19 00:27:49",
    "openPrice": 445.1,
    "closePrice": 445.63,
    "highPrice": 447.05,
    "lowPrice": 443.11,
    "volume": 29725.02,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14380,
    "variety": "原油",
    "tradeDate": "2024-09-18 23:01:40",
    "openPrice": 77.76,
    "closePrice": 78.11,
    "highPrice": 78.69,
    "lowPrice": 76.25,
    "volume": 46545.83,
    "changeRate": 0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13737,
    "variety": "白银",
    "tradeDate": "2024-09-18 23:01:38",
    "openPrice": 5666.82,
    "closePrice": 5667.44,
    "highPrice": 5668.68,
    "lowPrice": 5665.33,
    "volume": 23669.26,
    "changeRate": -0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13094,
    "variety": "黄金",
    "tradeDate": "2024-09-18 23:01:36",
    "openPrice": 445.25,
    "closePrice": 445.52,
    "highPrice": 447.37,
    "lowPrice": 445.07,
    "volume": 49198.65,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12451,
    "variety": "原油",
    "tradeDate": "2024-09-18 22:54:39",
    "openPrice": 76.83,
    "closePrice": 77.51,
    "highPrice": 79.03,
    "lowPrice": 76.09,
    "volume": 63205.55,
    "changeRate": -1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11808,
    "variety": "白银",
    "tradeDate": "2024-09-18 22:54:36",
    "openPrice": 5798.13,
    "closePrice": 5797.57,
    "highPrice": 5798.9,
    "lowPrice": 5797.29,
    "volume": 48388.1,
    "changeRate": 2.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11165,
    "variety": "黄金",
    "tradeDate": "2024-09-18 22:54:34",
    "openPrice": 450.22,
    "closePrice": 450.11,
    "highPrice": 452.09,
    "lowPrice": 448.97,
    "volume": 11009.68,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10522,
    "variety": "原油",
    "tradeDate": "2024-09-18 22:54:05",
    "openPrice": 80.36,
    "closePrice": 80.37,
    "highPrice": 82.12,
    "lowPrice": 80.35,
    "volume": 64177.59,
    "changeRate": 0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9879,
    "variety": "白银",
    "tradeDate": "2024-09-18 22:54:03",
    "openPrice": 5678.25,
    "closePrice": 5677.82,
    "highPrice": 5678.25,
    "lowPrice": 5676.28,
    "volume": 79297.14,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9236,
    "variety": "黄金",
    "tradeDate": "2024-09-18 22:54:00",
    "openPrice": 460.61,
    "closePrice": 461.12,
    "highPrice": 462.81,
    "lowPrice": 459.97,
    "volume": 41765.85,
    "changeRate": 2.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27862,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:36:22",
    "openPrice": 79.12,
    "closePrice": 78.57,
    "highPrice": 79.63,
    "lowPrice": 77.52,
    "volume": 25887.53,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27220,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:36:19",
    "openPrice": 5807.85,
    "closePrice": 5807.02,
    "highPrice": 5808.65,
    "lowPrice": 5806.03,
    "volume": 37074.16,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26578,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:36:17",
    "openPrice": 443.61,
    "closePrice": 443.42,
    "highPrice": 443.97,
    "lowPrice": 442.3,
    "volume": 18723.67,
    "changeRate": -1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25936,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:30:03",
    "openPrice": 78.25,
    "closePrice": 78.7,
    "highPrice": 79.73,
    "lowPrice": 77.59,
    "volume": 85684.21,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25294,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:30:01",
    "openPrice": 5777.07,
    "closePrice": 5776.39,
    "highPrice": 5778.1,
    "lowPrice": 5776.27,
    "volume": 45757.33,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24652,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:29:59",
    "openPrice": 456.12,
    "closePrice": 455.23,
    "highPrice": 457.65,
    "lowPrice": 454.72,
    "volume": 105209.04,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24010,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:29:44",
    "openPrice": 80.21,
    "closePrice": 79.49,
    "highPrice": 81.6,
    "lowPrice": 77.77,
    "volume": 57392.28,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23368,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:29:42",
    "openPrice": 5742.42,
    "closePrice": 5742.76,
    "highPrice": 5743.53,
    "lowPrice": 5740.7,
    "volume": 32455.57,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22726,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:29:40",
    "openPrice": 456.43,
    "closePrice": 455.68,
    "highPrice": 456.83,
    "lowPrice": 454.49,
    "volume": 84588.3,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22084,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:28:14",
    "openPrice": 78.22,
    "closePrice": 78.3,
    "highPrice": 78.49,
    "lowPrice": 77.55,
    "volume": 41930.14,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20158,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:28:13",
    "openPrice": 77.51,
    "closePrice": 77.66,
    "highPrice": 79.44,
    "lowPrice": 75.73,
    "volume": 20007.88,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21442,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:28:12",
    "openPrice": 5674.6,
    "closePrice": 5674,
    "highPrice": 5675.46,
    "lowPrice": 5673.7,
    "volume": 24260.29,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19516,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:28:10",
    "openPrice": 5880.14,
    "closePrice": 5880.27,
    "highPrice": 5880.99,
    "lowPrice": 5879.17,
    "volume": 81078.27,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20800,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:28:10",
    "openPrice": 456.28,
    "closePrice": 455.73,
    "highPrice": 457.27,
    "lowPrice": 455.3,
    "volume": 16746.85,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18874,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:28:08",
    "openPrice": 461.81,
    "closePrice": 462.51,
    "highPrice": 463.01,
    "lowPrice": 460.59,
    "volume": 108924.9,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18232,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:27:55",
    "openPrice": 78.2,
    "closePrice": 79.09,
    "highPrice": 79.86,
    "lowPrice": 78.06,
    "volume": 58390.15,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16306,
    "variety": "原油",
    "tradeDate": "2024-09-18 00:27:53",
    "openPrice": 79.02,
    "closePrice": 78.05,
    "highPrice": 79.97,
    "lowPrice": 78.04,
    "volume": 24442.53,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17590,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:27:53",
    "openPrice": 5921.68,
    "closePrice": 5922.28,
    "highPrice": 5923.33,
    "lowPrice": 5919.91,
    "volume": 48787.75,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15664,
    "variety": "白银",
    "tradeDate": "2024-09-18 00:27:51",
    "openPrice": 5794.91,
    "closePrice": 5794,
    "highPrice": 5796.15,
    "lowPrice": 5793.57,
    "volume": 66338.46,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16948,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:27:51",
    "openPrice": 451.04,
    "closePrice": 450.85,
    "highPrice": 451.75,
    "lowPrice": 450.14,
    "volume": 101261.43,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15022,
    "variety": "黄金",
    "tradeDate": "2024-09-18 00:27:49",
    "openPrice": 452.09,
    "closePrice": 452.98,
    "highPrice": 453.65,
    "lowPrice": 451.75,
    "volume": 52070.86,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14379,
    "variety": "原油",
    "tradeDate": "2024-09-17 23:01:40",
    "openPrice": 80.46,
    "closePrice": 79.51,
    "highPrice": 81.78,
    "lowPrice": 79,
    "volume": 67256.39,
    "changeRate": 2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13736,
    "variety": "白银",
    "tradeDate": "2024-09-17 23:01:38",
    "openPrice": 5926.98,
    "closePrice": 5927.02,
    "highPrice": 5927.46,
    "lowPrice": 5926.41,
    "volume": 76635.86,
    "changeRate": 2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13093,
    "variety": "黄金",
    "tradeDate": "2024-09-17 23:01:36",
    "openPrice": 458.42,
    "closePrice": 457.6,
    "highPrice": 458.86,
    "lowPrice": 456.74,
    "volume": 49586.46,
    "changeRate": -1.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12450,
    "variety": "原油",
    "tradeDate": "2024-09-17 22:54:39",
    "openPrice": 76.34,
    "closePrice": 75.74,
    "highPrice": 76.62,
    "lowPrice": 73.81,
    "volume": 62853.23,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11807,
    "variety": "白银",
    "tradeDate": "2024-09-17 22:54:36",
    "openPrice": 5816.16,
    "closePrice": 5817.01,
    "highPrice": 5818.89,
    "lowPrice": 5814.44,
    "volume": 103832.53,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11164,
    "variety": "黄金",
    "tradeDate": "2024-09-17 22:54:34",
    "openPrice": 461.76,
    "closePrice": 461.19,
    "highPrice": 462.2,
    "lowPrice": 459.3,
    "volume": 84720.96,
    "changeRate": -2.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10521,
    "variety": "原油",
    "tradeDate": "2024-09-17 22:54:05",
    "openPrice": 76.19,
    "closePrice": 76.69,
    "highPrice": 77.48,
    "lowPrice": 75.83,
    "volume": 14164.35,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9878,
    "variety": "白银",
    "tradeDate": "2024-09-17 22:54:03",
    "openPrice": 5752.27,
    "closePrice": 5752.14,
    "highPrice": 5753.86,
    "lowPrice": 5750.69,
    "volume": 67202.72,
    "changeRate": 1.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9235,
    "variety": "黄金",
    "tradeDate": "2024-09-17 22:54:00",
    "openPrice": 460.6,
    "closePrice": 460.29,
    "highPrice": 461.54,
    "lowPrice": 459.41,
    "volume": 45095.12,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27861,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:36:22",
    "openPrice": 79.75,
    "closePrice": 79.62,
    "highPrice": 80.55,
    "lowPrice": 77.82,
    "volume": 32559.86,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27219,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:36:19",
    "openPrice": 5701.82,
    "closePrice": 5702.78,
    "highPrice": 5704.17,
    "lowPrice": 5699.85,
    "volume": 109469.91,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26577,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:36:17",
    "openPrice": 457.08,
    "closePrice": 457.03,
    "highPrice": 458.19,
    "lowPrice": 455.65,
    "volume": 18792.27,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25935,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:30:03",
    "openPrice": 78.65,
    "closePrice": 79.59,
    "highPrice": 81.13,
    "lowPrice": 77.15,
    "volume": 93802.08,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25293,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:30:01",
    "openPrice": 5918.25,
    "closePrice": 5918.77,
    "highPrice": 5919.04,
    "lowPrice": 5917.37,
    "volume": 36606.78,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24651,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:29:59",
    "openPrice": 448.75,
    "closePrice": 448.01,
    "highPrice": 449.72,
    "lowPrice": 446.61,
    "volume": 59774.31,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24009,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:29:44",
    "openPrice": 78.02,
    "closePrice": 78.64,
    "highPrice": 78.93,
    "lowPrice": 77.66,
    "volume": 90063.47,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23367,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:29:42",
    "openPrice": 5919.76,
    "closePrice": 5919.18,
    "highPrice": 5921.24,
    "lowPrice": 5917.85,
    "volume": 62512.08,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22725,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:29:40",
    "openPrice": 461.65,
    "closePrice": 460.75,
    "highPrice": 463.01,
    "lowPrice": 460.42,
    "volume": 54274.78,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22083,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:28:14",
    "openPrice": 79.76,
    "closePrice": 79.8,
    "highPrice": 79.91,
    "lowPrice": 79.71,
    "volume": 93200.8,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20157,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:28:13",
    "openPrice": 78.77,
    "closePrice": 79.42,
    "highPrice": 79.71,
    "lowPrice": 77.95,
    "volume": 46318.17,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21441,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:28:12",
    "openPrice": 5880.67,
    "closePrice": 5880.11,
    "highPrice": 5882.09,
    "lowPrice": 5880.04,
    "volume": 98974.74,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19515,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:28:10",
    "openPrice": 5751.06,
    "closePrice": 5750.82,
    "highPrice": 5752.72,
    "lowPrice": 5749.99,
    "volume": 48395.41,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20799,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:28:10",
    "openPrice": 456.37,
    "closePrice": 457.36,
    "highPrice": 457.87,
    "lowPrice": 455.61,
    "volume": 59048.02,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18873,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:28:08",
    "openPrice": 462.25,
    "closePrice": 461.36,
    "highPrice": 463.13,
    "lowPrice": 460.56,
    "volume": 55819.69,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18231,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:27:55",
    "openPrice": 75.79,
    "closePrice": 76.77,
    "highPrice": 78.39,
    "lowPrice": 74.36,
    "volume": 86054.65,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16305,
    "variety": "原油",
    "tradeDate": "2024-09-17 00:27:53",
    "openPrice": 74.62,
    "closePrice": 75.35,
    "highPrice": 75.52,
    "lowPrice": 73.4,
    "volume": 102681.75,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17589,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:27:53",
    "openPrice": 5939.76,
    "closePrice": 5940.73,
    "highPrice": 5942.06,
    "lowPrice": 5938.98,
    "volume": 51294.64,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15663,
    "variety": "白银",
    "tradeDate": "2024-09-17 00:27:51",
    "openPrice": 5670.69,
    "closePrice": 5670.79,
    "highPrice": 5670.9,
    "lowPrice": 5668.89,
    "volume": 63038.84,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16947,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:27:51",
    "openPrice": 459.58,
    "closePrice": 460.33,
    "highPrice": 460.59,
    "lowPrice": 457.73,
    "volume": 78373.74,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15021,
    "variety": "黄金",
    "tradeDate": "2024-09-17 00:27:49",
    "openPrice": 452.8,
    "closePrice": 452.33,
    "highPrice": 453.4,
    "lowPrice": 450.84,
    "volume": 46931.26,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14378,
    "variety": "原油",
    "tradeDate": "2024-09-16 23:01:40",
    "openPrice": 79.05,
    "closePrice": 79.69,
    "highPrice": 80.16,
    "lowPrice": 78.54,
    "volume": 106578.52,
    "changeRate": -0.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13735,
    "variety": "白银",
    "tradeDate": "2024-09-16 23:01:38",
    "openPrice": 5951.57,
    "closePrice": 5951.9,
    "highPrice": 5952.56,
    "lowPrice": 5949.92,
    "volume": 61876.61,
    "changeRate": -0.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13092,
    "variety": "黄金",
    "tradeDate": "2024-09-16 23:01:36",
    "openPrice": 445.86,
    "closePrice": 445.68,
    "highPrice": 446.25,
    "lowPrice": 445.15,
    "volume": 17057.12,
    "changeRate": 1.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12449,
    "variety": "原油",
    "tradeDate": "2024-09-16 22:54:39",
    "openPrice": 76.17,
    "closePrice": 76.95,
    "highPrice": 78.71,
    "lowPrice": 74.45,
    "volume": 19943.28,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11806,
    "variety": "白银",
    "tradeDate": "2024-09-16 22:54:36",
    "openPrice": 5807.22,
    "closePrice": 5806.79,
    "highPrice": 5808.82,
    "lowPrice": 5805.84,
    "volume": 19177.93,
    "changeRate": -2.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11163,
    "variety": "黄金",
    "tradeDate": "2024-09-16 22:54:34",
    "openPrice": 458.5,
    "closePrice": 459.14,
    "highPrice": 460.54,
    "lowPrice": 457.22,
    "volume": 96427.47,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10520,
    "variety": "原油",
    "tradeDate": "2024-09-16 22:54:05",
    "openPrice": 77.75,
    "closePrice": 78.55,
    "highPrice": 80.08,
    "lowPrice": 76.26,
    "volume": 91009.8,
    "changeRate": -2.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9877,
    "variety": "白银",
    "tradeDate": "2024-09-16 22:54:03",
    "openPrice": 5744.86,
    "closePrice": 5745.73,
    "highPrice": 5746.46,
    "lowPrice": 5744.62,
    "volume": 27061.84,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9234,
    "variety": "黄金",
    "tradeDate": "2024-09-16 22:54:00",
    "openPrice": 456.95,
    "closePrice": 457.6,
    "highPrice": 459.36,
    "lowPrice": 455.99,
    "volume": 79454.34,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27860,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:36:22",
    "openPrice": 77.72,
    "closePrice": 77.08,
    "highPrice": 77.77,
    "lowPrice": 76.61,
    "volume": 49248.7,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27218,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:36:19",
    "openPrice": 5852.59,
    "closePrice": 5851.86,
    "highPrice": 5852.67,
    "lowPrice": 5850.19,
    "volume": 49023.39,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26576,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:36:17",
    "openPrice": 457.19,
    "closePrice": 457.41,
    "highPrice": 457.57,
    "lowPrice": 455.63,
    "volume": 70118.59,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25934,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:30:03",
    "openPrice": 78.88,
    "closePrice": 78.3,
    "highPrice": 80.43,
    "lowPrice": 76.95,
    "volume": 21461.92,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25292,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:30:01",
    "openPrice": 5672.16,
    "closePrice": 5672.53,
    "highPrice": 5673.17,
    "lowPrice": 5671.04,
    "volume": 51665.56,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24650,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:29:59",
    "openPrice": 457.97,
    "closePrice": 458.29,
    "highPrice": 460.09,
    "lowPrice": 457.85,
    "volume": 20411.48,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24008,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:29:44",
    "openPrice": 78.38,
    "closePrice": 77.68,
    "highPrice": 79.71,
    "lowPrice": 77.07,
    "volume": 104178.71,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23366,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:29:42",
    "openPrice": 5703.39,
    "closePrice": 5702.66,
    "highPrice": 5703.46,
    "lowPrice": 5702.31,
    "volume": 83338.65,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22724,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:29:40",
    "openPrice": 444.65,
    "closePrice": 443.89,
    "highPrice": 445.78,
    "lowPrice": 442.9,
    "volume": 31378.79,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22082,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:28:14",
    "openPrice": 74.75,
    "closePrice": 75.62,
    "highPrice": 76.58,
    "lowPrice": 74.44,
    "volume": 47223.83,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20156,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:28:13",
    "openPrice": 78.87,
    "closePrice": 78.33,
    "highPrice": 79.24,
    "lowPrice": 77.42,
    "volume": 29144.54,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21440,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:28:12",
    "openPrice": 5940.41,
    "closePrice": 5941.09,
    "highPrice": 5942.17,
    "lowPrice": 5940.18,
    "volume": 51522.69,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19514,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:28:10",
    "openPrice": 5945.55,
    "closePrice": 5946.21,
    "highPrice": 5947.86,
    "lowPrice": 5943.58,
    "volume": 72665,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20798,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:28:10",
    "openPrice": 453.07,
    "closePrice": 452.12,
    "highPrice": 453.8,
    "lowPrice": 451.56,
    "volume": 53305.22,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18872,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:28:08",
    "openPrice": 455.13,
    "closePrice": 455.55,
    "highPrice": 457.34,
    "lowPrice": 453.21,
    "volume": 42469.72,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18230,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:27:55",
    "openPrice": 78.4,
    "closePrice": 78.39,
    "highPrice": 79.59,
    "lowPrice": 76.68,
    "volume": 44528.85,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16304,
    "variety": "原油",
    "tradeDate": "2024-09-16 00:27:53",
    "openPrice": 76.95,
    "closePrice": 75.97,
    "highPrice": 78.31,
    "lowPrice": 74,
    "volume": 108314.66,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17588,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:27:53",
    "openPrice": 5769.64,
    "closePrice": 5770.38,
    "highPrice": 5772,
    "lowPrice": 5768.12,
    "volume": 75195.49,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15662,
    "variety": "白银",
    "tradeDate": "2024-09-16 00:27:51",
    "openPrice": 5882.91,
    "closePrice": 5883.51,
    "highPrice": 5885.04,
    "lowPrice": 5882.86,
    "volume": 62829.66,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16946,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:27:51",
    "openPrice": 458.45,
    "closePrice": 458.26,
    "highPrice": 459.26,
    "lowPrice": 457.79,
    "volume": 107536.81,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15020,
    "variety": "黄金",
    "tradeDate": "2024-09-16 00:27:49",
    "openPrice": 453.62,
    "closePrice": 454.05,
    "highPrice": 455.32,
    "lowPrice": 452.07,
    "volume": 43670.77,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14377,
    "variety": "原油",
    "tradeDate": "2024-09-13 23:01:40",
    "openPrice": 79.19,
    "closePrice": 80.04,
    "highPrice": 81.03,
    "lowPrice": 78.08,
    "volume": 45419.43,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13734,
    "variety": "白银",
    "tradeDate": "2024-09-13 23:01:38",
    "openPrice": 5920.14,
    "closePrice": 5921.07,
    "highPrice": 5921.93,
    "lowPrice": 5918.99,
    "volume": 64769.17,
    "changeRate": -0.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13091,
    "variety": "黄金",
    "tradeDate": "2024-09-13 23:01:36",
    "openPrice": 450.26,
    "closePrice": 450.54,
    "highPrice": 450.82,
    "lowPrice": 448.36,
    "volume": 47154.2,
    "changeRate": -0.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12448,
    "variety": "原油",
    "tradeDate": "2024-09-13 22:54:39",
    "openPrice": 74.98,
    "closePrice": 75.9,
    "highPrice": 77.4,
    "lowPrice": 74.3,
    "volume": 94881.74,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11805,
    "variety": "白银",
    "tradeDate": "2024-09-13 22:54:36",
    "openPrice": 5888.75,
    "closePrice": 5888.03,
    "highPrice": 5888.87,
    "lowPrice": 5886.63,
    "volume": 19104.91,
    "changeRate": -2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11162,
    "variety": "黄金",
    "tradeDate": "2024-09-13 22:54:34",
    "openPrice": 445.16,
    "closePrice": 444.69,
    "highPrice": 445.69,
    "lowPrice": 442.86,
    "volume": 35379.33,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10519,
    "variety": "原油",
    "tradeDate": "2024-09-13 22:54:05",
    "openPrice": 80.43,
    "closePrice": 79.91,
    "highPrice": 82.35,
    "lowPrice": 78.13,
    "volume": 24139.82,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9876,
    "variety": "白银",
    "tradeDate": "2024-09-13 22:54:03",
    "openPrice": 5949.36,
    "closePrice": 5949.02,
    "highPrice": 5950.34,
    "lowPrice": 5948.72,
    "volume": 39461.3,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9233,
    "variety": "黄金",
    "tradeDate": "2024-09-13 22:54:00",
    "openPrice": 445.85,
    "closePrice": 445.93,
    "highPrice": 447.09,
    "lowPrice": 444.86,
    "volume": 57771.47,
    "changeRate": -0.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27859,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:36:22",
    "openPrice": 80.39,
    "closePrice": 79.44,
    "highPrice": 80.97,
    "lowPrice": 78.07,
    "volume": 102930.78,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27217,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:36:19",
    "openPrice": 5676.71,
    "closePrice": 5677.42,
    "highPrice": 5679.28,
    "lowPrice": 5675.08,
    "volume": 83381.12,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26575,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:36:17",
    "openPrice": 452.82,
    "closePrice": 453,
    "highPrice": 454.9,
    "lowPrice": 452.82,
    "volume": 21549.68,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25933,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:30:03",
    "openPrice": 78.58,
    "closePrice": 79.12,
    "highPrice": 80.29,
    "lowPrice": 77.87,
    "volume": 27216.17,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25291,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:30:01",
    "openPrice": 5838.01,
    "closePrice": 5837.64,
    "highPrice": 5839.34,
    "lowPrice": 5836.13,
    "volume": 71889.95,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24649,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:29:59",
    "openPrice": 458.89,
    "closePrice": 459.22,
    "highPrice": 460.88,
    "lowPrice": 458.21,
    "volume": 10788.89,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24007,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:29:44",
    "openPrice": 76.16,
    "closePrice": 75.35,
    "highPrice": 78.13,
    "lowPrice": 74.9,
    "volume": 98527.98,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23365,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:29:42",
    "openPrice": 5819.37,
    "closePrice": 5819.17,
    "highPrice": 5820.88,
    "lowPrice": 5818.84,
    "volume": 62925.89,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22723,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:29:40",
    "openPrice": 458.41,
    "closePrice": 458.36,
    "highPrice": 458.76,
    "lowPrice": 457.65,
    "volume": 83970.35,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22081,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:28:14",
    "openPrice": 80.77,
    "closePrice": 79.98,
    "highPrice": 81.52,
    "lowPrice": 78.06,
    "volume": 84399.99,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20155,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:28:13",
    "openPrice": 80,
    "closePrice": 79.82,
    "highPrice": 80.94,
    "lowPrice": 79.12,
    "volume": 49605.81,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21439,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:28:12",
    "openPrice": 5762.13,
    "closePrice": 5761.5,
    "highPrice": 5762.89,
    "lowPrice": 5760.69,
    "volume": 90680.85,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19513,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:28:10",
    "openPrice": 5778.5,
    "closePrice": 5778.3,
    "highPrice": 5780.5,
    "lowPrice": 5777.45,
    "volume": 43093.77,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20797,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:28:10",
    "openPrice": 456.93,
    "closePrice": 457.47,
    "highPrice": 459.07,
    "lowPrice": 456.26,
    "volume": 34071.17,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18871,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:28:08",
    "openPrice": 454.79,
    "closePrice": 455.36,
    "highPrice": 456.65,
    "lowPrice": 453.12,
    "volume": 61391.68,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18229,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:27:55",
    "openPrice": 77.37,
    "closePrice": 77.09,
    "highPrice": 78.33,
    "lowPrice": 75.98,
    "volume": 62700.54,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16303,
    "variety": "原油",
    "tradeDate": "2024-09-13 00:27:53",
    "openPrice": 78.09,
    "closePrice": 78.53,
    "highPrice": 78.54,
    "lowPrice": 76.37,
    "volume": 21934.47,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17587,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:27:53",
    "openPrice": 5714.07,
    "closePrice": 5714.17,
    "highPrice": 5715.37,
    "lowPrice": 5714.05,
    "volume": 57854.94,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15661,
    "variety": "白银",
    "tradeDate": "2024-09-13 00:27:51",
    "openPrice": 5904.01,
    "closePrice": 5904.15,
    "highPrice": 5904.99,
    "lowPrice": 5902.54,
    "volume": 62063.26,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16945,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:27:51",
    "openPrice": 447.18,
    "closePrice": 448.16,
    "highPrice": 449.35,
    "lowPrice": 445.19,
    "volume": 84720.9,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15019,
    "variety": "黄金",
    "tradeDate": "2024-09-13 00:27:49",
    "openPrice": 452.92,
    "closePrice": 452.71,
    "highPrice": 453.69,
    "lowPrice": 451.88,
    "volume": 83592.51,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14376,
    "variety": "原油",
    "tradeDate": "2024-09-12 23:01:40",
    "openPrice": 78.71,
    "closePrice": 78.34,
    "highPrice": 79.84,
    "lowPrice": 77.76,
    "volume": 105321,
    "changeRate": -2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13733,
    "variety": "白银",
    "tradeDate": "2024-09-12 23:01:38",
    "openPrice": 5796.32,
    "closePrice": 5796.26,
    "highPrice": 5797.76,
    "lowPrice": 5795.41,
    "volume": 54894.41,
    "changeRate": -2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13090,
    "variety": "黄金",
    "tradeDate": "2024-09-12 23:01:36",
    "openPrice": 446.33,
    "closePrice": 446.52,
    "highPrice": 447.45,
    "lowPrice": 445.37,
    "volume": 40956.27,
    "changeRate": -0.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12447,
    "variety": "原油",
    "tradeDate": "2024-09-12 22:54:39",
    "openPrice": 77.54,
    "closePrice": 78.19,
    "highPrice": 78.5,
    "lowPrice": 77.42,
    "volume": 85828.28,
    "changeRate": -1.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11804,
    "variety": "白银",
    "tradeDate": "2024-09-12 22:54:36",
    "openPrice": 5834.34,
    "closePrice": 5833.39,
    "highPrice": 5834.73,
    "lowPrice": 5831.98,
    "volume": 53615.61,
    "changeRate": -2.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11161,
    "variety": "黄金",
    "tradeDate": "2024-09-12 22:54:34",
    "openPrice": 444.89,
    "closePrice": 444.09,
    "highPrice": 446.89,
    "lowPrice": 443.56,
    "volume": 67369.76,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10518,
    "variety": "原油",
    "tradeDate": "2024-09-12 22:54:05",
    "openPrice": 76.51,
    "closePrice": 76.29,
    "highPrice": 76.74,
    "lowPrice": 75.16,
    "volume": 12026.3,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9875,
    "variety": "白银",
    "tradeDate": "2024-09-12 22:54:03",
    "openPrice": 5889.72,
    "closePrice": 5889.92,
    "highPrice": 5890.55,
    "lowPrice": 5888.99,
    "volume": 105121.15,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9232,
    "variety": "黄金",
    "tradeDate": "2024-09-12 22:54:00",
    "openPrice": 445.12,
    "closePrice": 445.22,
    "highPrice": 446.92,
    "lowPrice": 443.24,
    "volume": 12994.87,
    "changeRate": 0.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27858,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:36:22",
    "openPrice": 77.11,
    "closePrice": 78.05,
    "highPrice": 79.07,
    "lowPrice": 75.48,
    "volume": 12892.07,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27216,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:36:19",
    "openPrice": 5688.99,
    "closePrice": 5689.91,
    "highPrice": 5691.68,
    "lowPrice": 5688.18,
    "volume": 49237.82,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26574,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:36:17",
    "openPrice": 444.46,
    "closePrice": 445.22,
    "highPrice": 446.38,
    "lowPrice": 443.65,
    "volume": 55693.1,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25932,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:30:03",
    "openPrice": 78.43,
    "closePrice": 77.68,
    "highPrice": 80.3,
    "lowPrice": 77.22,
    "volume": 100393.97,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25290,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:30:01",
    "openPrice": 5800.04,
    "closePrice": 5800.19,
    "highPrice": 5801.15,
    "lowPrice": 5799.71,
    "volume": 94021.61,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24648,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:29:59",
    "openPrice": 458.9,
    "closePrice": 458.59,
    "highPrice": 459.37,
    "lowPrice": 458.03,
    "volume": 16194.28,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24006,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:29:44",
    "openPrice": 74.83,
    "closePrice": 75.52,
    "highPrice": 77.22,
    "lowPrice": 74.21,
    "volume": 83350.2,
    "changeRate": 0,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23364,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:29:42",
    "openPrice": 5820.01,
    "closePrice": 5819.92,
    "highPrice": 5821.85,
    "lowPrice": 5818.37,
    "volume": 103275.47,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22722,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:29:40",
    "openPrice": 444.72,
    "closePrice": 443.79,
    "highPrice": 445.38,
    "lowPrice": 443.1,
    "volume": 104271.83,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22080,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:28:14",
    "openPrice": 76.8,
    "closePrice": 77.77,
    "highPrice": 79.45,
    "lowPrice": 75.88,
    "volume": 73259.86,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20154,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:28:13",
    "openPrice": 78.26,
    "closePrice": 77.4,
    "highPrice": 79.29,
    "lowPrice": 76.9,
    "volume": 29071.45,
    "changeRate": -2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21438,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:28:12",
    "openPrice": 5738.29,
    "closePrice": 5738.5,
    "highPrice": 5738.85,
    "lowPrice": 5738.01,
    "volume": 62327.18,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19512,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:28:10",
    "openPrice": 5827.15,
    "closePrice": 5826.77,
    "highPrice": 5828.21,
    "lowPrice": 5825.65,
    "volume": 62695.15,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20796,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:28:10",
    "openPrice": 448.95,
    "closePrice": 449.18,
    "highPrice": 449.53,
    "lowPrice": 447.1,
    "volume": 76380.45,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18870,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:28:08",
    "openPrice": 443.95,
    "closePrice": 443.96,
    "highPrice": 444.93,
    "lowPrice": 443.45,
    "volume": 77649.07,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18228,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:27:55",
    "openPrice": 76.77,
    "closePrice": 76.26,
    "highPrice": 78.58,
    "lowPrice": 74.39,
    "volume": 94523.59,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16302,
    "variety": "原油",
    "tradeDate": "2024-09-12 00:27:53",
    "openPrice": 76.76,
    "closePrice": 76.43,
    "highPrice": 77.7,
    "lowPrice": 75.44,
    "volume": 26170.93,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17586,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:27:53",
    "openPrice": 5674.58,
    "closePrice": 5674.89,
    "highPrice": 5676.62,
    "lowPrice": 5673.44,
    "volume": 46333.46,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15660,
    "variety": "白银",
    "tradeDate": "2024-09-12 00:27:51",
    "openPrice": 5705.9,
    "closePrice": 5705.99,
    "highPrice": 5706.69,
    "lowPrice": 5704.86,
    "volume": 84167.17,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16944,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:27:51",
    "openPrice": 454.5,
    "closePrice": 453.72,
    "highPrice": 455.14,
    "lowPrice": 451.87,
    "volume": 32468.04,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15018,
    "variety": "黄金",
    "tradeDate": "2024-09-12 00:27:49",
    "openPrice": 459.09,
    "closePrice": 458.59,
    "highPrice": 459.12,
    "lowPrice": 457.62,
    "volume": 84362.99,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14375,
    "variety": "原油",
    "tradeDate": "2024-09-11 23:01:40",
    "openPrice": 76.88,
    "closePrice": 76.68,
    "highPrice": 77.87,
    "lowPrice": 74.71,
    "volume": 59977.14,
    "changeRate": 0,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13732,
    "variety": "白银",
    "tradeDate": "2024-09-11 23:01:38",
    "openPrice": 5821.73,
    "closePrice": 5821.31,
    "highPrice": 5823.34,
    "lowPrice": 5819.92,
    "volume": 72022.09,
    "changeRate": -2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13089,
    "variety": "黄金",
    "tradeDate": "2024-09-11 23:01:36",
    "openPrice": 442.4,
    "closePrice": 442.87,
    "highPrice": 443.98,
    "lowPrice": 441.52,
    "volume": 52495.7,
    "changeRate": 2.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12446,
    "variety": "原油",
    "tradeDate": "2024-09-11 22:54:39",
    "openPrice": 76.76,
    "closePrice": 76.09,
    "highPrice": 78.35,
    "lowPrice": 74.33,
    "volume": 23834.77,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11803,
    "variety": "白银",
    "tradeDate": "2024-09-11 22:54:36",
    "openPrice": 5670.31,
    "closePrice": 5670.56,
    "highPrice": 5671.26,
    "lowPrice": 5669.27,
    "volume": 54885.01,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11160,
    "variety": "黄金",
    "tradeDate": "2024-09-11 22:54:34",
    "openPrice": 449.64,
    "closePrice": 449.26,
    "highPrice": 451.13,
    "lowPrice": 448.39,
    "volume": 99478.92,
    "changeRate": -1.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10517,
    "variety": "原油",
    "tradeDate": "2024-09-11 22:54:05",
    "openPrice": 76.41,
    "closePrice": 76.13,
    "highPrice": 76.8,
    "lowPrice": 75.1,
    "volume": 99953.43,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9874,
    "variety": "白银",
    "tradeDate": "2024-09-11 22:54:03",
    "openPrice": 5729.87,
    "closePrice": 5729.11,
    "highPrice": 5731.17,
    "lowPrice": 5727.53,
    "volume": 50813.49,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9231,
    "variety": "黄金",
    "tradeDate": "2024-09-11 22:54:00",
    "openPrice": 463.62,
    "closePrice": 462.69,
    "highPrice": 464.05,
    "lowPrice": 461.78,
    "volume": 68671.34,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27857,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:36:22",
    "openPrice": 78.57,
    "closePrice": 79.54,
    "highPrice": 80.07,
    "lowPrice": 77.26,
    "volume": 81645.55,
    "changeRate": 0,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27215,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:36:19",
    "openPrice": 5694.61,
    "closePrice": 5693.69,
    "highPrice": 5695.78,
    "lowPrice": 5691.7,
    "volume": 104665.86,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26573,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:36:17",
    "openPrice": 447.24,
    "closePrice": 446.98,
    "highPrice": 447.58,
    "lowPrice": 446.34,
    "volume": 19743.43,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25931,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:30:03",
    "openPrice": 75.64,
    "closePrice": 75.7,
    "highPrice": 76.29,
    "lowPrice": 75.37,
    "volume": 103533,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25289,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:30:01",
    "openPrice": 5910.95,
    "closePrice": 5911.71,
    "highPrice": 5912.07,
    "lowPrice": 5910.33,
    "volume": 81902.14,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24647,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:29:59",
    "openPrice": 443.61,
    "closePrice": 444.13,
    "highPrice": 445.88,
    "lowPrice": 443.38,
    "volume": 87624.12,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24005,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:29:44",
    "openPrice": 79.31,
    "closePrice": 78.59,
    "highPrice": 79.87,
    "lowPrice": 77.85,
    "volume": 109404.21,
    "changeRate": 0,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23363,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:29:42",
    "openPrice": 5799.41,
    "closePrice": 5798.62,
    "highPrice": 5799.46,
    "lowPrice": 5797.73,
    "volume": 62222.82,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22721,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:29:40",
    "openPrice": 443.03,
    "closePrice": 443.81,
    "highPrice": 444.37,
    "lowPrice": 442.49,
    "volume": 70014.03,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22079,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:28:14",
    "openPrice": 74.45,
    "closePrice": 75.38,
    "highPrice": 76.18,
    "lowPrice": 72.69,
    "volume": 64590.21,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20153,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:28:13",
    "openPrice": 74.42,
    "closePrice": 75.4,
    "highPrice": 76.71,
    "lowPrice": 74.27,
    "volume": 79564.25,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21437,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:28:12",
    "openPrice": 5813.79,
    "closePrice": 5813.21,
    "highPrice": 5813.97,
    "lowPrice": 5812.95,
    "volume": 66134.6,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19511,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:28:10",
    "openPrice": 5755.42,
    "closePrice": 5754.65,
    "highPrice": 5756.73,
    "lowPrice": 5753.4,
    "volume": 49132.4,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20795,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:28:10",
    "openPrice": 459.31,
    "closePrice": 459.57,
    "highPrice": 459.84,
    "lowPrice": 457.93,
    "volume": 54454.91,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18869,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:28:08",
    "openPrice": 444.84,
    "closePrice": 445.66,
    "highPrice": 445.71,
    "lowPrice": 444.37,
    "volume": 104226.62,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18227,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:27:55",
    "openPrice": 80.63,
    "closePrice": 79.71,
    "highPrice": 80.87,
    "lowPrice": 79.62,
    "volume": 38467.89,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16301,
    "variety": "原油",
    "tradeDate": "2024-09-11 00:27:53",
    "openPrice": 74.38,
    "closePrice": 75.37,
    "highPrice": 75.92,
    "lowPrice": 73.37,
    "volume": 28374.07,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17585,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:27:53",
    "openPrice": 5858.7,
    "closePrice": 5859.66,
    "highPrice": 5859.78,
    "lowPrice": 5857.2,
    "volume": 92915.61,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15659,
    "variety": "白银",
    "tradeDate": "2024-09-11 00:27:51",
    "openPrice": 5819.34,
    "closePrice": 5819.32,
    "highPrice": 5820.69,
    "lowPrice": 5819.15,
    "volume": 101360.76,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16943,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:27:51",
    "openPrice": 452.14,
    "closePrice": 452.8,
    "highPrice": 454.14,
    "lowPrice": 451.86,
    "volume": 58412.52,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15017,
    "variety": "黄金",
    "tradeDate": "2024-09-11 00:27:49",
    "openPrice": 455.36,
    "closePrice": 454.39,
    "highPrice": 455.83,
    "lowPrice": 453.09,
    "volume": 64776.11,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14374,
    "variety": "原油",
    "tradeDate": "2024-09-10 23:01:40",
    "openPrice": 79.25,
    "closePrice": 79.09,
    "highPrice": 81.04,
    "lowPrice": 78.99,
    "volume": 26558.48,
    "changeRate": 2.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13731,
    "variety": "白银",
    "tradeDate": "2024-09-10 23:01:38",
    "openPrice": 5910.09,
    "closePrice": 5910.58,
    "highPrice": 5911.75,
    "lowPrice": 5908.75,
    "volume": 12302.57,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13088,
    "variety": "黄金",
    "tradeDate": "2024-09-10 23:01:36",
    "openPrice": 443.8,
    "closePrice": 443.94,
    "highPrice": 445.38,
    "lowPrice": 443.32,
    "volume": 20532.76,
    "changeRate": 0.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12445,
    "variety": "原油",
    "tradeDate": "2024-09-10 22:54:39",
    "openPrice": 77.07,
    "closePrice": 77.83,
    "highPrice": 78.18,
    "lowPrice": 75.14,
    "volume": 54731.39,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11802,
    "variety": "白银",
    "tradeDate": "2024-09-10 22:54:36",
    "openPrice": 5781.46,
    "closePrice": 5781.41,
    "highPrice": 5782.69,
    "lowPrice": 5779.63,
    "volume": 15803.01,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11159,
    "variety": "黄金",
    "tradeDate": "2024-09-10 22:54:34",
    "openPrice": 455.72,
    "closePrice": 455.21,
    "highPrice": 457.34,
    "lowPrice": 453.21,
    "volume": 53347.39,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10516,
    "variety": "原油",
    "tradeDate": "2024-09-10 22:54:05",
    "openPrice": 79.22,
    "closePrice": 78.54,
    "highPrice": 79.6,
    "lowPrice": 77.34,
    "volume": 85695.17,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9873,
    "variety": "白银",
    "tradeDate": "2024-09-10 22:54:03",
    "openPrice": 5848.64,
    "closePrice": 5848.7,
    "highPrice": 5850.06,
    "lowPrice": 5847.88,
    "volume": 100538.45,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9230,
    "variety": "黄金",
    "tradeDate": "2024-09-10 22:54:00",
    "openPrice": 451.61,
    "closePrice": 451.78,
    "highPrice": 453.54,
    "lowPrice": 450.03,
    "volume": 22717.18,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27856,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:36:22",
    "openPrice": 77.36,
    "closePrice": 77.47,
    "highPrice": 78.84,
    "lowPrice": 75.93,
    "volume": 83265.54,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27214,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:36:19",
    "openPrice": 5796.62,
    "closePrice": 5795.89,
    "highPrice": 5798.28,
    "lowPrice": 5795.36,
    "volume": 24427.49,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26572,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:36:17",
    "openPrice": 456.93,
    "closePrice": 457,
    "highPrice": 458.9,
    "lowPrice": 456.92,
    "volume": 55435.17,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25930,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:30:03",
    "openPrice": 76.05,
    "closePrice": 76.32,
    "highPrice": 77.3,
    "lowPrice": 76.02,
    "volume": 44366.96,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25288,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:30:01",
    "openPrice": 5929.76,
    "closePrice": 5929.64,
    "highPrice": 5931.46,
    "lowPrice": 5929.51,
    "volume": 76562.8,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24646,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:29:59",
    "openPrice": 456.33,
    "closePrice": 455.98,
    "highPrice": 457.57,
    "lowPrice": 454.21,
    "volume": 72493.93,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24004,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:29:44",
    "openPrice": 78.2,
    "closePrice": 77.87,
    "highPrice": 78.36,
    "lowPrice": 76.63,
    "volume": 67783.76,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23362,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:29:42",
    "openPrice": 5831.61,
    "closePrice": 5832.32,
    "highPrice": 5833.95,
    "lowPrice": 5830.41,
    "volume": 66563.23,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22720,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:29:40",
    "openPrice": 448.15,
    "closePrice": 447.63,
    "highPrice": 448.93,
    "lowPrice": 446.6,
    "volume": 106113.28,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22078,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:28:14",
    "openPrice": 78.13,
    "closePrice": 78.28,
    "highPrice": 79.39,
    "lowPrice": 76.82,
    "volume": 94372.63,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20152,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:28:13",
    "openPrice": 77.69,
    "closePrice": 77.58,
    "highPrice": 77.96,
    "lowPrice": 76.28,
    "volume": 69901.76,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21436,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:28:12",
    "openPrice": 5806.81,
    "closePrice": 5807.42,
    "highPrice": 5808.29,
    "lowPrice": 5804.95,
    "volume": 64227.58,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19510,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:28:10",
    "openPrice": 5842.14,
    "closePrice": 5841.24,
    "highPrice": 5843.94,
    "lowPrice": 5840.97,
    "volume": 20000.64,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20794,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:28:10",
    "openPrice": 457.58,
    "closePrice": 457.77,
    "highPrice": 459.47,
    "lowPrice": 455.68,
    "volume": 10696.08,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18868,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:28:08",
    "openPrice": 451.33,
    "closePrice": 452.13,
    "highPrice": 452.55,
    "lowPrice": 450.47,
    "volume": 11942.9,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18226,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:27:55",
    "openPrice": 79.37,
    "closePrice": 78.92,
    "highPrice": 80.31,
    "lowPrice": 77.25,
    "volume": 45174.34,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16300,
    "variety": "原油",
    "tradeDate": "2024-09-10 00:27:53",
    "openPrice": 78.77,
    "closePrice": 79.13,
    "highPrice": 79.61,
    "lowPrice": 77.86,
    "volume": 70998.58,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17584,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:27:53",
    "openPrice": 5839.86,
    "closePrice": 5839.81,
    "highPrice": 5840.02,
    "lowPrice": 5839.81,
    "volume": 48028.51,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15658,
    "variety": "白银",
    "tradeDate": "2024-09-10 00:27:51",
    "openPrice": 5815.31,
    "closePrice": 5816.19,
    "highPrice": 5817.56,
    "lowPrice": 5814.35,
    "volume": 67285.99,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16942,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:27:51",
    "openPrice": 462.46,
    "closePrice": 462.46,
    "highPrice": 463.88,
    "lowPrice": 462.29,
    "volume": 11115.28,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15016,
    "variety": "黄金",
    "tradeDate": "2024-09-10 00:27:49",
    "openPrice": 459.11,
    "closePrice": 458.73,
    "highPrice": 460.41,
    "lowPrice": 457.79,
    "volume": 37337.65,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14373,
    "variety": "原油",
    "tradeDate": "2024-09-09 23:01:40",
    "openPrice": 79.44,
    "closePrice": 79.58,
    "highPrice": 80.61,
    "lowPrice": 77.77,
    "volume": 70849.21,
    "changeRate": -1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13730,
    "variety": "白银",
    "tradeDate": "2024-09-09 23:01:38",
    "openPrice": 5769.13,
    "closePrice": 5770.07,
    "highPrice": 5772.02,
    "lowPrice": 5767.36,
    "volume": 98680.11,
    "changeRate": 2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13087,
    "variety": "黄金",
    "tradeDate": "2024-09-09 23:01:36",
    "openPrice": 443.29,
    "closePrice": 442.78,
    "highPrice": 443.87,
    "lowPrice": 441.33,
    "volume": 78509.51,
    "changeRate": -1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12444,
    "variety": "原油",
    "tradeDate": "2024-09-09 22:54:39",
    "openPrice": 78.05,
    "closePrice": 78.1,
    "highPrice": 79.85,
    "lowPrice": 77.7,
    "volume": 32337.74,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11801,
    "variety": "白银",
    "tradeDate": "2024-09-09 22:54:36",
    "openPrice": 5951.67,
    "closePrice": 5951.99,
    "highPrice": 5952.38,
    "lowPrice": 5951.49,
    "volume": 49248.46,
    "changeRate": -2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11158,
    "variety": "黄金",
    "tradeDate": "2024-09-09 22:54:34",
    "openPrice": 447.55,
    "closePrice": 446.99,
    "highPrice": 448.63,
    "lowPrice": 446.55,
    "volume": 93049.47,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10515,
    "variety": "原油",
    "tradeDate": "2024-09-09 22:54:05",
    "openPrice": 76.96,
    "closePrice": 77.9,
    "highPrice": 77.91,
    "lowPrice": 76.38,
    "volume": 49523.21,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9872,
    "variety": "白银",
    "tradeDate": "2024-09-09 22:54:03",
    "openPrice": 5888.11,
    "closePrice": 5888.13,
    "highPrice": 5889.31,
    "lowPrice": 5887.87,
    "volume": 87871.44,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9229,
    "variety": "黄金",
    "tradeDate": "2024-09-09 22:54:00",
    "openPrice": 462.4,
    "closePrice": 462.27,
    "highPrice": 463.91,
    "lowPrice": 461.22,
    "volume": 67054.43,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27855,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:36:22",
    "openPrice": 78.92,
    "closePrice": 79.33,
    "highPrice": 80.73,
    "lowPrice": 77.22,
    "volume": 78281.94,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27213,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:36:19",
    "openPrice": 5843.12,
    "closePrice": 5843.24,
    "highPrice": 5843.89,
    "lowPrice": 5841.22,
    "volume": 80984.76,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26571,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:36:17",
    "openPrice": 460.35,
    "closePrice": 460.37,
    "highPrice": 461.74,
    "lowPrice": 460.21,
    "volume": 56763.46,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25929,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:30:03",
    "openPrice": 76.96,
    "closePrice": 77.3,
    "highPrice": 77.58,
    "lowPrice": 75.98,
    "volume": 14635.47,
    "changeRate": 1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25287,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:30:01",
    "openPrice": 5832.52,
    "closePrice": 5833.26,
    "highPrice": 5834.06,
    "lowPrice": 5831.81,
    "volume": 67356.95,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24645,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:29:59",
    "openPrice": 448.66,
    "closePrice": 448.75,
    "highPrice": 448.79,
    "lowPrice": 448.27,
    "volume": 86801.28,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24003,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:29:44",
    "openPrice": 76.06,
    "closePrice": 75.82,
    "highPrice": 76.1,
    "lowPrice": 75.12,
    "volume": 24662.54,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23361,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:29:42",
    "openPrice": 5725.65,
    "closePrice": 5725.97,
    "highPrice": 5726.12,
    "lowPrice": 5724.75,
    "volume": 33424.61,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22719,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:29:40",
    "openPrice": 460.71,
    "closePrice": 460.83,
    "highPrice": 462.18,
    "lowPrice": 459.55,
    "volume": 85271.54,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22077,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:28:14",
    "openPrice": 80.68,
    "closePrice": 79.92,
    "highPrice": 82.2,
    "lowPrice": 78.14,
    "volume": 45753.2,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20151,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:28:13",
    "openPrice": 75.56,
    "closePrice": 76.52,
    "highPrice": 78.02,
    "lowPrice": 74.78,
    "volume": 16981.88,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21435,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:28:12",
    "openPrice": 5844.65,
    "closePrice": 5844.01,
    "highPrice": 5846.42,
    "lowPrice": 5842.84,
    "volume": 106300.16,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19509,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:28:10",
    "openPrice": 5757,
    "closePrice": 5756.6,
    "highPrice": 5757.13,
    "lowPrice": 5756.03,
    "volume": 76826.62,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20793,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:28:10",
    "openPrice": 451.13,
    "closePrice": 451.08,
    "highPrice": 453.07,
    "lowPrice": 449.59,
    "volume": 54554.6,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18867,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:28:08",
    "openPrice": 445.24,
    "closePrice": 446.2,
    "highPrice": 446.75,
    "lowPrice": 443.36,
    "volume": 24131.18,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18225,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:27:55",
    "openPrice": 77.83,
    "closePrice": 77.23,
    "highPrice": 78.67,
    "lowPrice": 75.59,
    "volume": 102898.86,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16299,
    "variety": "原油",
    "tradeDate": "2024-09-09 00:27:53",
    "openPrice": 77.71,
    "closePrice": 77.02,
    "highPrice": 79.41,
    "lowPrice": 76.75,
    "volume": 14054.99,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17583,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:27:53",
    "openPrice": 5759.02,
    "closePrice": 5759.07,
    "highPrice": 5760.73,
    "lowPrice": 5757.83,
    "volume": 63328.9,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15657,
    "variety": "白银",
    "tradeDate": "2024-09-09 00:27:51",
    "openPrice": 5747.86,
    "closePrice": 5747.55,
    "highPrice": 5749.13,
    "lowPrice": 5745.58,
    "volume": 47339.65,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16941,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:27:51",
    "openPrice": 457.19,
    "closePrice": 457.75,
    "highPrice": 459.59,
    "lowPrice": 455.41,
    "volume": 107727.85,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15015,
    "variety": "黄金",
    "tradeDate": "2024-09-09 00:27:49",
    "openPrice": 447.6,
    "closePrice": 446.95,
    "highPrice": 447.61,
    "lowPrice": 446.38,
    "volume": 26218.73,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14372,
    "variety": "原油",
    "tradeDate": "2024-09-06 23:01:40",
    "openPrice": 75.21,
    "closePrice": 76,
    "highPrice": 77.25,
    "lowPrice": 73.58,
    "volume": 29168.11,
    "changeRate": -0.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13729,
    "variety": "白银",
    "tradeDate": "2024-09-06 23:01:38",
    "openPrice": 5905.27,
    "closePrice": 5905.37,
    "highPrice": 5906.96,
    "lowPrice": 5903.7,
    "volume": 90947.39,
    "changeRate": 1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13086,
    "variety": "黄金",
    "tradeDate": "2024-09-06 23:01:36",
    "openPrice": 443.74,
    "closePrice": 442.8,
    "highPrice": 444.97,
    "lowPrice": 442.3,
    "volume": 77249.26,
    "changeRate": 1.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12443,
    "variety": "原油",
    "tradeDate": "2024-09-06 22:54:39",
    "openPrice": 78.83,
    "closePrice": 77.96,
    "highPrice": 78.95,
    "lowPrice": 77.2,
    "volume": 36142.23,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11800,
    "variety": "白银",
    "tradeDate": "2024-09-06 22:54:36",
    "openPrice": 5952.26,
    "closePrice": 5952.68,
    "highPrice": 5953.03,
    "lowPrice": 5951.9,
    "volume": 53700.03,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11157,
    "variety": "黄金",
    "tradeDate": "2024-09-06 22:54:34",
    "openPrice": 444.41,
    "closePrice": 444.9,
    "highPrice": 446.36,
    "lowPrice": 444.26,
    "volume": 48204.84,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10514,
    "variety": "原油",
    "tradeDate": "2024-09-06 22:54:05",
    "openPrice": 80.29,
    "closePrice": 79.37,
    "highPrice": 80.59,
    "lowPrice": 78.52,
    "volume": 67797.26,
    "changeRate": -2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9871,
    "variety": "白银",
    "tradeDate": "2024-09-06 22:54:03",
    "openPrice": 5718.08,
    "closePrice": 5717.23,
    "highPrice": 5718.17,
    "lowPrice": 5716.66,
    "volume": 17829.21,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9228,
    "variety": "黄金",
    "tradeDate": "2024-09-06 22:54:00",
    "openPrice": 454.09,
    "closePrice": 453.22,
    "highPrice": 454.85,
    "lowPrice": 451.85,
    "volume": 74855.15,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27854,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:36:22",
    "openPrice": 77.65,
    "closePrice": 77.99,
    "highPrice": 79.39,
    "lowPrice": 77.19,
    "volume": 85813.34,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27212,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:36:19",
    "openPrice": 5705.61,
    "closePrice": 5706.22,
    "highPrice": 5707.81,
    "lowPrice": 5704.85,
    "volume": 108366.76,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26570,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:36:17",
    "openPrice": 454.4,
    "closePrice": 454.32,
    "highPrice": 455.79,
    "lowPrice": 454.19,
    "volume": 46424.91,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25928,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:30:03",
    "openPrice": 77.73,
    "closePrice": 77.82,
    "highPrice": 78,
    "lowPrice": 76.59,
    "volume": 48404.3,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25286,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:30:01",
    "openPrice": 5768.32,
    "closePrice": 5769.2,
    "highPrice": 5771.15,
    "lowPrice": 5768.16,
    "volume": 48868.66,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24644,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:29:59",
    "openPrice": 447.43,
    "closePrice": 446.68,
    "highPrice": 449.07,
    "lowPrice": 444.77,
    "volume": 38959.22,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24002,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:29:44",
    "openPrice": 77.89,
    "closePrice": 78.79,
    "highPrice": 80.21,
    "lowPrice": 77.13,
    "volume": 101094.59,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23360,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:29:42",
    "openPrice": 5695.05,
    "closePrice": 5695.83,
    "highPrice": 5697.52,
    "lowPrice": 5693.88,
    "volume": 48134.2,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22718,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:29:40",
    "openPrice": 445.87,
    "closePrice": 446.54,
    "highPrice": 448.26,
    "lowPrice": 445.61,
    "volume": 26926.81,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22076,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:28:14",
    "openPrice": 79.11,
    "closePrice": 79.64,
    "highPrice": 80.36,
    "lowPrice": 79.05,
    "volume": 67988.93,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20150,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:28:13",
    "openPrice": 76.49,
    "closePrice": 75.72,
    "highPrice": 76.66,
    "lowPrice": 74.81,
    "volume": 109210.69,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21434,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:28:12",
    "openPrice": 5777.25,
    "closePrice": 5776.35,
    "highPrice": 5778.21,
    "lowPrice": 5775.41,
    "volume": 33595.24,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19508,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:28:10",
    "openPrice": 5873.51,
    "closePrice": 5874.26,
    "highPrice": 5874.53,
    "lowPrice": 5871.87,
    "volume": 109607.73,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20792,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:28:10",
    "openPrice": 444.95,
    "closePrice": 445.9,
    "highPrice": 447.24,
    "lowPrice": 444.44,
    "volume": 52962.52,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18866,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:28:08",
    "openPrice": 454.62,
    "closePrice": 453.75,
    "highPrice": 456.58,
    "lowPrice": 452.42,
    "volume": 38183.27,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18224,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:27:55",
    "openPrice": 76.77,
    "closePrice": 77.65,
    "highPrice": 77.94,
    "lowPrice": 75.01,
    "volume": 58008.5,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16298,
    "variety": "原油",
    "tradeDate": "2024-09-06 00:27:53",
    "openPrice": 74.82,
    "closePrice": 75.61,
    "highPrice": 75.94,
    "lowPrice": 74.14,
    "volume": 95444.99,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17582,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:27:53",
    "openPrice": 5661.09,
    "closePrice": 5661.67,
    "highPrice": 5663.24,
    "lowPrice": 5660.34,
    "volume": 78057.21,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15656,
    "variety": "白银",
    "tradeDate": "2024-09-06 00:27:51",
    "openPrice": 5662.49,
    "closePrice": 5663.23,
    "highPrice": 5663.96,
    "lowPrice": 5660.77,
    "volume": 82986.72,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16940,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:27:51",
    "openPrice": 453.4,
    "closePrice": 454.25,
    "highPrice": 455.05,
    "lowPrice": 452.52,
    "volume": 75470.06,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15014,
    "variety": "黄金",
    "tradeDate": "2024-09-06 00:27:49",
    "openPrice": 453.1,
    "closePrice": 453.84,
    "highPrice": 455.42,
    "lowPrice": 452.72,
    "volume": 83019.96,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14371,
    "variety": "原油",
    "tradeDate": "2024-09-05 23:01:40",
    "openPrice": 77.94,
    "closePrice": 77.43,
    "highPrice": 78.54,
    "lowPrice": 76.53,
    "volume": 21191.71,
    "changeRate": -0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13728,
    "variety": "白银",
    "tradeDate": "2024-09-05 23:01:38",
    "openPrice": 5822.3,
    "closePrice": 5821.91,
    "highPrice": 5823.72,
    "lowPrice": 5821.4,
    "volume": 11928.95,
    "changeRate": 1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13085,
    "variety": "黄金",
    "tradeDate": "2024-09-05 23:01:36",
    "openPrice": 453.37,
    "closePrice": 453.47,
    "highPrice": 454.62,
    "lowPrice": 452.12,
    "volume": 20690.68,
    "changeRate": -1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12442,
    "variety": "原油",
    "tradeDate": "2024-09-05 22:54:39",
    "openPrice": 79.4,
    "closePrice": 78.85,
    "highPrice": 80.21,
    "lowPrice": 78.45,
    "volume": 31301.92,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11799,
    "variety": "白银",
    "tradeDate": "2024-09-05 22:54:36",
    "openPrice": 5708.8,
    "closePrice": 5708.45,
    "highPrice": 5710.21,
    "lowPrice": 5708.31,
    "volume": 107779.02,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11156,
    "variety": "黄金",
    "tradeDate": "2024-09-05 22:54:34",
    "openPrice": 450.43,
    "closePrice": 450.87,
    "highPrice": 451.17,
    "lowPrice": 449.36,
    "volume": 26013.15,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10513,
    "variety": "原油",
    "tradeDate": "2024-09-05 22:54:05",
    "openPrice": 79.88,
    "closePrice": 79.83,
    "highPrice": 81.69,
    "lowPrice": 79.08,
    "volume": 96023.04,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9870,
    "variety": "白银",
    "tradeDate": "2024-09-05 22:54:03",
    "openPrice": 5854.86,
    "closePrice": 5855.63,
    "highPrice": 5856.81,
    "lowPrice": 5853.44,
    "volume": 50242.28,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9227,
    "variety": "黄金",
    "tradeDate": "2024-09-05 22:54:00",
    "openPrice": 455.96,
    "closePrice": 455.16,
    "highPrice": 457.37,
    "lowPrice": 453.27,
    "volume": 71090.39,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27853,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:36:22",
    "openPrice": 79.23,
    "closePrice": 78.53,
    "highPrice": 80.21,
    "lowPrice": 76.63,
    "volume": 21551.04,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27211,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:36:19",
    "openPrice": 5953.01,
    "closePrice": 5952.42,
    "highPrice": 5954.34,
    "lowPrice": 5951.08,
    "volume": 70143.15,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26569,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:36:17",
    "openPrice": 446.62,
    "closePrice": 445.88,
    "highPrice": 448.36,
    "lowPrice": 444.22,
    "volume": 10747.36,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25927,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:30:03",
    "openPrice": 79.21,
    "closePrice": 79.16,
    "highPrice": 80.2,
    "lowPrice": 77.57,
    "volume": 70085.65,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25285,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:30:01",
    "openPrice": 5692.63,
    "closePrice": 5693.18,
    "highPrice": 5693.72,
    "lowPrice": 5691.52,
    "volume": 56359.34,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24643,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:29:59",
    "openPrice": 444.26,
    "closePrice": 443.97,
    "highPrice": 444.31,
    "lowPrice": 443.3,
    "volume": 14499.03,
    "changeRate": -1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24001,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:29:44",
    "openPrice": 75.08,
    "closePrice": 75.96,
    "highPrice": 76.38,
    "lowPrice": 74.64,
    "volume": 103670.61,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23359,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:29:42",
    "openPrice": 5695.22,
    "closePrice": 5694.99,
    "highPrice": 5696.56,
    "lowPrice": 5694.35,
    "volume": 61974.19,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22717,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:29:40",
    "openPrice": 454.16,
    "closePrice": 454.49,
    "highPrice": 454.8,
    "lowPrice": 452.25,
    "volume": 69808.08,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22075,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:28:14",
    "openPrice": 76.33,
    "closePrice": 76.13,
    "highPrice": 78.08,
    "lowPrice": 75.67,
    "volume": 82253.71,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20149,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:28:13",
    "openPrice": 76.87,
    "closePrice": 76.67,
    "highPrice": 78.78,
    "lowPrice": 75.71,
    "volume": 47943.48,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21433,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:28:12",
    "openPrice": 5875.34,
    "closePrice": 5875.46,
    "highPrice": 5876.88,
    "lowPrice": 5874.13,
    "volume": 30754.48,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19507,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:28:10",
    "openPrice": 5674.6,
    "closePrice": 5674.78,
    "highPrice": 5675.12,
    "lowPrice": 5673.37,
    "volume": 30313.64,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20791,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:28:10",
    "openPrice": 452.94,
    "closePrice": 453.39,
    "highPrice": 454.71,
    "lowPrice": 451.26,
    "volume": 97928.62,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18865,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:28:08",
    "openPrice": 448.41,
    "closePrice": 447.45,
    "highPrice": 450.01,
    "lowPrice": 446.83,
    "volume": 66490.5,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18223,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:27:55",
    "openPrice": 80.45,
    "closePrice": 79.9,
    "highPrice": 82.21,
    "lowPrice": 79.49,
    "volume": 92279.84,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16297,
    "variety": "原油",
    "tradeDate": "2024-09-05 00:27:53",
    "openPrice": 76.97,
    "closePrice": 77.58,
    "highPrice": 79.43,
    "lowPrice": 76.94,
    "volume": 102827.65,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17581,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:27:53",
    "openPrice": 5940.55,
    "closePrice": 5940.58,
    "highPrice": 5941.9,
    "lowPrice": 5940.21,
    "volume": 66272.56,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15655,
    "variety": "白银",
    "tradeDate": "2024-09-05 00:27:51",
    "openPrice": 5877.59,
    "closePrice": 5877.95,
    "highPrice": 5878.32,
    "lowPrice": 5875.97,
    "volume": 92874.09,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16939,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:27:51",
    "openPrice": 456.25,
    "closePrice": 456.59,
    "highPrice": 457.14,
    "lowPrice": 455.69,
    "volume": 38133.6,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15013,
    "variety": "黄金",
    "tradeDate": "2024-09-05 00:27:49",
    "openPrice": 458.58,
    "closePrice": 458.1,
    "highPrice": 459.78,
    "lowPrice": 457.39,
    "volume": 98697.62,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14370,
    "variety": "原油",
    "tradeDate": "2024-09-04 23:01:40",
    "openPrice": 76.41,
    "closePrice": 75.66,
    "highPrice": 77.17,
    "lowPrice": 74.58,
    "volume": 16845.25,
    "changeRate": -0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13727,
    "variety": "白银",
    "tradeDate": "2024-09-04 23:01:38",
    "openPrice": 5924,
    "closePrice": 5923.29,
    "highPrice": 5925.86,
    "lowPrice": 5922.91,
    "volume": 79689.67,
    "changeRate": 0.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13084,
    "variety": "黄金",
    "tradeDate": "2024-09-04 23:01:36",
    "openPrice": 447.15,
    "closePrice": 447.61,
    "highPrice": 448.74,
    "lowPrice": 445.22,
    "volume": 64341.32,
    "changeRate": -0.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12441,
    "variety": "原油",
    "tradeDate": "2024-09-04 22:54:39",
    "openPrice": 75.68,
    "closePrice": 76.04,
    "highPrice": 77.31,
    "lowPrice": 73.72,
    "volume": 30078.47,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11798,
    "variety": "白银",
    "tradeDate": "2024-09-04 22:54:36",
    "openPrice": 5805.46,
    "closePrice": 5806.32,
    "highPrice": 5807.45,
    "lowPrice": 5803.64,
    "volume": 84847.89,
    "changeRate": -2.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11155,
    "variety": "黄金",
    "tradeDate": "2024-09-04 22:54:34",
    "openPrice": 455.21,
    "closePrice": 454.8,
    "highPrice": 455.76,
    "lowPrice": 453.47,
    "volume": 43298.52,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10512,
    "variety": "原油",
    "tradeDate": "2024-09-04 22:54:05",
    "openPrice": 74.67,
    "closePrice": 75.43,
    "highPrice": 76.53,
    "lowPrice": 74.67,
    "volume": 30606.28,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9869,
    "variety": "白银",
    "tradeDate": "2024-09-04 22:54:03",
    "openPrice": 5689.73,
    "closePrice": 5689.09,
    "highPrice": 5690.06,
    "lowPrice": 5688.13,
    "volume": 75081.92,
    "changeRate": -0.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9226,
    "variety": "黄金",
    "tradeDate": "2024-09-04 22:54:00",
    "openPrice": 446.7,
    "closePrice": 445.75,
    "highPrice": 448.35,
    "lowPrice": 445.18,
    "volume": 99297.93,
    "changeRate": 2.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27852,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:36:22",
    "openPrice": 80.14,
    "closePrice": 79.39,
    "highPrice": 81.41,
    "lowPrice": 78.64,
    "volume": 17759.21,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27210,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:36:19",
    "openPrice": 5766.37,
    "closePrice": 5766,
    "highPrice": 5768.17,
    "lowPrice": 5765.67,
    "volume": 85100.65,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26568,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:36:17",
    "openPrice": 453.48,
    "closePrice": 454.35,
    "highPrice": 454.69,
    "lowPrice": 451.66,
    "volume": 23765.03,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25926,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:30:03",
    "openPrice": 75.26,
    "closePrice": 75.41,
    "highPrice": 76.38,
    "lowPrice": 74.07,
    "volume": 17342.41,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25284,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:30:01",
    "openPrice": 5807.47,
    "closePrice": 5807.31,
    "highPrice": 5807.96,
    "lowPrice": 5805.89,
    "volume": 75656.73,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24642,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:29:59",
    "openPrice": 460.36,
    "closePrice": 460.02,
    "highPrice": 461.01,
    "lowPrice": 458.46,
    "volume": 43671.17,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24000,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:29:44",
    "openPrice": 78.1,
    "closePrice": 77.25,
    "highPrice": 78.36,
    "lowPrice": 75.93,
    "volume": 65155.17,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23358,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:29:42",
    "openPrice": 5899.34,
    "closePrice": 5899.86,
    "highPrice": 5900.42,
    "lowPrice": 5897.89,
    "volume": 24263.59,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22716,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:29:40",
    "openPrice": 457.4,
    "closePrice": 457.29,
    "highPrice": 458.47,
    "lowPrice": 456.62,
    "volume": 26930.79,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22074,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:28:14",
    "openPrice": 77.08,
    "closePrice": 78.06,
    "highPrice": 79.26,
    "lowPrice": 77,
    "volume": 98556.39,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20148,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:28:13",
    "openPrice": 75.13,
    "closePrice": 75.6,
    "highPrice": 77.39,
    "lowPrice": 73.7,
    "volume": 21811.33,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21432,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:28:12",
    "openPrice": 5881,
    "closePrice": 5881.48,
    "highPrice": 5881.49,
    "lowPrice": 5879.4,
    "volume": 73477.08,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19506,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:28:10",
    "openPrice": 5729.06,
    "closePrice": 5729.58,
    "highPrice": 5731.1,
    "lowPrice": 5727.41,
    "volume": 66172.49,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20790,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:28:10",
    "openPrice": 445.93,
    "closePrice": 444.96,
    "highPrice": 446.91,
    "lowPrice": 443.18,
    "volume": 23194.65,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18864,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:28:08",
    "openPrice": 458.6,
    "closePrice": 459.3,
    "highPrice": 461.26,
    "lowPrice": 457.38,
    "volume": 44523.1,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18222,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:27:55",
    "openPrice": 77.56,
    "closePrice": 78.02,
    "highPrice": 79.93,
    "lowPrice": 77.47,
    "volume": 38580.01,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16296,
    "variety": "原油",
    "tradeDate": "2024-09-04 00:27:53",
    "openPrice": 78.58,
    "closePrice": 78.87,
    "highPrice": 79.03,
    "lowPrice": 76.68,
    "volume": 14030.86,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17580,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:27:53",
    "openPrice": 5778.28,
    "closePrice": 5778.84,
    "highPrice": 5780.43,
    "lowPrice": 5778.25,
    "volume": 76469.25,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15654,
    "variety": "白银",
    "tradeDate": "2024-09-04 00:27:51",
    "openPrice": 5757.57,
    "closePrice": 5756.84,
    "highPrice": 5758.44,
    "lowPrice": 5755.21,
    "volume": 55450.86,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16938,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:27:51",
    "openPrice": 450.06,
    "closePrice": 449.44,
    "highPrice": 451.68,
    "lowPrice": 448.55,
    "volume": 78188.88,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15012,
    "variety": "黄金",
    "tradeDate": "2024-09-04 00:27:49",
    "openPrice": 455.71,
    "closePrice": 455.66,
    "highPrice": 456.35,
    "lowPrice": 454.26,
    "volume": 100933.79,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14369,
    "variety": "原油",
    "tradeDate": "2024-09-03 23:01:40",
    "openPrice": 77.84,
    "closePrice": 78.32,
    "highPrice": 78.62,
    "lowPrice": 76.44,
    "volume": 13411.23,
    "changeRate": -2.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13726,
    "variety": "白银",
    "tradeDate": "2024-09-03 23:01:38",
    "openPrice": 5848.49,
    "closePrice": 5848.32,
    "highPrice": 5850.46,
    "lowPrice": 5847.05,
    "volume": 60650.84,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13083,
    "variety": "黄金",
    "tradeDate": "2024-09-03 23:01:36",
    "openPrice": 455.66,
    "closePrice": 455.08,
    "highPrice": 456.33,
    "lowPrice": 454.17,
    "volume": 25708.9,
    "changeRate": 2.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12440,
    "variety": "原油",
    "tradeDate": "2024-09-03 22:54:39",
    "openPrice": 79.54,
    "closePrice": 79.07,
    "highPrice": 79.75,
    "lowPrice": 78.82,
    "volume": 57365.39,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11797,
    "variety": "白银",
    "tradeDate": "2024-09-03 22:54:36",
    "openPrice": 5940.68,
    "closePrice": 5940.16,
    "highPrice": 5941.38,
    "lowPrice": 5939.14,
    "volume": 11532.85,
    "changeRate": -2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11154,
    "variety": "黄金",
    "tradeDate": "2024-09-03 22:54:34",
    "openPrice": 449.98,
    "closePrice": 449.91,
    "highPrice": 451.13,
    "lowPrice": 448.29,
    "volume": 40102.36,
    "changeRate": -2.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10511,
    "variety": "原油",
    "tradeDate": "2024-09-03 22:54:05",
    "openPrice": 76.85,
    "closePrice": 77.35,
    "highPrice": 78.47,
    "lowPrice": 76.48,
    "volume": 56807.4,
    "changeRate": 0.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9868,
    "variety": "白银",
    "tradeDate": "2024-09-03 22:54:03",
    "openPrice": 5742.82,
    "closePrice": 5742.31,
    "highPrice": 5744.55,
    "lowPrice": 5741.45,
    "volume": 38647.26,
    "changeRate": 2.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9225,
    "variety": "黄金",
    "tradeDate": "2024-09-03 22:54:00",
    "openPrice": 458.53,
    "closePrice": 458.25,
    "highPrice": 459.12,
    "lowPrice": 456.59,
    "volume": 29154.36,
    "changeRate": 1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27851,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:36:22",
    "openPrice": 78.09,
    "closePrice": 78.51,
    "highPrice": 79.58,
    "lowPrice": 76.57,
    "volume": 102165.97,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27209,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:36:19",
    "openPrice": 5947.87,
    "closePrice": 5948.01,
    "highPrice": 5949.81,
    "lowPrice": 5947.52,
    "volume": 35000.14,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26567,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:36:17",
    "openPrice": 460.97,
    "closePrice": 460.93,
    "highPrice": 461.99,
    "lowPrice": 459.79,
    "volume": 37433.95,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25925,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:30:03",
    "openPrice": 76.48,
    "closePrice": 75.62,
    "highPrice": 77.85,
    "lowPrice": 75.19,
    "volume": 77267.59,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25283,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:30:01",
    "openPrice": 5922.14,
    "closePrice": 5922.94,
    "highPrice": 5923.74,
    "lowPrice": 5920.84,
    "volume": 77759.35,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24641,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:29:59",
    "openPrice": 444.48,
    "closePrice": 445.46,
    "highPrice": 447.27,
    "lowPrice": 444.41,
    "volume": 43718.49,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23999,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:29:44",
    "openPrice": 76.57,
    "closePrice": 76.84,
    "highPrice": 78.74,
    "lowPrice": 74.85,
    "volume": 18423.44,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23357,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:29:42",
    "openPrice": 5703.46,
    "closePrice": 5704.43,
    "highPrice": 5705.49,
    "lowPrice": 5703.44,
    "volume": 28754.74,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22715,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:29:40",
    "openPrice": 460.52,
    "closePrice": 461.35,
    "highPrice": 462.89,
    "lowPrice": 458.66,
    "volume": 38772.56,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22073,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:28:14",
    "openPrice": 77.88,
    "closePrice": 77.16,
    "highPrice": 79.32,
    "lowPrice": 75.95,
    "volume": 73361.61,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20147,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:28:13",
    "openPrice": 79.49,
    "closePrice": 79.89,
    "highPrice": 79.9,
    "lowPrice": 78.97,
    "volume": 97095.09,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21431,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:28:12",
    "openPrice": 5764.19,
    "closePrice": 5763.71,
    "highPrice": 5764.51,
    "lowPrice": 5763.44,
    "volume": 26352.07,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19505,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:28:10",
    "openPrice": 5828.46,
    "closePrice": 5827.88,
    "highPrice": 5829.21,
    "lowPrice": 5826.91,
    "volume": 60060.38,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20789,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:28:10",
    "openPrice": 444.59,
    "closePrice": 444.66,
    "highPrice": 444.92,
    "lowPrice": 443.76,
    "volume": 28911.56,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18863,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:28:08",
    "openPrice": 443.48,
    "closePrice": 444.44,
    "highPrice": 445.3,
    "lowPrice": 443.17,
    "volume": 67766.31,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18221,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:27:55",
    "openPrice": 79.36,
    "closePrice": 78.84,
    "highPrice": 80.03,
    "lowPrice": 77.2,
    "volume": 65531.28,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16295,
    "variety": "原油",
    "tradeDate": "2024-09-03 00:27:53",
    "openPrice": 77.5,
    "closePrice": 76.54,
    "highPrice": 77.82,
    "lowPrice": 74.75,
    "volume": 16401.04,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17579,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:27:53",
    "openPrice": 5949.8,
    "closePrice": 5948.89,
    "highPrice": 5950.35,
    "lowPrice": 5948.37,
    "volume": 80071.86,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15653,
    "variety": "白银",
    "tradeDate": "2024-09-03 00:27:51",
    "openPrice": 5767.01,
    "closePrice": 5767.19,
    "highPrice": 5767.8,
    "lowPrice": 5765.39,
    "volume": 19900.16,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16937,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:27:51",
    "openPrice": 448.04,
    "closePrice": 448.74,
    "highPrice": 450.08,
    "lowPrice": 447.18,
    "volume": 85767.89,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15011,
    "variety": "黄金",
    "tradeDate": "2024-09-03 00:27:49",
    "openPrice": 456.58,
    "closePrice": 456.07,
    "highPrice": 458.32,
    "lowPrice": 455.75,
    "volume": 69000.31,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14368,
    "variety": "原油",
    "tradeDate": "2024-09-02 23:01:40",
    "openPrice": 74.89,
    "closePrice": 75.47,
    "highPrice": 75.99,
    "lowPrice": 73.97,
    "volume": 57274.6,
    "changeRate": 2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13725,
    "variety": "白银",
    "tradeDate": "2024-09-02 23:01:38",
    "openPrice": 5796.4,
    "closePrice": 5795.53,
    "highPrice": 5797.75,
    "lowPrice": 5794,
    "volume": 15862.51,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13082,
    "variety": "黄金",
    "tradeDate": "2024-09-02 23:01:36",
    "openPrice": 446.22,
    "closePrice": 446.92,
    "highPrice": 447.64,
    "lowPrice": 444.81,
    "volume": 105035.06,
    "changeRate": 0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12439,
    "variety": "原油",
    "tradeDate": "2024-09-02 22:54:39",
    "openPrice": 76.23,
    "closePrice": 76.82,
    "highPrice": 78.65,
    "lowPrice": 74.65,
    "volume": 104813.65,
    "changeRate": -2.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11796,
    "variety": "白银",
    "tradeDate": "2024-09-02 22:54:36",
    "openPrice": 5743.12,
    "closePrice": 5743.78,
    "highPrice": 5744.89,
    "lowPrice": 5741.22,
    "volume": 60236.2,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11153,
    "variety": "黄金",
    "tradeDate": "2024-09-02 22:54:34",
    "openPrice": 451.95,
    "closePrice": 451.68,
    "highPrice": 452.15,
    "lowPrice": 450.18,
    "volume": 76365.07,
    "changeRate": -0.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10510,
    "variety": "原油",
    "tradeDate": "2024-09-02 22:54:05",
    "openPrice": 79.38,
    "closePrice": 78.81,
    "highPrice": 79.61,
    "lowPrice": 78.55,
    "volume": 12145.53,
    "changeRate": 2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9867,
    "variety": "白银",
    "tradeDate": "2024-09-02 22:54:03",
    "openPrice": 5664.24,
    "closePrice": 5664.67,
    "highPrice": 5666.65,
    "lowPrice": 5662.45,
    "volume": 89709.68,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9224,
    "variety": "黄金",
    "tradeDate": "2024-09-02 22:54:00",
    "openPrice": 458.43,
    "closePrice": 458.2,
    "highPrice": 459.87,
    "lowPrice": 457.32,
    "volume": 44566.73,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27850,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:36:22",
    "openPrice": 80,
    "closePrice": 79.24,
    "highPrice": 80.79,
    "lowPrice": 77.86,
    "volume": 45331.85,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27208,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:36:19",
    "openPrice": 5718.64,
    "closePrice": 5718.19,
    "highPrice": 5719.93,
    "lowPrice": 5717.61,
    "volume": 94745.77,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26566,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:36:17",
    "openPrice": 445.6,
    "closePrice": 445.34,
    "highPrice": 447.39,
    "lowPrice": 444.04,
    "volume": 12962.61,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25924,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:30:03",
    "openPrice": 75.67,
    "closePrice": 76.35,
    "highPrice": 77.25,
    "lowPrice": 74.99,
    "volume": 76687.55,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25282,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:30:01",
    "openPrice": 5687.28,
    "closePrice": 5686.29,
    "highPrice": 5688.21,
    "lowPrice": 5684.54,
    "volume": 101701.05,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24640,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:29:59",
    "openPrice": 447.14,
    "closePrice": 446.79,
    "highPrice": 447.95,
    "lowPrice": 444.91,
    "volume": 55135.28,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23998,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:29:44",
    "openPrice": 80.36,
    "closePrice": 80.06,
    "highPrice": 81.94,
    "lowPrice": 78.24,
    "volume": 25615.91,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23356,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:29:42",
    "openPrice": 5877.46,
    "closePrice": 5876.48,
    "highPrice": 5878.74,
    "lowPrice": 5874.53,
    "volume": 64566.75,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22714,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:29:40",
    "openPrice": 455.55,
    "closePrice": 454.66,
    "highPrice": 455.66,
    "lowPrice": 453.05,
    "volume": 33972.49,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22072,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:28:14",
    "openPrice": 77.59,
    "closePrice": 76.82,
    "highPrice": 77.69,
    "lowPrice": 75.99,
    "volume": 97657.29,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20146,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:28:13",
    "openPrice": 76.66,
    "closePrice": 76.16,
    "highPrice": 77.07,
    "lowPrice": 74.28,
    "volume": 49359.08,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21430,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:28:12",
    "openPrice": 5871.02,
    "closePrice": 5871.96,
    "highPrice": 5873.75,
    "lowPrice": 5870.02,
    "volume": 10888.92,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19504,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:28:10",
    "openPrice": 5698.63,
    "closePrice": 5698.4,
    "highPrice": 5699.26,
    "lowPrice": 5696.87,
    "volume": 20770.59,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20788,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:28:10",
    "openPrice": 459.11,
    "closePrice": 459.37,
    "highPrice": 460.52,
    "lowPrice": 458.16,
    "volume": 82309.79,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18862,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:28:08",
    "openPrice": 460.17,
    "closePrice": 460.25,
    "highPrice": 461.88,
    "lowPrice": 458.25,
    "volume": 78796.38,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18220,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:27:55",
    "openPrice": 75.52,
    "closePrice": 76.25,
    "highPrice": 77.92,
    "lowPrice": 75.44,
    "volume": 14131.97,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16294,
    "variety": "原油",
    "tradeDate": "2024-09-02 00:27:53",
    "openPrice": 79.9,
    "closePrice": 80.13,
    "highPrice": 81.27,
    "lowPrice": 79.06,
    "volume": 103659.17,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17578,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:27:53",
    "openPrice": 5871.24,
    "closePrice": 5870.42,
    "highPrice": 5872.97,
    "lowPrice": 5869.42,
    "volume": 44712.87,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15652,
    "variety": "白银",
    "tradeDate": "2024-09-02 00:27:51",
    "openPrice": 5763.71,
    "closePrice": 5763.54,
    "highPrice": 5764.91,
    "lowPrice": 5762,
    "volume": 90922.63,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16936,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:27:51",
    "openPrice": 452.3,
    "closePrice": 452.44,
    "highPrice": 452.92,
    "lowPrice": 451.95,
    "volume": 46823.74,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15010,
    "variety": "黄金",
    "tradeDate": "2024-09-02 00:27:49",
    "openPrice": 448.75,
    "closePrice": 449.23,
    "highPrice": 450.57,
    "lowPrice": 447.27,
    "volume": 37399.73,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14367,
    "variety": "原油",
    "tradeDate": "2024-08-30 23:01:40",
    "openPrice": 79.71,
    "closePrice": 79.11,
    "highPrice": 80.48,
    "lowPrice": 77.9,
    "volume": 109936.54,
    "changeRate": -0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13724,
    "variety": "白银",
    "tradeDate": "2024-08-30 23:01:38",
    "openPrice": 5837.89,
    "closePrice": 5838.64,
    "highPrice": 5839.9,
    "lowPrice": 5836.16,
    "volume": 49788.56,
    "changeRate": 0.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13081,
    "variety": "黄金",
    "tradeDate": "2024-08-30 23:01:36",
    "openPrice": 449.38,
    "closePrice": 448.66,
    "highPrice": 449.9,
    "lowPrice": 447.5,
    "volume": 70345,
    "changeRate": -1.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12438,
    "variety": "原油",
    "tradeDate": "2024-08-30 22:54:39",
    "openPrice": 78.45,
    "closePrice": 79.32,
    "highPrice": 80.5,
    "lowPrice": 77.55,
    "volume": 109573.51,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11795,
    "variety": "白银",
    "tradeDate": "2024-08-30 22:54:36",
    "openPrice": 5704.89,
    "closePrice": 5705.85,
    "highPrice": 5705.99,
    "lowPrice": 5703.25,
    "volume": 36155.99,
    "changeRate": -1.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11152,
    "variety": "黄金",
    "tradeDate": "2024-08-30 22:54:34",
    "openPrice": 456.83,
    "closePrice": 455.98,
    "highPrice": 458.81,
    "lowPrice": 454.66,
    "volume": 12108.88,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10509,
    "variety": "原油",
    "tradeDate": "2024-08-30 22:54:05",
    "openPrice": 76.15,
    "closePrice": 75.73,
    "highPrice": 76.38,
    "lowPrice": 75.62,
    "volume": 83560.56,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9866,
    "variety": "白银",
    "tradeDate": "2024-08-30 22:54:03",
    "openPrice": 5850.61,
    "closePrice": 5851.51,
    "highPrice": 5852.5,
    "lowPrice": 5849.59,
    "volume": 79938.62,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9223,
    "variety": "黄金",
    "tradeDate": "2024-08-30 22:54:00",
    "openPrice": 444.3,
    "closePrice": 444.2,
    "highPrice": 445.17,
    "lowPrice": 442.22,
    "volume": 72403.58,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27849,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:36:22",
    "openPrice": 76.14,
    "closePrice": 75.81,
    "highPrice": 76.53,
    "lowPrice": 74.72,
    "volume": 29957.75,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27207,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:36:19",
    "openPrice": 5939.35,
    "closePrice": 5939.69,
    "highPrice": 5940.68,
    "lowPrice": 5937.69,
    "volume": 94723.79,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26565,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:36:17",
    "openPrice": 458.51,
    "closePrice": 459.01,
    "highPrice": 460.14,
    "lowPrice": 456.74,
    "volume": 21858.61,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25923,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:30:03",
    "openPrice": 76.34,
    "closePrice": 76.2,
    "highPrice": 77.37,
    "lowPrice": 74.82,
    "volume": 25491.37,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25281,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:30:01",
    "openPrice": 5750.21,
    "closePrice": 5751.05,
    "highPrice": 5751.92,
    "lowPrice": 5750.14,
    "volume": 45633.01,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24639,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:29:59",
    "openPrice": 443.05,
    "closePrice": 443.17,
    "highPrice": 444.94,
    "lowPrice": 442.77,
    "volume": 60250.79,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23997,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:29:44",
    "openPrice": 76.51,
    "closePrice": 77.33,
    "highPrice": 78.72,
    "lowPrice": 76.14,
    "volume": 36282.26,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23355,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:29:42",
    "openPrice": 5666.57,
    "closePrice": 5666.8,
    "highPrice": 5667.58,
    "lowPrice": 5665.04,
    "volume": 23535.21,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22713,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:29:40",
    "openPrice": 446.07,
    "closePrice": 445.67,
    "highPrice": 447.9,
    "lowPrice": 444.37,
    "volume": 83393.27,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22071,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:28:14",
    "openPrice": 75.97,
    "closePrice": 75.9,
    "highPrice": 76.21,
    "lowPrice": 75.88,
    "volume": 84342.57,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20145,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:28:13",
    "openPrice": 77.9,
    "closePrice": 78.63,
    "highPrice": 80.07,
    "lowPrice": 76.77,
    "volume": 82153.78,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21429,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:28:12",
    "openPrice": 5781.69,
    "closePrice": 5781.93,
    "highPrice": 5783.52,
    "lowPrice": 5781.28,
    "volume": 21967.22,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19503,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:28:10",
    "openPrice": 5773.36,
    "closePrice": 5773.09,
    "highPrice": 5775.3,
    "lowPrice": 5772.61,
    "volume": 76783.93,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20787,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:28:10",
    "openPrice": 443.78,
    "closePrice": 443.3,
    "highPrice": 445.48,
    "lowPrice": 441.96,
    "volume": 22311.46,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18861,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:28:08",
    "openPrice": 454.12,
    "closePrice": 453.5,
    "highPrice": 455.61,
    "lowPrice": 452.48,
    "volume": 75560.18,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18219,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:27:55",
    "openPrice": 77.69,
    "closePrice": 77.22,
    "highPrice": 78.25,
    "lowPrice": 76.64,
    "volume": 84501.35,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16293,
    "variety": "原油",
    "tradeDate": "2024-08-30 00:27:53",
    "openPrice": 77.91,
    "closePrice": 77.36,
    "highPrice": 79.43,
    "lowPrice": 75.97,
    "volume": 71899.44,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17577,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:27:53",
    "openPrice": 5767.48,
    "closePrice": 5768.15,
    "highPrice": 5768.56,
    "lowPrice": 5766.88,
    "volume": 71877.04,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15651,
    "variety": "白银",
    "tradeDate": "2024-08-30 00:27:51",
    "openPrice": 5810.86,
    "closePrice": 5810.01,
    "highPrice": 5812.71,
    "lowPrice": 5809.67,
    "volume": 41272.67,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16935,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:27:51",
    "openPrice": 445.1,
    "closePrice": 445.27,
    "highPrice": 446.73,
    "lowPrice": 444.69,
    "volume": 35945.49,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15009,
    "variety": "黄金",
    "tradeDate": "2024-08-30 00:27:49",
    "openPrice": 446.74,
    "closePrice": 446.04,
    "highPrice": 447.36,
    "lowPrice": 444.82,
    "volume": 22708.23,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14366,
    "variety": "原油",
    "tradeDate": "2024-08-29 23:01:40",
    "openPrice": 76.49,
    "closePrice": 77.43,
    "highPrice": 78.56,
    "lowPrice": 75.3,
    "volume": 57059.91,
    "changeRate": -2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13723,
    "variety": "白银",
    "tradeDate": "2024-08-29 23:01:38",
    "openPrice": 5909.57,
    "closePrice": 5909.78,
    "highPrice": 5910.91,
    "lowPrice": 5908.48,
    "volume": 86737.91,
    "changeRate": -1.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13080,
    "variety": "黄金",
    "tradeDate": "2024-08-29 23:01:36",
    "openPrice": 446.4,
    "closePrice": 447.16,
    "highPrice": 448.85,
    "lowPrice": 446.32,
    "volume": 63079.3,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12437,
    "variety": "原油",
    "tradeDate": "2024-08-29 22:54:39",
    "openPrice": 75.91,
    "closePrice": 76.21,
    "highPrice": 76.31,
    "lowPrice": 74.06,
    "volume": 66501.02,
    "changeRate": 0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11794,
    "variety": "白银",
    "tradeDate": "2024-08-29 22:54:36",
    "openPrice": 5913.2,
    "closePrice": 5912.44,
    "highPrice": 5913.72,
    "lowPrice": 5911.92,
    "volume": 91399.79,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11151,
    "variety": "黄金",
    "tradeDate": "2024-08-29 22:54:34",
    "openPrice": 450.81,
    "closePrice": 449.92,
    "highPrice": 452.36,
    "lowPrice": 449.12,
    "volume": 36402.49,
    "changeRate": 0.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10508,
    "variety": "原油",
    "tradeDate": "2024-08-29 22:54:05",
    "openPrice": 75.48,
    "closePrice": 75.51,
    "highPrice": 75.68,
    "lowPrice": 75.39,
    "volume": 77177.24,
    "changeRate": -1.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9865,
    "variety": "白银",
    "tradeDate": "2024-08-29 22:54:03",
    "openPrice": 5863.54,
    "closePrice": 5863.89,
    "highPrice": 5865.64,
    "lowPrice": 5862.23,
    "volume": 33059.12,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9222,
    "variety": "黄金",
    "tradeDate": "2024-08-29 22:54:00",
    "openPrice": 455.84,
    "closePrice": 455.54,
    "highPrice": 456.79,
    "lowPrice": 454.51,
    "volume": 77293.13,
    "changeRate": 0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27848,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:36:22",
    "openPrice": 76.78,
    "closePrice": 77.59,
    "highPrice": 77.77,
    "lowPrice": 74.94,
    "volume": 35106.17,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27206,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:36:19",
    "openPrice": 5733.64,
    "closePrice": 5733.14,
    "highPrice": 5734.67,
    "lowPrice": 5731.21,
    "volume": 82831.05,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26564,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:36:17",
    "openPrice": 460.34,
    "closePrice": 459.77,
    "highPrice": 461.37,
    "lowPrice": 459.22,
    "volume": 91380.13,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25922,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:30:03",
    "openPrice": 76.95,
    "closePrice": 76.16,
    "highPrice": 76.98,
    "lowPrice": 75.51,
    "volume": 52199.9,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25280,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:30:01",
    "openPrice": 5784.15,
    "closePrice": 5783.59,
    "highPrice": 5784.76,
    "lowPrice": 5781.84,
    "volume": 71434.1,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24638,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:29:59",
    "openPrice": 445.67,
    "closePrice": 445.46,
    "highPrice": 446.13,
    "lowPrice": 444.71,
    "volume": 74490.18,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23996,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:29:44",
    "openPrice": 78.14,
    "closePrice": 77.43,
    "highPrice": 79.35,
    "lowPrice": 76.67,
    "volume": 92551.89,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23354,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:29:42",
    "openPrice": 5731.61,
    "closePrice": 5730.71,
    "highPrice": 5732.15,
    "lowPrice": 5728.83,
    "volume": 37236.79,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22712,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:29:40",
    "openPrice": 456.72,
    "closePrice": 456.08,
    "highPrice": 458.29,
    "lowPrice": 455.06,
    "volume": 96776.84,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22070,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:28:14",
    "openPrice": 78.15,
    "closePrice": 77.85,
    "highPrice": 78.85,
    "lowPrice": 76.46,
    "volume": 31387.42,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20144,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:28:13",
    "openPrice": 76.46,
    "closePrice": 75.53,
    "highPrice": 76.81,
    "lowPrice": 75.45,
    "volume": 77836.94,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21428,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:28:12",
    "openPrice": 5743.34,
    "closePrice": 5744.02,
    "highPrice": 5744.54,
    "lowPrice": 5742.43,
    "volume": 81520.81,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19502,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:28:10",
    "openPrice": 5707,
    "closePrice": 5706.73,
    "highPrice": 5707.9,
    "lowPrice": 5706.05,
    "volume": 26381.48,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20786,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:28:10",
    "openPrice": 449.11,
    "closePrice": 448.37,
    "highPrice": 450.5,
    "lowPrice": 448.1,
    "volume": 68780.29,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18860,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:28:08",
    "openPrice": 457.69,
    "closePrice": 457.65,
    "highPrice": 457.69,
    "lowPrice": 456.04,
    "volume": 79360.25,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18218,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:27:55",
    "openPrice": 77.94,
    "closePrice": 77.73,
    "highPrice": 78.51,
    "lowPrice": 75.74,
    "volume": 78719.98,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16292,
    "variety": "原油",
    "tradeDate": "2024-08-29 00:27:53",
    "openPrice": 79.51,
    "closePrice": 78.93,
    "highPrice": 80.97,
    "lowPrice": 78.51,
    "volume": 14739.74,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17576,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:27:53",
    "openPrice": 5776.3,
    "closePrice": 5776.92,
    "highPrice": 5778.33,
    "lowPrice": 5774.35,
    "volume": 47877.03,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15650,
    "variety": "白银",
    "tradeDate": "2024-08-29 00:27:51",
    "openPrice": 5919.65,
    "closePrice": 5918.88,
    "highPrice": 5920.15,
    "lowPrice": 5916.97,
    "volume": 38484.93,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16934,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:27:51",
    "openPrice": 452.76,
    "closePrice": 453.18,
    "highPrice": 453.46,
    "lowPrice": 451.86,
    "volume": 34263.41,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15008,
    "variety": "黄金",
    "tradeDate": "2024-08-29 00:27:49",
    "openPrice": 460.84,
    "closePrice": 460.68,
    "highPrice": 462.21,
    "lowPrice": 460.43,
    "volume": 30347.72,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14365,
    "variety": "原油",
    "tradeDate": "2024-08-28 23:01:40",
    "openPrice": 77.95,
    "closePrice": 78.55,
    "highPrice": 80.2,
    "lowPrice": 77.59,
    "volume": 109641.9,
    "changeRate": -2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13722,
    "variety": "白银",
    "tradeDate": "2024-08-28 23:01:38",
    "openPrice": 5675.1,
    "closePrice": 5675.18,
    "highPrice": 5675.46,
    "lowPrice": 5673.53,
    "volume": 70007.82,
    "changeRate": 1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13079,
    "variety": "黄金",
    "tradeDate": "2024-08-28 23:01:36",
    "openPrice": 451.95,
    "closePrice": 451.63,
    "highPrice": 453.87,
    "lowPrice": 450.05,
    "volume": 77144.18,
    "changeRate": -1.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12436,
    "variety": "原油",
    "tradeDate": "2024-08-28 22:54:39",
    "openPrice": 78.68,
    "closePrice": 79.05,
    "highPrice": 79.82,
    "lowPrice": 77.18,
    "volume": 73800.62,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11793,
    "variety": "白银",
    "tradeDate": "2024-08-28 22:54:36",
    "openPrice": 5751.11,
    "closePrice": 5751,
    "highPrice": 5752.72,
    "lowPrice": 5749.23,
    "volume": 21391.38,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11150,
    "variety": "黄金",
    "tradeDate": "2024-08-28 22:54:34",
    "openPrice": 449.02,
    "closePrice": 448.64,
    "highPrice": 450.85,
    "lowPrice": 448.33,
    "volume": 31195.38,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10507,
    "variety": "原油",
    "tradeDate": "2024-08-28 22:54:05",
    "openPrice": 79.88,
    "closePrice": 79.45,
    "highPrice": 80.81,
    "lowPrice": 78.06,
    "volume": 60999.97,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9864,
    "variety": "白银",
    "tradeDate": "2024-08-28 22:54:03",
    "openPrice": 5738.18,
    "closePrice": 5738.21,
    "highPrice": 5739.99,
    "lowPrice": 5736.67,
    "volume": 103641.3,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9221,
    "variety": "黄金",
    "tradeDate": "2024-08-28 22:54:00",
    "openPrice": 453.45,
    "closePrice": 453.35,
    "highPrice": 455.34,
    "lowPrice": 451.77,
    "volume": 60569.24,
    "changeRate": -0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27847,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:36:22",
    "openPrice": 75.97,
    "closePrice": 76.83,
    "highPrice": 78.46,
    "lowPrice": 73.99,
    "volume": 18241.9,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27205,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:36:19",
    "openPrice": 5774.55,
    "closePrice": 5775.23,
    "highPrice": 5776.34,
    "lowPrice": 5774.5,
    "volume": 86238.07,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26563,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:36:17",
    "openPrice": 453.88,
    "closePrice": 454.36,
    "highPrice": 455.71,
    "lowPrice": 453.41,
    "volume": 102260.24,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25921,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:30:03",
    "openPrice": 80.43,
    "closePrice": 79.97,
    "highPrice": 81.47,
    "lowPrice": 78.62,
    "volume": 65528.75,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25279,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:30:01",
    "openPrice": 5686.95,
    "closePrice": 5686.4,
    "highPrice": 5688.72,
    "lowPrice": 5685.2,
    "volume": 54820.24,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24637,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:29:59",
    "openPrice": 448.4,
    "closePrice": 448.54,
    "highPrice": 449.61,
    "lowPrice": 447.68,
    "volume": 59986.75,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23995,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:29:44",
    "openPrice": 75.09,
    "closePrice": 75.32,
    "highPrice": 77.3,
    "lowPrice": 74.95,
    "volume": 20520.31,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23353,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:29:42",
    "openPrice": 5653.71,
    "closePrice": 5653.48,
    "highPrice": 5654.31,
    "lowPrice": 5652.43,
    "volume": 32912.75,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22711,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:29:40",
    "openPrice": 450.3,
    "closePrice": 451.23,
    "highPrice": 453.21,
    "lowPrice": 449.25,
    "volume": 98327.9,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22069,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:28:14",
    "openPrice": 76.15,
    "closePrice": 76.43,
    "highPrice": 77.32,
    "lowPrice": 74.39,
    "volume": 53026.96,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20143,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:28:13",
    "openPrice": 78.72,
    "closePrice": 79.36,
    "highPrice": 79.52,
    "lowPrice": 78.24,
    "volume": 23857.27,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21427,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:28:12",
    "openPrice": 5952.52,
    "closePrice": 5952.65,
    "highPrice": 5953.26,
    "lowPrice": 5951.24,
    "volume": 92690.71,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19501,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:28:10",
    "openPrice": 5727.85,
    "closePrice": 5726.87,
    "highPrice": 5729.25,
    "lowPrice": 5725.96,
    "volume": 59087.31,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20785,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:28:10",
    "openPrice": 452.61,
    "closePrice": 451.97,
    "highPrice": 452.65,
    "lowPrice": 451.72,
    "volume": 42257.04,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18859,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:28:08",
    "openPrice": 458.9,
    "closePrice": 458.15,
    "highPrice": 459.8,
    "lowPrice": 456.4,
    "volume": 21396.69,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18217,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:27:55",
    "openPrice": 76.6,
    "closePrice": 76.33,
    "highPrice": 77.25,
    "lowPrice": 74.37,
    "volume": 31247.01,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16291,
    "variety": "原油",
    "tradeDate": "2024-08-28 00:27:53",
    "openPrice": 75.37,
    "closePrice": 76.16,
    "highPrice": 76.39,
    "lowPrice": 73.59,
    "volume": 17032.24,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17575,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:27:53",
    "openPrice": 5855.73,
    "closePrice": 5855.08,
    "highPrice": 5856.08,
    "lowPrice": 5855.03,
    "volume": 90192.25,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15649,
    "variety": "白银",
    "tradeDate": "2024-08-28 00:27:51",
    "openPrice": 5846.34,
    "closePrice": 5846.56,
    "highPrice": 5848.32,
    "lowPrice": 5844.68,
    "volume": 70054.73,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16933,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:27:51",
    "openPrice": 450.41,
    "closePrice": 450.34,
    "highPrice": 451.16,
    "lowPrice": 449.75,
    "volume": 42056.09,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15007,
    "variety": "黄金",
    "tradeDate": "2024-08-28 00:27:49",
    "openPrice": 458.24,
    "closePrice": 457.87,
    "highPrice": 458.44,
    "lowPrice": 457.76,
    "volume": 47544.82,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14364,
    "variety": "原油",
    "tradeDate": "2024-08-27 23:01:40",
    "openPrice": 79.24,
    "closePrice": 78.43,
    "highPrice": 79.38,
    "lowPrice": 78.03,
    "volume": 60543.12,
    "changeRate": -1.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13721,
    "variety": "白银",
    "tradeDate": "2024-08-27 23:01:38",
    "openPrice": 5861.12,
    "closePrice": 5860.56,
    "highPrice": 5862.95,
    "lowPrice": 5860.09,
    "volume": 79945.54,
    "changeRate": 0,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13078,
    "variety": "黄金",
    "tradeDate": "2024-08-27 23:01:36",
    "openPrice": 462.52,
    "closePrice": 462.18,
    "highPrice": 463.92,
    "lowPrice": 461.65,
    "volume": 35670.79,
    "changeRate": 2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12435,
    "variety": "原油",
    "tradeDate": "2024-08-27 22:54:39",
    "openPrice": 79.61,
    "closePrice": 79.58,
    "highPrice": 80.57,
    "lowPrice": 77.82,
    "volume": 88775.27,
    "changeRate": -2.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11792,
    "variety": "白银",
    "tradeDate": "2024-08-27 22:54:36",
    "openPrice": 5938.14,
    "closePrice": 5937.84,
    "highPrice": 5939.59,
    "lowPrice": 5937.37,
    "volume": 97413.62,
    "changeRate": 2.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11149,
    "variety": "黄金",
    "tradeDate": "2024-08-27 22:54:34",
    "openPrice": 455.94,
    "closePrice": 455.76,
    "highPrice": 457.25,
    "lowPrice": 455.19,
    "volume": 30609.59,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10506,
    "variety": "原油",
    "tradeDate": "2024-08-27 22:54:05",
    "openPrice": 78.53,
    "closePrice": 79.41,
    "highPrice": 79.51,
    "lowPrice": 77.33,
    "volume": 63084.21,
    "changeRate": -2.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9863,
    "variety": "白银",
    "tradeDate": "2024-08-27 22:54:03",
    "openPrice": 5886.5,
    "closePrice": 5886.23,
    "highPrice": 5886.73,
    "lowPrice": 5884.76,
    "volume": 67185.22,
    "changeRate": 2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9220,
    "variety": "黄金",
    "tradeDate": "2024-08-27 22:54:00",
    "openPrice": 443.94,
    "closePrice": 444.03,
    "highPrice": 445.45,
    "lowPrice": 443.47,
    "volume": 71697.76,
    "changeRate": 1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27846,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:36:22",
    "openPrice": 77.03,
    "closePrice": 76.18,
    "highPrice": 78.54,
    "lowPrice": 75.86,
    "volume": 68449.9,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27204,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:36:19",
    "openPrice": 5707.05,
    "closePrice": 5706.17,
    "highPrice": 5708.01,
    "lowPrice": 5704.6,
    "volume": 43205.9,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26562,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:36:17",
    "openPrice": 447.32,
    "closePrice": 446.89,
    "highPrice": 448.51,
    "lowPrice": 446.49,
    "volume": 44283.48,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25920,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:30:03",
    "openPrice": 75,
    "closePrice": 75.78,
    "highPrice": 77.11,
    "lowPrice": 73.98,
    "volume": 66755.21,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25278,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:30:01",
    "openPrice": 5876.04,
    "closePrice": 5876.34,
    "highPrice": 5876.62,
    "lowPrice": 5875.75,
    "volume": 44812.31,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24636,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:29:59",
    "openPrice": 451.71,
    "closePrice": 450.82,
    "highPrice": 451.82,
    "lowPrice": 449.18,
    "volume": 109974.08,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23994,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:29:44",
    "openPrice": 77.84,
    "closePrice": 78.62,
    "highPrice": 78.93,
    "lowPrice": 77.81,
    "volume": 99864.33,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23352,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:29:42",
    "openPrice": 5806.74,
    "closePrice": 5806.38,
    "highPrice": 5808.66,
    "lowPrice": 5806.17,
    "volume": 94493.66,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22710,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:29:40",
    "openPrice": 446.75,
    "closePrice": 446.06,
    "highPrice": 448.69,
    "lowPrice": 445.99,
    "volume": 23004.33,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22068,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:28:14",
    "openPrice": 78.11,
    "closePrice": 79.06,
    "highPrice": 80.92,
    "lowPrice": 78.04,
    "volume": 70396.26,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20142,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:28:13",
    "openPrice": 77.95,
    "closePrice": 77.91,
    "highPrice": 79.52,
    "lowPrice": 76.16,
    "volume": 20915.71,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21426,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:28:12",
    "openPrice": 5652.15,
    "closePrice": 5652.99,
    "highPrice": 5654.41,
    "lowPrice": 5651.28,
    "volume": 83912.97,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19500,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:28:10",
    "openPrice": 5894.75,
    "closePrice": 5894.94,
    "highPrice": 5896.59,
    "lowPrice": 5893.57,
    "volume": 89613.8,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20784,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:28:10",
    "openPrice": 448.48,
    "closePrice": 448.56,
    "highPrice": 449.96,
    "lowPrice": 446.61,
    "volume": 40024.72,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18858,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:28:08",
    "openPrice": 451.22,
    "closePrice": 451.21,
    "highPrice": 451.29,
    "lowPrice": 450.93,
    "volume": 48044.55,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18216,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:27:55",
    "openPrice": 78.03,
    "closePrice": 78.09,
    "highPrice": 78.32,
    "lowPrice": 77.5,
    "volume": 47022.38,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16290,
    "variety": "原油",
    "tradeDate": "2024-08-27 00:27:53",
    "openPrice": 76.34,
    "closePrice": 76.76,
    "highPrice": 76.96,
    "lowPrice": 74.39,
    "volume": 103003.24,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17574,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:27:53",
    "openPrice": 5686.59,
    "closePrice": 5686.82,
    "highPrice": 5688.14,
    "lowPrice": 5685.32,
    "volume": 67509.16,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15648,
    "variety": "白银",
    "tradeDate": "2024-08-27 00:27:51",
    "openPrice": 5898.98,
    "closePrice": 5898.22,
    "highPrice": 5899.82,
    "lowPrice": 5896.4,
    "volume": 107127.16,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16932,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:27:51",
    "openPrice": 447.04,
    "closePrice": 446.96,
    "highPrice": 447.96,
    "lowPrice": 445.67,
    "volume": 59321.26,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15006,
    "variety": "黄金",
    "tradeDate": "2024-08-27 00:27:49",
    "openPrice": 460.03,
    "closePrice": 460.73,
    "highPrice": 461.34,
    "lowPrice": 459.62,
    "volume": 31371.76,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14363,
    "variety": "原油",
    "tradeDate": "2024-08-26 23:01:40",
    "openPrice": 79.59,
    "closePrice": 78.83,
    "highPrice": 80.15,
    "lowPrice": 77.68,
    "volume": 70445.08,
    "changeRate": 2.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13720,
    "variety": "白银",
    "tradeDate": "2024-08-26 23:01:38",
    "openPrice": 5736.19,
    "closePrice": 5736.74,
    "highPrice": 5737.22,
    "lowPrice": 5735.85,
    "volume": 103095.59,
    "changeRate": -0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13077,
    "variety": "黄金",
    "tradeDate": "2024-08-26 23:01:36",
    "openPrice": 453.71,
    "closePrice": 454.26,
    "highPrice": 456.03,
    "lowPrice": 453.47,
    "volume": 74491.37,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12434,
    "variety": "原油",
    "tradeDate": "2024-08-26 22:54:39",
    "openPrice": 76.4,
    "closePrice": 76.28,
    "highPrice": 77.62,
    "lowPrice": 75.8,
    "volume": 95230.91,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11791,
    "variety": "白银",
    "tradeDate": "2024-08-26 22:54:36",
    "openPrice": 5858.09,
    "closePrice": 5857.96,
    "highPrice": 5859.45,
    "lowPrice": 5856.4,
    "volume": 90856.42,
    "changeRate": -2.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11148,
    "variety": "黄金",
    "tradeDate": "2024-08-26 22:54:34",
    "openPrice": 446.09,
    "closePrice": 445.23,
    "highPrice": 447.65,
    "lowPrice": 443.67,
    "volume": 95035.77,
    "changeRate": -1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10505,
    "variety": "原油",
    "tradeDate": "2024-08-26 22:54:05",
    "openPrice": 78.69,
    "closePrice": 79.42,
    "highPrice": 80.23,
    "lowPrice": 77.66,
    "volume": 85779.9,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9862,
    "variety": "白银",
    "tradeDate": "2024-08-26 22:54:03",
    "openPrice": 5820.89,
    "closePrice": 5820,
    "highPrice": 5821.63,
    "lowPrice": 5818.88,
    "volume": 107791.09,
    "changeRate": 1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9219,
    "variety": "黄金",
    "tradeDate": "2024-08-26 22:54:00",
    "openPrice": 452.23,
    "closePrice": 451.81,
    "highPrice": 454.09,
    "lowPrice": 450.74,
    "volume": 11433.02,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27845,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:36:22",
    "openPrice": 78.67,
    "closePrice": 78.87,
    "highPrice": 79.24,
    "lowPrice": 78.57,
    "volume": 65568.37,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27203,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:36:19",
    "openPrice": 5870.69,
    "closePrice": 5870.54,
    "highPrice": 5872.36,
    "lowPrice": 5868.68,
    "volume": 47851.98,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26561,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:36:17",
    "openPrice": 448.66,
    "closePrice": 449,
    "highPrice": 449.06,
    "lowPrice": 447.24,
    "volume": 82792.1,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25919,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:30:03",
    "openPrice": 77.29,
    "closePrice": 77.92,
    "highPrice": 78.64,
    "lowPrice": 75.64,
    "volume": 62867.21,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25277,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:30:01",
    "openPrice": 5682.26,
    "closePrice": 5682.97,
    "highPrice": 5683.91,
    "lowPrice": 5681.82,
    "volume": 34031.62,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24635,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:29:59",
    "openPrice": 459.27,
    "closePrice": 459.44,
    "highPrice": 460.62,
    "lowPrice": 458.34,
    "volume": 55518.46,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23993,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:29:44",
    "openPrice": 79.01,
    "closePrice": 78.3,
    "highPrice": 79.67,
    "lowPrice": 76.78,
    "volume": 38290.72,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23351,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:29:42",
    "openPrice": 5813.6,
    "closePrice": 5812.97,
    "highPrice": 5814.11,
    "lowPrice": 5812.74,
    "volume": 55904.6,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22709,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:29:40",
    "openPrice": 452.46,
    "closePrice": 453.24,
    "highPrice": 454.19,
    "lowPrice": 450.47,
    "volume": 76520.83,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22067,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:28:14",
    "openPrice": 75.84,
    "closePrice": 75.97,
    "highPrice": 77.6,
    "lowPrice": 75.78,
    "volume": 30895.81,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20141,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:28:13",
    "openPrice": 77.63,
    "closePrice": 76.74,
    "highPrice": 79.47,
    "lowPrice": 75.27,
    "volume": 43302.3,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21425,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:28:12",
    "openPrice": 5841.38,
    "closePrice": 5840.94,
    "highPrice": 5842.94,
    "lowPrice": 5840.27,
    "volume": 100002.75,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19499,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:28:10",
    "openPrice": 5666.89,
    "closePrice": 5666.34,
    "highPrice": 5667.12,
    "lowPrice": 5665.26,
    "volume": 88383.03,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20783,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:28:10",
    "openPrice": 460.13,
    "closePrice": 460.78,
    "highPrice": 462.69,
    "lowPrice": 459.21,
    "volume": 99443.66,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18857,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:28:08",
    "openPrice": 461.13,
    "closePrice": 462.1,
    "highPrice": 463.57,
    "lowPrice": 460.18,
    "volume": 33229.22,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18215,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:27:55",
    "openPrice": 79.57,
    "closePrice": 79.85,
    "highPrice": 80.45,
    "lowPrice": 78.43,
    "volume": 109827.44,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16289,
    "variety": "原油",
    "tradeDate": "2024-08-26 00:27:53",
    "openPrice": 77.52,
    "closePrice": 77.04,
    "highPrice": 79.02,
    "lowPrice": 75.05,
    "volume": 39561.9,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17573,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:27:53",
    "openPrice": 5702.62,
    "closePrice": 5703.25,
    "highPrice": 5703.94,
    "lowPrice": 5700.82,
    "volume": 97459.35,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15647,
    "variety": "白银",
    "tradeDate": "2024-08-26 00:27:51",
    "openPrice": 5680.39,
    "closePrice": 5680.6,
    "highPrice": 5682.48,
    "lowPrice": 5679.24,
    "volume": 29744.03,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16931,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:27:51",
    "openPrice": 455.73,
    "closePrice": 456.4,
    "highPrice": 458.01,
    "lowPrice": 455.22,
    "volume": 58762.44,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15005,
    "variety": "黄金",
    "tradeDate": "2024-08-26 00:27:49",
    "openPrice": 453.15,
    "closePrice": 453.68,
    "highPrice": 454.35,
    "lowPrice": 452.18,
    "volume": 65198.96,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14362,
    "variety": "原油",
    "tradeDate": "2024-08-23 23:01:40",
    "openPrice": 74.6,
    "closePrice": 75.3,
    "highPrice": 77.09,
    "lowPrice": 72.61,
    "volume": 43084.51,
    "changeRate": -0.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13719,
    "variety": "白银",
    "tradeDate": "2024-08-23 23:01:38",
    "openPrice": 5797.52,
    "closePrice": 5797.6,
    "highPrice": 5798.51,
    "lowPrice": 5796.13,
    "volume": 10556.66,
    "changeRate": 1.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13076,
    "variety": "黄金",
    "tradeDate": "2024-08-23 23:01:36",
    "openPrice": 460.5,
    "closePrice": 459.97,
    "highPrice": 461.73,
    "lowPrice": 458.98,
    "volume": 60511.43,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12433,
    "variety": "原油",
    "tradeDate": "2024-08-23 22:54:39",
    "openPrice": 76.24,
    "closePrice": 75.76,
    "highPrice": 78.22,
    "lowPrice": 75.21,
    "volume": 40042.61,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11790,
    "variety": "白银",
    "tradeDate": "2024-08-23 22:54:36",
    "openPrice": 5922.38,
    "closePrice": 5921.99,
    "highPrice": 5923.46,
    "lowPrice": 5920.48,
    "volume": 103160.62,
    "changeRate": -0.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11147,
    "variety": "黄金",
    "tradeDate": "2024-08-23 22:54:34",
    "openPrice": 458.26,
    "closePrice": 458.9,
    "highPrice": 458.94,
    "lowPrice": 457.39,
    "volume": 50777.02,
    "changeRate": 2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10504,
    "variety": "原油",
    "tradeDate": "2024-08-23 22:54:05",
    "openPrice": 76.33,
    "closePrice": 75.5,
    "highPrice": 77.2,
    "lowPrice": 73.53,
    "volume": 65932.63,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9861,
    "variety": "白银",
    "tradeDate": "2024-08-23 22:54:03",
    "openPrice": 5875.16,
    "closePrice": 5875.1,
    "highPrice": 5876.39,
    "lowPrice": 5873.15,
    "volume": 14307.97,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9218,
    "variety": "黄金",
    "tradeDate": "2024-08-23 22:54:00",
    "openPrice": 461.27,
    "closePrice": 461.44,
    "highPrice": 462.27,
    "lowPrice": 459.74,
    "volume": 78415.38,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27844,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:36:22",
    "openPrice": 77.39,
    "closePrice": 77,
    "highPrice": 78.76,
    "lowPrice": 76.95,
    "volume": 28007.26,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27202,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:36:19",
    "openPrice": 5690.96,
    "closePrice": 5690.62,
    "highPrice": 5692.15,
    "lowPrice": 5690.27,
    "volume": 16750.23,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26560,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:36:17",
    "openPrice": 444.84,
    "closePrice": 445.44,
    "highPrice": 446.61,
    "lowPrice": 444.78,
    "volume": 104550.28,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25918,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:30:03",
    "openPrice": 77.32,
    "closePrice": 76.8,
    "highPrice": 79.2,
    "lowPrice": 74.86,
    "volume": 47663.5,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25276,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:30:01",
    "openPrice": 5925,
    "closePrice": 5925.03,
    "highPrice": 5926.83,
    "lowPrice": 5924.52,
    "volume": 86669.92,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24634,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:29:59",
    "openPrice": 442.51,
    "closePrice": 442.65,
    "highPrice": 444.4,
    "lowPrice": 441.46,
    "volume": 26413.6,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23992,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:29:44",
    "openPrice": 77.42,
    "closePrice": 78.23,
    "highPrice": 78.29,
    "lowPrice": 76.03,
    "volume": 64194.11,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23350,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:29:42",
    "openPrice": 5748.76,
    "closePrice": 5749.52,
    "highPrice": 5749.87,
    "lowPrice": 5747.47,
    "volume": 103359.88,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22708,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:29:40",
    "openPrice": 444.13,
    "closePrice": 443.29,
    "highPrice": 444.41,
    "lowPrice": 442.4,
    "volume": 84335.52,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22066,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:28:14",
    "openPrice": 74.99,
    "closePrice": 75.58,
    "highPrice": 75.8,
    "lowPrice": 74.7,
    "volume": 22925.89,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20140,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:28:13",
    "openPrice": 77.99,
    "closePrice": 78.6,
    "highPrice": 80.31,
    "lowPrice": 76.46,
    "volume": 17748.87,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21424,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:28:12",
    "openPrice": 5866.07,
    "closePrice": 5866.52,
    "highPrice": 5867.17,
    "lowPrice": 5865.43,
    "volume": 22368.33,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19498,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:28:10",
    "openPrice": 5782.9,
    "closePrice": 5782.28,
    "highPrice": 5784.56,
    "lowPrice": 5782.25,
    "volume": 81551.21,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20782,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:28:10",
    "openPrice": 449.78,
    "closePrice": 449.95,
    "highPrice": 449.99,
    "lowPrice": 449,
    "volume": 52757.23,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18856,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:28:08",
    "openPrice": 456.87,
    "closePrice": 457.13,
    "highPrice": 457.94,
    "lowPrice": 455.6,
    "volume": 29994.69,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18214,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:27:55",
    "openPrice": 77.92,
    "closePrice": 78.74,
    "highPrice": 80.15,
    "lowPrice": 77.45,
    "volume": 80817.52,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16288,
    "variety": "原油",
    "tradeDate": "2024-08-23 00:27:53",
    "openPrice": 77.79,
    "closePrice": 78.67,
    "highPrice": 79.58,
    "lowPrice": 76.56,
    "volume": 80457.48,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17572,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:27:53",
    "openPrice": 5664.89,
    "closePrice": 5664.99,
    "highPrice": 5666.58,
    "lowPrice": 5663.48,
    "volume": 98737.39,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15646,
    "variety": "白银",
    "tradeDate": "2024-08-23 00:27:51",
    "openPrice": 5904.67,
    "closePrice": 5904.66,
    "highPrice": 5905.19,
    "lowPrice": 5903.14,
    "volume": 17696.46,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16930,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:27:51",
    "openPrice": 445.77,
    "closePrice": 445.53,
    "highPrice": 447.47,
    "lowPrice": 444.41,
    "volume": 25253.8,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15004,
    "variety": "黄金",
    "tradeDate": "2024-08-23 00:27:49",
    "openPrice": 443.52,
    "closePrice": 443.54,
    "highPrice": 443.87,
    "lowPrice": 442.41,
    "volume": 99626.86,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14361,
    "variety": "原油",
    "tradeDate": "2024-08-22 23:01:40",
    "openPrice": 77.79,
    "closePrice": 77,
    "highPrice": 79.41,
    "lowPrice": 75.25,
    "volume": 58857.04,
    "changeRate": -1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13718,
    "variety": "白银",
    "tradeDate": "2024-08-22 23:01:38",
    "openPrice": 5672.69,
    "closePrice": 5672.4,
    "highPrice": 5674.33,
    "lowPrice": 5671.53,
    "volume": 51364.05,
    "changeRate": -0.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13075,
    "variety": "黄金",
    "tradeDate": "2024-08-22 23:01:36",
    "openPrice": 460.61,
    "closePrice": 461.08,
    "highPrice": 461.44,
    "lowPrice": 458.8,
    "volume": 55787.19,
    "changeRate": -0.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12432,
    "variety": "原油",
    "tradeDate": "2024-08-22 22:54:39",
    "openPrice": 76.03,
    "closePrice": 76.39,
    "highPrice": 76.52,
    "lowPrice": 75.16,
    "volume": 11657.83,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11789,
    "variety": "白银",
    "tradeDate": "2024-08-22 22:54:36",
    "openPrice": 5742.62,
    "closePrice": 5742.24,
    "highPrice": 5743.73,
    "lowPrice": 5740.99,
    "volume": 35741.7,
    "changeRate": -1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11146,
    "variety": "黄金",
    "tradeDate": "2024-08-22 22:54:34",
    "openPrice": 448.8,
    "closePrice": 448.85,
    "highPrice": 449.83,
    "lowPrice": 447.12,
    "volume": 21210.44,
    "changeRate": 2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10503,
    "variety": "原油",
    "tradeDate": "2024-08-22 22:54:05",
    "openPrice": 76.17,
    "closePrice": 76.97,
    "highPrice": 77.63,
    "lowPrice": 75.22,
    "volume": 12182.97,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9860,
    "variety": "白银",
    "tradeDate": "2024-08-22 22:54:03",
    "openPrice": 5728.75,
    "closePrice": 5727.79,
    "highPrice": 5729.85,
    "lowPrice": 5727.5,
    "volume": 28110.36,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9217,
    "variety": "黄金",
    "tradeDate": "2024-08-22 22:54:00",
    "openPrice": 447.05,
    "closePrice": 447.58,
    "highPrice": 448.25,
    "lowPrice": 445.99,
    "volume": 68617.77,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27843,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:36:22",
    "openPrice": 77.3,
    "closePrice": 76.46,
    "highPrice": 77.79,
    "lowPrice": 75.2,
    "volume": 52740.91,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27201,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:36:19",
    "openPrice": 5824.02,
    "closePrice": 5824.97,
    "highPrice": 5826.3,
    "lowPrice": 5822.74,
    "volume": 88330.74,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26559,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:36:17",
    "openPrice": 461.04,
    "closePrice": 460.84,
    "highPrice": 461.68,
    "lowPrice": 460.35,
    "volume": 70476.7,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25917,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:30:03",
    "openPrice": 77.17,
    "closePrice": 77.81,
    "highPrice": 78.18,
    "lowPrice": 75.9,
    "volume": 30410.47,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25275,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:30:01",
    "openPrice": 5893.01,
    "closePrice": 5893.18,
    "highPrice": 5893.25,
    "lowPrice": 5891.64,
    "volume": 52742.79,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24633,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:29:59",
    "openPrice": 461.11,
    "closePrice": 460.98,
    "highPrice": 462.21,
    "lowPrice": 460.82,
    "volume": 61017.74,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23991,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:29:44",
    "openPrice": 80.2,
    "closePrice": 79.37,
    "highPrice": 81.08,
    "lowPrice": 78.43,
    "volume": 105572.6,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23349,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:29:42",
    "openPrice": 5840.7,
    "closePrice": 5839.83,
    "highPrice": 5842.41,
    "lowPrice": 5837.87,
    "volume": 12548.83,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22707,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:29:40",
    "openPrice": 454.95,
    "closePrice": 454.87,
    "highPrice": 455.58,
    "lowPrice": 454.67,
    "volume": 36255.76,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22065,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:28:14",
    "openPrice": 79.25,
    "closePrice": 80,
    "highPrice": 81.03,
    "lowPrice": 77.72,
    "volume": 80476.4,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20139,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:28:13",
    "openPrice": 77.28,
    "closePrice": 77.56,
    "highPrice": 79.03,
    "lowPrice": 75.92,
    "volume": 66999.37,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21423,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:28:12",
    "openPrice": 5801.39,
    "closePrice": 5802.36,
    "highPrice": 5803.29,
    "lowPrice": 5799.8,
    "volume": 50713.04,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19497,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:28:10",
    "openPrice": 5699.06,
    "closePrice": 5698.74,
    "highPrice": 5700.69,
    "lowPrice": 5698.37,
    "volume": 99071.34,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20781,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:28:10",
    "openPrice": 442.37,
    "closePrice": 442.71,
    "highPrice": 443.56,
    "lowPrice": 441.92,
    "volume": 39874.23,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18855,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:28:08",
    "openPrice": 458.45,
    "closePrice": 459,
    "highPrice": 460.29,
    "lowPrice": 457.58,
    "volume": 109143.37,
    "changeRate": -2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18213,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:27:55",
    "openPrice": 77.26,
    "closePrice": 76.36,
    "highPrice": 78.82,
    "lowPrice": 74.59,
    "volume": 35701.41,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16287,
    "variety": "原油",
    "tradeDate": "2024-08-22 00:27:53",
    "openPrice": 78.74,
    "closePrice": 77.83,
    "highPrice": 78.87,
    "lowPrice": 77.06,
    "volume": 58946.69,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17571,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:27:53",
    "openPrice": 5733.73,
    "closePrice": 5734.59,
    "highPrice": 5735.77,
    "lowPrice": 5733.26,
    "volume": 88231.71,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15645,
    "variety": "白银",
    "tradeDate": "2024-08-22 00:27:51",
    "openPrice": 5691.13,
    "closePrice": 5692.08,
    "highPrice": 5692.42,
    "lowPrice": 5689.93,
    "volume": 87396.95,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16929,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:27:51",
    "openPrice": 449.97,
    "closePrice": 449.88,
    "highPrice": 451.41,
    "lowPrice": 448.29,
    "volume": 17565.36,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15003,
    "variety": "黄金",
    "tradeDate": "2024-08-22 00:27:49",
    "openPrice": 459.81,
    "closePrice": 460.28,
    "highPrice": 460.57,
    "lowPrice": 458.71,
    "volume": 64319.56,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14360,
    "variety": "原油",
    "tradeDate": "2024-08-21 23:01:40",
    "openPrice": 78.64,
    "closePrice": 77.99,
    "highPrice": 78.98,
    "lowPrice": 77.05,
    "volume": 12442.4,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13717,
    "variety": "白银",
    "tradeDate": "2024-08-21 23:01:38",
    "openPrice": 5791.9,
    "closePrice": 5792.02,
    "highPrice": 5792.51,
    "lowPrice": 5791.04,
    "volume": 69440.9,
    "changeRate": 2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13074,
    "variety": "黄金",
    "tradeDate": "2024-08-21 23:01:36",
    "openPrice": 445.09,
    "closePrice": 445.95,
    "highPrice": 446.27,
    "lowPrice": 443.69,
    "volume": 46021.6,
    "changeRate": 0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12431,
    "variety": "原油",
    "tradeDate": "2024-08-21 22:54:39",
    "openPrice": 77.16,
    "closePrice": 76.33,
    "highPrice": 77.32,
    "lowPrice": 74.81,
    "volume": 106423.77,
    "changeRate": 2.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11788,
    "variety": "白银",
    "tradeDate": "2024-08-21 22:54:36",
    "openPrice": 5782.16,
    "closePrice": 5782.42,
    "highPrice": 5782.85,
    "lowPrice": 5782.04,
    "volume": 98079.81,
    "changeRate": -0.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11145,
    "variety": "黄金",
    "tradeDate": "2024-08-21 22:54:34",
    "openPrice": 460.58,
    "closePrice": 461.39,
    "highPrice": 462.68,
    "lowPrice": 458.75,
    "volume": 73495.59,
    "changeRate": 0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10502,
    "variety": "原油",
    "tradeDate": "2024-08-21 22:54:05",
    "openPrice": 75.16,
    "closePrice": 75.46,
    "highPrice": 76.28,
    "lowPrice": 75.15,
    "volume": 94758.47,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9859,
    "variety": "白银",
    "tradeDate": "2024-08-21 22:54:03",
    "openPrice": 5868.94,
    "closePrice": 5868.69,
    "highPrice": 5869.24,
    "lowPrice": 5867.1,
    "volume": 49798.51,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9216,
    "variety": "黄金",
    "tradeDate": "2024-08-21 22:54:00",
    "openPrice": 442.88,
    "closePrice": 442.92,
    "highPrice": 443.82,
    "lowPrice": 441.62,
    "volume": 71485.64,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27842,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:36:22",
    "openPrice": 76.44,
    "closePrice": 76.98,
    "highPrice": 77.51,
    "lowPrice": 75.51,
    "volume": 25716.97,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27200,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:36:19",
    "openPrice": 5684.27,
    "closePrice": 5683.71,
    "highPrice": 5684.49,
    "lowPrice": 5682.33,
    "volume": 23452.87,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26558,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:36:17",
    "openPrice": 460.06,
    "closePrice": 460.21,
    "highPrice": 461.53,
    "lowPrice": 459.02,
    "volume": 64261.68,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25916,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:30:03",
    "openPrice": 76.73,
    "closePrice": 77.11,
    "highPrice": 77.52,
    "lowPrice": 76.65,
    "volume": 72877.79,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25274,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:30:01",
    "openPrice": 5831.85,
    "closePrice": 5832.43,
    "highPrice": 5834.24,
    "lowPrice": 5831.69,
    "volume": 95555.43,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24632,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:29:59",
    "openPrice": 458.65,
    "closePrice": 457.82,
    "highPrice": 459.73,
    "lowPrice": 457.46,
    "volume": 68846.64,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23990,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:29:44",
    "openPrice": 75.73,
    "closePrice": 76.17,
    "highPrice": 76.18,
    "lowPrice": 74.87,
    "volume": 31858.83,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23348,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:29:42",
    "openPrice": 5739.46,
    "closePrice": 5739.03,
    "highPrice": 5739.89,
    "lowPrice": 5738.34,
    "volume": 38147.86,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22706,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:29:40",
    "openPrice": 461.81,
    "closePrice": 461.79,
    "highPrice": 462.64,
    "lowPrice": 459.87,
    "volume": 89647.27,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22064,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:28:14",
    "openPrice": 75.81,
    "closePrice": 76.29,
    "highPrice": 77.64,
    "lowPrice": 74.78,
    "volume": 36752.51,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20138,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:28:13",
    "openPrice": 79.6,
    "closePrice": 79.8,
    "highPrice": 81.09,
    "lowPrice": 79.39,
    "volume": 24954.17,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21422,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:28:12",
    "openPrice": 5747.85,
    "closePrice": 5747.63,
    "highPrice": 5748.96,
    "lowPrice": 5747.22,
    "volume": 98199.06,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19496,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:28:10",
    "openPrice": 5777.39,
    "closePrice": 5777.88,
    "highPrice": 5778.95,
    "lowPrice": 5776.24,
    "volume": 69054.59,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20780,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:28:10",
    "openPrice": 446.38,
    "closePrice": 446.36,
    "highPrice": 447.25,
    "lowPrice": 444.46,
    "volume": 80674.42,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18854,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:28:08",
    "openPrice": 458.78,
    "closePrice": 459.06,
    "highPrice": 460.49,
    "lowPrice": 457.93,
    "volume": 69978.6,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18212,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:27:55",
    "openPrice": 80.19,
    "closePrice": 79.4,
    "highPrice": 81.41,
    "lowPrice": 78.18,
    "volume": 65487.11,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16286,
    "variety": "原油",
    "tradeDate": "2024-08-21 00:27:53",
    "openPrice": 77.36,
    "closePrice": 76.6,
    "highPrice": 78.93,
    "lowPrice": 76.44,
    "volume": 62942.64,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17570,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:27:53",
    "openPrice": 5891.38,
    "closePrice": 5890.98,
    "highPrice": 5892.71,
    "lowPrice": 5889.24,
    "volume": 64820.28,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15644,
    "variety": "白银",
    "tradeDate": "2024-08-21 00:27:51",
    "openPrice": 5710.35,
    "closePrice": 5709.41,
    "highPrice": 5711.88,
    "lowPrice": 5708.32,
    "volume": 75844.08,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16928,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:27:51",
    "openPrice": 450.65,
    "closePrice": 449.75,
    "highPrice": 452.45,
    "lowPrice": 449.68,
    "volume": 63466.1,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15002,
    "variety": "黄金",
    "tradeDate": "2024-08-21 00:27:49",
    "openPrice": 446.19,
    "closePrice": 446.34,
    "highPrice": 447.78,
    "lowPrice": 445.58,
    "volume": 42266.21,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14359,
    "variety": "原油",
    "tradeDate": "2024-08-20 23:01:40",
    "openPrice": 75.78,
    "closePrice": 76.56,
    "highPrice": 78.47,
    "lowPrice": 75.1,
    "volume": 108139.3,
    "changeRate": 1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13716,
    "variety": "白银",
    "tradeDate": "2024-08-20 23:01:38",
    "openPrice": 5783.22,
    "closePrice": 5782.89,
    "highPrice": 5785.2,
    "lowPrice": 5782.09,
    "volume": 70286.75,
    "changeRate": 2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13073,
    "variety": "黄金",
    "tradeDate": "2024-08-20 23:01:36",
    "openPrice": 447.36,
    "closePrice": 447.83,
    "highPrice": 448.09,
    "lowPrice": 446.43,
    "volume": 105000.57,
    "changeRate": 1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12430,
    "variety": "原油",
    "tradeDate": "2024-08-20 22:54:39",
    "openPrice": 80.7,
    "closePrice": 79.9,
    "highPrice": 80.8,
    "lowPrice": 79.15,
    "volume": 53427.9,
    "changeRate": -1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11787,
    "variety": "白银",
    "tradeDate": "2024-08-20 22:54:36",
    "openPrice": 5672.3,
    "closePrice": 5671.86,
    "highPrice": 5672.64,
    "lowPrice": 5670.44,
    "volume": 42975.69,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11144,
    "variety": "黄金",
    "tradeDate": "2024-08-20 22:54:34",
    "openPrice": 455.11,
    "closePrice": 454.2,
    "highPrice": 455.16,
    "lowPrice": 453.59,
    "volume": 37568.26,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10501,
    "variety": "原油",
    "tradeDate": "2024-08-20 22:54:05",
    "openPrice": 76.52,
    "closePrice": 76.01,
    "highPrice": 78.44,
    "lowPrice": 75.71,
    "volume": 56753.32,
    "changeRate": 1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9858,
    "variety": "白银",
    "tradeDate": "2024-08-20 22:54:03",
    "openPrice": 5923.91,
    "closePrice": 5924.43,
    "highPrice": 5924.91,
    "lowPrice": 5922.77,
    "volume": 53957.03,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9215,
    "variety": "黄金",
    "tradeDate": "2024-08-20 22:54:00",
    "openPrice": 446.2,
    "closePrice": 446.41,
    "highPrice": 448.4,
    "lowPrice": 445.82,
    "volume": 42106.94,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27841,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:36:22",
    "openPrice": 78.47,
    "closePrice": 77.76,
    "highPrice": 78.5,
    "lowPrice": 76.46,
    "volume": 11371.33,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27199,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:36:19",
    "openPrice": 5697.24,
    "closePrice": 5697.75,
    "highPrice": 5699.31,
    "lowPrice": 5695.84,
    "volume": 109063.5,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26557,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:36:17",
    "openPrice": 450.77,
    "closePrice": 451.48,
    "highPrice": 453.4,
    "lowPrice": 449.77,
    "volume": 56317.46,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25915,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:30:03",
    "openPrice": 76.78,
    "closePrice": 75.94,
    "highPrice": 77.19,
    "lowPrice": 74.02,
    "volume": 14420.1,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25273,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:30:01",
    "openPrice": 5779.52,
    "closePrice": 5778.81,
    "highPrice": 5780.98,
    "lowPrice": 5777.91,
    "volume": 30927.55,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24631,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:29:59",
    "openPrice": 458.41,
    "closePrice": 459.12,
    "highPrice": 460.88,
    "lowPrice": 458.04,
    "volume": 51036.8,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23989,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:29:44",
    "openPrice": 77.7,
    "closePrice": 76.72,
    "highPrice": 79.16,
    "lowPrice": 74.8,
    "volume": 79218.07,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23347,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:29:42",
    "openPrice": 5819.48,
    "closePrice": 5820.08,
    "highPrice": 5821.77,
    "lowPrice": 5818.32,
    "volume": 26205.55,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22705,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:29:40",
    "openPrice": 454.03,
    "closePrice": 454.53,
    "highPrice": 454.88,
    "lowPrice": 452.66,
    "volume": 84252.04,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22063,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:28:14",
    "openPrice": 76,
    "closePrice": 75.61,
    "highPrice": 76.57,
    "lowPrice": 74.68,
    "volume": 14218.88,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20137,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:28:13",
    "openPrice": 79.25,
    "closePrice": 78.83,
    "highPrice": 80.42,
    "lowPrice": 77.26,
    "volume": 38975.71,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21421,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:28:12",
    "openPrice": 5920.98,
    "closePrice": 5920.02,
    "highPrice": 5921.84,
    "lowPrice": 5918.85,
    "volume": 86853.84,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19495,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:28:10",
    "openPrice": 5860.8,
    "closePrice": 5861.58,
    "highPrice": 5861.66,
    "lowPrice": 5859.95,
    "volume": 39459.59,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20779,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:28:10",
    "openPrice": 459.39,
    "closePrice": 459.73,
    "highPrice": 459.81,
    "lowPrice": 457.41,
    "volume": 107664.13,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18853,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:28:08",
    "openPrice": 453.41,
    "closePrice": 452.95,
    "highPrice": 453.48,
    "lowPrice": 451.17,
    "volume": 73831.15,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18211,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:27:55",
    "openPrice": 77.13,
    "closePrice": 76.15,
    "highPrice": 78.84,
    "lowPrice": 74.97,
    "volume": 12011.26,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16285,
    "variety": "原油",
    "tradeDate": "2024-08-20 00:27:53",
    "openPrice": 76.38,
    "closePrice": 76.92,
    "highPrice": 77.22,
    "lowPrice": 75.58,
    "volume": 19851.23,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17569,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:27:53",
    "openPrice": 5696.43,
    "closePrice": 5697.3,
    "highPrice": 5698.14,
    "lowPrice": 5694.46,
    "volume": 31930.48,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15643,
    "variety": "白银",
    "tradeDate": "2024-08-20 00:27:51",
    "openPrice": 5745.33,
    "closePrice": 5744.86,
    "highPrice": 5746.51,
    "lowPrice": 5744.42,
    "volume": 63193.6,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16927,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:27:51",
    "openPrice": 443.76,
    "closePrice": 443.66,
    "highPrice": 445.15,
    "lowPrice": 442.33,
    "volume": 102587.82,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15001,
    "variety": "黄金",
    "tradeDate": "2024-08-20 00:27:49",
    "openPrice": 449.69,
    "closePrice": 449,
    "highPrice": 451.25,
    "lowPrice": 448.04,
    "volume": 27787.5,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14358,
    "variety": "原油",
    "tradeDate": "2024-08-19 23:01:40",
    "openPrice": 79.04,
    "closePrice": 79.82,
    "highPrice": 81.03,
    "lowPrice": 77.78,
    "volume": 15581.99,
    "changeRate": -0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13715,
    "variety": "白银",
    "tradeDate": "2024-08-19 23:01:38",
    "openPrice": 5902.94,
    "closePrice": 5902.53,
    "highPrice": 5903.93,
    "lowPrice": 5901.97,
    "volume": 107522.8,
    "changeRate": -1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13072,
    "variety": "黄金",
    "tradeDate": "2024-08-19 23:01:36",
    "openPrice": 443.01,
    "closePrice": 442.63,
    "highPrice": 443.05,
    "lowPrice": 441.15,
    "volume": 66643.8,
    "changeRate": -0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12429,
    "variety": "原油",
    "tradeDate": "2024-08-19 22:54:39",
    "openPrice": 76.08,
    "closePrice": 76.04,
    "highPrice": 77.36,
    "lowPrice": 74.98,
    "volume": 59193.16,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11786,
    "variety": "白银",
    "tradeDate": "2024-08-19 22:54:36",
    "openPrice": 5752.49,
    "closePrice": 5751.59,
    "highPrice": 5753.05,
    "lowPrice": 5750.74,
    "volume": 45558.81,
    "changeRate": -0.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11143,
    "variety": "黄金",
    "tradeDate": "2024-08-19 22:54:34",
    "openPrice": 450.72,
    "closePrice": 450.02,
    "highPrice": 450.93,
    "lowPrice": 449.52,
    "volume": 91145.66,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10500,
    "variety": "原油",
    "tradeDate": "2024-08-19 22:54:05",
    "openPrice": 76.22,
    "closePrice": 75.42,
    "highPrice": 78.15,
    "lowPrice": 73.95,
    "volume": 85499.07,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9857,
    "variety": "白银",
    "tradeDate": "2024-08-19 22:54:03",
    "openPrice": 5951.51,
    "closePrice": 5951.99,
    "highPrice": 5953.15,
    "lowPrice": 5950.87,
    "volume": 52999.64,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9214,
    "variety": "黄金",
    "tradeDate": "2024-08-19 22:54:00",
    "openPrice": 452.05,
    "closePrice": 451.14,
    "highPrice": 452.3,
    "lowPrice": 450.62,
    "volume": 47425.89,
    "changeRate": -1.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27840,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:36:22",
    "openPrice": 77.64,
    "closePrice": 78.14,
    "highPrice": 78.87,
    "lowPrice": 77.36,
    "volume": 63053.96,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27198,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:36:19",
    "openPrice": 5840.33,
    "closePrice": 5839.78,
    "highPrice": 5840.56,
    "lowPrice": 5839.7,
    "volume": 23881.92,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26556,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:36:17",
    "openPrice": 451.09,
    "closePrice": 450.25,
    "highPrice": 452.46,
    "lowPrice": 448.79,
    "volume": 101186.03,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25914,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:30:03",
    "openPrice": 78.9,
    "closePrice": 79.42,
    "highPrice": 81.04,
    "lowPrice": 78.52,
    "volume": 10405.27,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25272,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:30:01",
    "openPrice": 5911.39,
    "closePrice": 5911.35,
    "highPrice": 5912.76,
    "lowPrice": 5909.45,
    "volume": 79939.39,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24630,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:29:59",
    "openPrice": 448.06,
    "closePrice": 447.32,
    "highPrice": 449.98,
    "lowPrice": 446.31,
    "volume": 31364.02,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23988,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:29:44",
    "openPrice": 75.18,
    "closePrice": 75.45,
    "highPrice": 76.31,
    "lowPrice": 73.77,
    "volume": 60703.53,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23346,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:29:42",
    "openPrice": 5918.77,
    "closePrice": 5919.5,
    "highPrice": 5920.25,
    "lowPrice": 5916.85,
    "volume": 55438.26,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22704,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:29:40",
    "openPrice": 457.06,
    "closePrice": 457.94,
    "highPrice": 458.37,
    "lowPrice": 456.78,
    "volume": 11818.33,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22062,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:28:14",
    "openPrice": 75.17,
    "closePrice": 75.76,
    "highPrice": 77.3,
    "lowPrice": 73.57,
    "volume": 102126.09,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20136,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:28:13",
    "openPrice": 76.3,
    "closePrice": 75.85,
    "highPrice": 77,
    "lowPrice": 75.65,
    "volume": 94349.58,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21420,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:28:12",
    "openPrice": 5788.75,
    "closePrice": 5788.19,
    "highPrice": 5790.72,
    "lowPrice": 5787.11,
    "volume": 52362.37,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19494,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:28:10",
    "openPrice": 5817.57,
    "closePrice": 5816.83,
    "highPrice": 5819.28,
    "lowPrice": 5816.36,
    "volume": 79438.8,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20778,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:28:10",
    "openPrice": 449.84,
    "closePrice": 449.91,
    "highPrice": 451.77,
    "lowPrice": 448.12,
    "volume": 47644.56,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18852,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:28:08",
    "openPrice": 454.3,
    "closePrice": 453.75,
    "highPrice": 455.16,
    "lowPrice": 453.53,
    "volume": 35139,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18210,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:27:55",
    "openPrice": 79.7,
    "closePrice": 79.58,
    "highPrice": 80.23,
    "lowPrice": 79.04,
    "volume": 17908.47,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16284,
    "variety": "原油",
    "tradeDate": "2024-08-19 00:27:53",
    "openPrice": 75.65,
    "closePrice": 75.79,
    "highPrice": 77.5,
    "lowPrice": 75.31,
    "volume": 61370.92,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17568,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:27:53",
    "openPrice": 5724.44,
    "closePrice": 5724.83,
    "highPrice": 5726.2,
    "lowPrice": 5722.77,
    "volume": 54766.81,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15642,
    "variety": "白银",
    "tradeDate": "2024-08-19 00:27:51",
    "openPrice": 5912.99,
    "closePrice": 5913.44,
    "highPrice": 5913.48,
    "lowPrice": 5911.26,
    "volume": 12722.83,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16926,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:27:51",
    "openPrice": 462.86,
    "closePrice": 462.31,
    "highPrice": 463.65,
    "lowPrice": 460.86,
    "volume": 74758.46,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15000,
    "variety": "黄金",
    "tradeDate": "2024-08-19 00:27:49",
    "openPrice": 451.87,
    "closePrice": 450.93,
    "highPrice": 452.36,
    "lowPrice": 450.01,
    "volume": 41838.97,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14357,
    "variety": "原油",
    "tradeDate": "2024-08-16 23:01:40",
    "openPrice": 79.44,
    "closePrice": 79.19,
    "highPrice": 81.41,
    "lowPrice": 78.41,
    "volume": 58228.51,
    "changeRate": 1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13714,
    "variety": "白银",
    "tradeDate": "2024-08-16 23:01:38",
    "openPrice": 5751.75,
    "closePrice": 5751.87,
    "highPrice": 5752.27,
    "lowPrice": 5750.61,
    "volume": 17675.88,
    "changeRate": 1.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13071,
    "variety": "黄金",
    "tradeDate": "2024-08-16 23:01:36",
    "openPrice": 444.81,
    "closePrice": 444.1,
    "highPrice": 446.36,
    "lowPrice": 442.7,
    "volume": 34096.55,
    "changeRate": 1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12428,
    "variety": "原油",
    "tradeDate": "2024-08-16 22:54:39",
    "openPrice": 77.87,
    "closePrice": 78.2,
    "highPrice": 79.74,
    "lowPrice": 77.5,
    "volume": 49546.19,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11785,
    "variety": "白银",
    "tradeDate": "2024-08-16 22:54:36",
    "openPrice": 5699.84,
    "closePrice": 5700.13,
    "highPrice": 5701.26,
    "lowPrice": 5698.94,
    "volume": 68420.26,
    "changeRate": 2.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11142,
    "variety": "黄金",
    "tradeDate": "2024-08-16 22:54:34",
    "openPrice": 461.79,
    "closePrice": 462.28,
    "highPrice": 462.52,
    "lowPrice": 461.17,
    "volume": 98176.83,
    "changeRate": 2.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10499,
    "variety": "原油",
    "tradeDate": "2024-08-16 22:54:05",
    "openPrice": 79.7,
    "closePrice": 78.71,
    "highPrice": 81.53,
    "lowPrice": 78.07,
    "volume": 100216.96,
    "changeRate": -0.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9856,
    "variety": "白银",
    "tradeDate": "2024-08-16 22:54:03",
    "openPrice": 5819.65,
    "closePrice": 5820.21,
    "highPrice": 5821.76,
    "lowPrice": 5819.12,
    "volume": 17001.97,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9213,
    "variety": "黄金",
    "tradeDate": "2024-08-16 22:54:00",
    "openPrice": 462.1,
    "closePrice": 462.45,
    "highPrice": 463.98,
    "lowPrice": 460.16,
    "volume": 51317.8,
    "changeRate": -2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27839,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:36:22",
    "openPrice": 77.9,
    "closePrice": 77.08,
    "highPrice": 79.82,
    "lowPrice": 76.67,
    "volume": 49237.77,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27197,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:36:19",
    "openPrice": 5948.07,
    "closePrice": 5947.09,
    "highPrice": 5948.3,
    "lowPrice": 5946.83,
    "volume": 104501.45,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26555,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:36:17",
    "openPrice": 447.22,
    "closePrice": 447.4,
    "highPrice": 449.38,
    "lowPrice": 445.6,
    "volume": 10577.45,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25913,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:30:03",
    "openPrice": 77.39,
    "closePrice": 78.26,
    "highPrice": 79.58,
    "lowPrice": 76.35,
    "volume": 16184.1,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25271,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:30:01",
    "openPrice": 5718.15,
    "closePrice": 5718.68,
    "highPrice": 5719.03,
    "lowPrice": 5716.96,
    "volume": 56637.43,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24629,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:29:59",
    "openPrice": 447.62,
    "closePrice": 446.72,
    "highPrice": 449,
    "lowPrice": 445.99,
    "volume": 31161.06,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23987,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:29:44",
    "openPrice": 78.73,
    "closePrice": 78.26,
    "highPrice": 80.34,
    "lowPrice": 77.95,
    "volume": 27414.25,
    "changeRate": -2.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23345,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:29:42",
    "openPrice": 5937.94,
    "closePrice": 5937.82,
    "highPrice": 5938.47,
    "lowPrice": 5937.71,
    "volume": 78707.09,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22703,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:29:40",
    "openPrice": 454.28,
    "closePrice": 455.24,
    "highPrice": 455.74,
    "lowPrice": 453.77,
    "volume": 73438,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22061,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:28:14",
    "openPrice": 76.33,
    "closePrice": 75.52,
    "highPrice": 77.43,
    "lowPrice": 74.73,
    "volume": 14029.51,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20135,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:28:13",
    "openPrice": 78.17,
    "closePrice": 77.52,
    "highPrice": 78.6,
    "lowPrice": 76.47,
    "volume": 108886.9,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21419,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:28:12",
    "openPrice": 5667.14,
    "closePrice": 5666.22,
    "highPrice": 5668.54,
    "lowPrice": 5664.92,
    "volume": 101231.2,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19493,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:28:10",
    "openPrice": 5750.6,
    "closePrice": 5750.96,
    "highPrice": 5751.83,
    "lowPrice": 5748.99,
    "volume": 99553.79,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20777,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:28:10",
    "openPrice": 457.22,
    "closePrice": 457.53,
    "highPrice": 459,
    "lowPrice": 455.83,
    "volume": 99576.73,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18851,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:28:08",
    "openPrice": 460.8,
    "closePrice": 460.81,
    "highPrice": 461.65,
    "lowPrice": 460.3,
    "volume": 105131.26,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18209,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:27:55",
    "openPrice": 77.54,
    "closePrice": 77.92,
    "highPrice": 79.74,
    "lowPrice": 76.79,
    "volume": 28852.87,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16283,
    "variety": "原油",
    "tradeDate": "2024-08-16 00:27:53",
    "openPrice": 76.72,
    "closePrice": 77.29,
    "highPrice": 78.38,
    "lowPrice": 74.81,
    "volume": 59659.2,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17567,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:27:53",
    "openPrice": 5741.72,
    "closePrice": 5741.79,
    "highPrice": 5742.4,
    "lowPrice": 5739.76,
    "volume": 75757.5,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15641,
    "variety": "白银",
    "tradeDate": "2024-08-16 00:27:51",
    "openPrice": 5717.09,
    "closePrice": 5717.7,
    "highPrice": 5718.49,
    "lowPrice": 5716.91,
    "volume": 44693.86,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16925,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:27:51",
    "openPrice": 455.15,
    "closePrice": 455.98,
    "highPrice": 456.51,
    "lowPrice": 454.61,
    "volume": 29840.4,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14999,
    "variety": "黄金",
    "tradeDate": "2024-08-16 00:27:49",
    "openPrice": 448.2,
    "closePrice": 447.43,
    "highPrice": 450.1,
    "lowPrice": 446.54,
    "volume": 83406.03,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14356,
    "variety": "原油",
    "tradeDate": "2024-08-15 23:01:40",
    "openPrice": 78.77,
    "closePrice": 78.41,
    "highPrice": 80.44,
    "lowPrice": 77.56,
    "volume": 72559.49,
    "changeRate": -2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13713,
    "variety": "白银",
    "tradeDate": "2024-08-15 23:01:38",
    "openPrice": 5747.23,
    "closePrice": 5747.3,
    "highPrice": 5748.95,
    "lowPrice": 5747.22,
    "volume": 93709.8,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13070,
    "variety": "黄金",
    "tradeDate": "2024-08-15 23:01:36",
    "openPrice": 449.72,
    "closePrice": 450.27,
    "highPrice": 451.72,
    "lowPrice": 447.88,
    "volume": 13705.83,
    "changeRate": 0.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12427,
    "variety": "原油",
    "tradeDate": "2024-08-15 22:54:39",
    "openPrice": 77.47,
    "closePrice": 78.35,
    "highPrice": 79.19,
    "lowPrice": 77,
    "volume": 57061.65,
    "changeRate": 0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11784,
    "variety": "白银",
    "tradeDate": "2024-08-15 22:54:36",
    "openPrice": 5812.79,
    "closePrice": 5812.7,
    "highPrice": 5814.65,
    "lowPrice": 5811.97,
    "volume": 17216.94,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11141,
    "variety": "黄金",
    "tradeDate": "2024-08-15 22:54:34",
    "openPrice": 449.23,
    "closePrice": 448.81,
    "highPrice": 449.93,
    "lowPrice": 447.06,
    "volume": 98853.38,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10498,
    "variety": "原油",
    "tradeDate": "2024-08-15 22:54:05",
    "openPrice": 79.46,
    "closePrice": 79.63,
    "highPrice": 80.1,
    "lowPrice": 77.7,
    "volume": 19995.37,
    "changeRate": 1.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9855,
    "variety": "白银",
    "tradeDate": "2024-08-15 22:54:03",
    "openPrice": 5867.7,
    "closePrice": 5868.31,
    "highPrice": 5870.14,
    "lowPrice": 5867.56,
    "volume": 96767.5,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9212,
    "variety": "黄金",
    "tradeDate": "2024-08-15 22:54:00",
    "openPrice": 453.41,
    "closePrice": 453.23,
    "highPrice": 453.53,
    "lowPrice": 452.13,
    "volume": 91025.51,
    "changeRate": 0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27838,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:36:22",
    "openPrice": 79.44,
    "closePrice": 78.81,
    "highPrice": 80.58,
    "lowPrice": 77.82,
    "volume": 76000.21,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27196,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:36:19",
    "openPrice": 5653.99,
    "closePrice": 5654.74,
    "highPrice": 5655.14,
    "lowPrice": 5652.89,
    "volume": 27652.66,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26554,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:36:17",
    "openPrice": 446.5,
    "closePrice": 446.37,
    "highPrice": 447.04,
    "lowPrice": 445.15,
    "volume": 33573.08,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25912,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:30:03",
    "openPrice": 76.87,
    "closePrice": 76.86,
    "highPrice": 76.94,
    "lowPrice": 76.82,
    "volume": 21736.68,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25270,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:30:01",
    "openPrice": 5834.13,
    "closePrice": 5834.28,
    "highPrice": 5834.51,
    "lowPrice": 5832.24,
    "volume": 84702.01,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24628,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:29:59",
    "openPrice": 453.45,
    "closePrice": 452.5,
    "highPrice": 455.35,
    "lowPrice": 451.23,
    "volume": 79852.21,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23986,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:29:44",
    "openPrice": 79.26,
    "closePrice": 79.11,
    "highPrice": 80.12,
    "lowPrice": 78.28,
    "volume": 12759.41,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23344,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:29:42",
    "openPrice": 5896.79,
    "closePrice": 5897.75,
    "highPrice": 5898.25,
    "lowPrice": 5896.05,
    "volume": 29848.33,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22702,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:29:40",
    "openPrice": 450.8,
    "closePrice": 450.64,
    "highPrice": 452.54,
    "lowPrice": 450,
    "volume": 103799.75,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22060,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:28:14",
    "openPrice": 79.22,
    "closePrice": 79.33,
    "highPrice": 80.54,
    "lowPrice": 78.05,
    "volume": 74619.69,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20134,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:28:13",
    "openPrice": 77.57,
    "closePrice": 78.39,
    "highPrice": 79.91,
    "lowPrice": 76.15,
    "volume": 80453.16,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21418,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:28:12",
    "openPrice": 5857.6,
    "closePrice": 5857.55,
    "highPrice": 5858.83,
    "lowPrice": 5856.56,
    "volume": 109121.98,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19492,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:28:10",
    "openPrice": 5827.35,
    "closePrice": 5828.12,
    "highPrice": 5828.9,
    "lowPrice": 5827.3,
    "volume": 86148.96,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20776,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:28:10",
    "openPrice": 454.15,
    "closePrice": 454.26,
    "highPrice": 455.66,
    "lowPrice": 453.9,
    "volume": 49973.78,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18850,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:28:08",
    "openPrice": 456.2,
    "closePrice": 455.84,
    "highPrice": 458.17,
    "lowPrice": 454.28,
    "volume": 30207.12,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18208,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:27:55",
    "openPrice": 76.51,
    "closePrice": 76.38,
    "highPrice": 78.15,
    "lowPrice": 74.98,
    "volume": 101727.55,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16282,
    "variety": "原油",
    "tradeDate": "2024-08-15 00:27:53",
    "openPrice": 80.04,
    "closePrice": 79.3,
    "highPrice": 80.41,
    "lowPrice": 78.39,
    "volume": 23990.21,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17566,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:27:53",
    "openPrice": 5928.1,
    "closePrice": 5929.08,
    "highPrice": 5930.51,
    "lowPrice": 5926.33,
    "volume": 75313.79,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15640,
    "variety": "白银",
    "tradeDate": "2024-08-15 00:27:51",
    "openPrice": 5794.31,
    "closePrice": 5795.16,
    "highPrice": 5796.68,
    "lowPrice": 5794.18,
    "volume": 53960.91,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16924,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:27:51",
    "openPrice": 462.68,
    "closePrice": 462.49,
    "highPrice": 463.67,
    "lowPrice": 461.51,
    "volume": 31190.91,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14998,
    "variety": "黄金",
    "tradeDate": "2024-08-15 00:27:49",
    "openPrice": 461.03,
    "closePrice": 460.4,
    "highPrice": 462.34,
    "lowPrice": 458.75,
    "volume": 42417.05,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14355,
    "variety": "原油",
    "tradeDate": "2024-08-14 23:01:40",
    "openPrice": 76.85,
    "closePrice": 76.12,
    "highPrice": 77.33,
    "lowPrice": 75.39,
    "volume": 32717.23,
    "changeRate": 0.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13712,
    "variety": "白银",
    "tradeDate": "2024-08-14 23:01:38",
    "openPrice": 5886.04,
    "closePrice": 5885.3,
    "highPrice": 5886.91,
    "lowPrice": 5884.4,
    "volume": 69916.21,
    "changeRate": 1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13069,
    "variety": "黄金",
    "tradeDate": "2024-08-14 23:01:36",
    "openPrice": 446.34,
    "closePrice": 445.92,
    "highPrice": 446.54,
    "lowPrice": 444.99,
    "volume": 21685.66,
    "changeRate": -0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12426,
    "variety": "原油",
    "tradeDate": "2024-08-14 22:54:39",
    "openPrice": 76.84,
    "closePrice": 77.83,
    "highPrice": 78.45,
    "lowPrice": 76.07,
    "volume": 53776.88,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11783,
    "variety": "白银",
    "tradeDate": "2024-08-14 22:54:36",
    "openPrice": 5875.3,
    "closePrice": 5875.27,
    "highPrice": 5877.07,
    "lowPrice": 5873.39,
    "volume": 28805.9,
    "changeRate": -1.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11140,
    "variety": "黄金",
    "tradeDate": "2024-08-14 22:54:34",
    "openPrice": 448.97,
    "closePrice": 449.55,
    "highPrice": 451.32,
    "lowPrice": 448.01,
    "volume": 70017.91,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10497,
    "variety": "原油",
    "tradeDate": "2024-08-14 22:54:05",
    "openPrice": 77.98,
    "closePrice": 78.12,
    "highPrice": 79.55,
    "lowPrice": 76.03,
    "volume": 11850.87,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9854,
    "variety": "白银",
    "tradeDate": "2024-08-14 22:54:03",
    "openPrice": 5775.85,
    "closePrice": 5774.91,
    "highPrice": 5777.38,
    "lowPrice": 5773.97,
    "volume": 14234.58,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9211,
    "variety": "黄金",
    "tradeDate": "2024-08-14 22:54:00",
    "openPrice": 455.76,
    "closePrice": 455.82,
    "highPrice": 456.45,
    "lowPrice": 453.79,
    "volume": 11588.18,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27837,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:36:22",
    "openPrice": 76.06,
    "closePrice": 76.18,
    "highPrice": 77.05,
    "lowPrice": 75.2,
    "volume": 37344.96,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27195,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:36:19",
    "openPrice": 5919.99,
    "closePrice": 5919.38,
    "highPrice": 5920.95,
    "lowPrice": 5918.58,
    "volume": 76684.86,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26553,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:36:17",
    "openPrice": 456.14,
    "closePrice": 456.02,
    "highPrice": 456.34,
    "lowPrice": 454.44,
    "volume": 77958.3,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25911,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:30:03",
    "openPrice": 78.56,
    "closePrice": 78.47,
    "highPrice": 79.97,
    "lowPrice": 77.05,
    "volume": 81214.94,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25269,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:30:01",
    "openPrice": 5933.07,
    "closePrice": 5933.87,
    "highPrice": 5933.99,
    "lowPrice": 5931.96,
    "volume": 75517.85,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24627,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:29:59",
    "openPrice": 449.64,
    "closePrice": 448.69,
    "highPrice": 450.8,
    "lowPrice": 447.08,
    "volume": 16354.98,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23985,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:29:44",
    "openPrice": 78.68,
    "closePrice": 79.11,
    "highPrice": 79.93,
    "lowPrice": 78.43,
    "volume": 71690.81,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23343,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:29:42",
    "openPrice": 5696.65,
    "closePrice": 5695.79,
    "highPrice": 5696.78,
    "lowPrice": 5694.51,
    "volume": 59087.73,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22701,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:29:40",
    "openPrice": 456.29,
    "closePrice": 456.86,
    "highPrice": 457.69,
    "lowPrice": 455.33,
    "volume": 84445.02,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22059,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:28:14",
    "openPrice": 78.96,
    "closePrice": 78.27,
    "highPrice": 79.98,
    "lowPrice": 77.36,
    "volume": 15264.66,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20133,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:28:13",
    "openPrice": 78.56,
    "closePrice": 78.34,
    "highPrice": 78.56,
    "lowPrice": 77.62,
    "volume": 25351.68,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21417,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:28:12",
    "openPrice": 5884.51,
    "closePrice": 5884.28,
    "highPrice": 5885.64,
    "lowPrice": 5884.04,
    "volume": 108983.96,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19491,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:28:10",
    "openPrice": 5870.31,
    "closePrice": 5870.88,
    "highPrice": 5871.38,
    "lowPrice": 5869.69,
    "volume": 75622.67,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20775,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:28:10",
    "openPrice": 459.98,
    "closePrice": 460.05,
    "highPrice": 462.03,
    "lowPrice": 459.14,
    "volume": 69678.71,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18849,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:28:08",
    "openPrice": 459.48,
    "closePrice": 458.96,
    "highPrice": 460.8,
    "lowPrice": 457.3,
    "volume": 49278.71,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18207,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:27:55",
    "openPrice": 77.41,
    "closePrice": 77.68,
    "highPrice": 77.87,
    "lowPrice": 76.34,
    "volume": 99072.2,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16281,
    "variety": "原油",
    "tradeDate": "2024-08-14 00:27:53",
    "openPrice": 76.3,
    "closePrice": 75.99,
    "highPrice": 77.01,
    "lowPrice": 74.25,
    "volume": 15188.97,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17565,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:27:53",
    "openPrice": 5949.72,
    "closePrice": 5949.67,
    "highPrice": 5950.9,
    "lowPrice": 5949.51,
    "volume": 43046.36,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15639,
    "variety": "白银",
    "tradeDate": "2024-08-14 00:27:51",
    "openPrice": 5922.83,
    "closePrice": 5923.64,
    "highPrice": 5925.39,
    "lowPrice": 5922.83,
    "volume": 11866.63,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16923,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:27:51",
    "openPrice": 443.13,
    "closePrice": 442.88,
    "highPrice": 444.63,
    "lowPrice": 441.45,
    "volume": 94265.66,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14997,
    "variety": "黄金",
    "tradeDate": "2024-08-14 00:27:49",
    "openPrice": 451.57,
    "closePrice": 452.51,
    "highPrice": 453.02,
    "lowPrice": 451.38,
    "volume": 58811.14,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14354,
    "variety": "原油",
    "tradeDate": "2024-08-13 23:01:40",
    "openPrice": 76.12,
    "closePrice": 75.6,
    "highPrice": 76.94,
    "lowPrice": 74.88,
    "volume": 24069.07,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13711,
    "variety": "白银",
    "tradeDate": "2024-08-13 23:01:38",
    "openPrice": 5868.96,
    "closePrice": 5868.38,
    "highPrice": 5870.3,
    "lowPrice": 5867.91,
    "volume": 60532.79,
    "changeRate": -2.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13068,
    "variety": "黄金",
    "tradeDate": "2024-08-13 23:01:36",
    "openPrice": 459.59,
    "closePrice": 459.82,
    "highPrice": 461.21,
    "lowPrice": 459.19,
    "volume": 56473.2,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12425,
    "variety": "原油",
    "tradeDate": "2024-08-13 22:54:39",
    "openPrice": 76.23,
    "closePrice": 75.87,
    "highPrice": 76.88,
    "lowPrice": 73.99,
    "volume": 105779.09,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11782,
    "variety": "白银",
    "tradeDate": "2024-08-13 22:54:36",
    "openPrice": 5812.94,
    "closePrice": 5812.07,
    "highPrice": 5814.18,
    "lowPrice": 5810.95,
    "volume": 13532.21,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11139,
    "variety": "黄金",
    "tradeDate": "2024-08-13 22:54:34",
    "openPrice": 451.12,
    "closePrice": 451.35,
    "highPrice": 452.41,
    "lowPrice": 449.56,
    "volume": 56447.9,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10496,
    "variety": "原油",
    "tradeDate": "2024-08-13 22:54:05",
    "openPrice": 80.47,
    "closePrice": 79.75,
    "highPrice": 80.69,
    "lowPrice": 79.48,
    "volume": 40118.97,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9853,
    "variety": "白银",
    "tradeDate": "2024-08-13 22:54:03",
    "openPrice": 5701.23,
    "closePrice": 5700.38,
    "highPrice": 5701.39,
    "lowPrice": 5699.37,
    "volume": 106328.28,
    "changeRate": -2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9210,
    "variety": "黄金",
    "tradeDate": "2024-08-13 22:54:00",
    "openPrice": 451.58,
    "closePrice": 451.77,
    "highPrice": 453.57,
    "lowPrice": 449.87,
    "volume": 28848.53,
    "changeRate": 1.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27836,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:36:22",
    "openPrice": 78.22,
    "closePrice": 78.43,
    "highPrice": 80.02,
    "lowPrice": 77.19,
    "volume": 19691.44,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27194,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:36:19",
    "openPrice": 5942.09,
    "closePrice": 5941.73,
    "highPrice": 5942.55,
    "lowPrice": 5940.21,
    "volume": 91205.68,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26552,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:36:17",
    "openPrice": 445.38,
    "closePrice": 446.12,
    "highPrice": 447.47,
    "lowPrice": 445.32,
    "volume": 102712.36,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25910,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:30:03",
    "openPrice": 80.14,
    "closePrice": 79.43,
    "highPrice": 81.25,
    "lowPrice": 78.5,
    "volume": 107239.13,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25268,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:30:01",
    "openPrice": 5933.99,
    "closePrice": 5934.74,
    "highPrice": 5935.85,
    "lowPrice": 5933.17,
    "volume": 18953.22,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24626,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:29:59",
    "openPrice": 459.98,
    "closePrice": 459.11,
    "highPrice": 460.51,
    "lowPrice": 457.38,
    "volume": 40541.84,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23984,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:29:44",
    "openPrice": 77.97,
    "closePrice": 77.64,
    "highPrice": 78.08,
    "lowPrice": 76.57,
    "volume": 53233.36,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23342,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:29:42",
    "openPrice": 5848.79,
    "closePrice": 5849.27,
    "highPrice": 5851.22,
    "lowPrice": 5848.18,
    "volume": 39533.67,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22700,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:29:40",
    "openPrice": 448.44,
    "closePrice": 448.45,
    "highPrice": 449.96,
    "lowPrice": 447.72,
    "volume": 55308.02,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22058,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:28:14",
    "openPrice": 77.68,
    "closePrice": 77.04,
    "highPrice": 78.75,
    "lowPrice": 75.58,
    "volume": 64241.78,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20132,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:28:13",
    "openPrice": 77.46,
    "closePrice": 77.67,
    "highPrice": 78.76,
    "lowPrice": 77.33,
    "volume": 14822.65,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21416,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:28:12",
    "openPrice": 5681.8,
    "closePrice": 5682.78,
    "highPrice": 5683.26,
    "lowPrice": 5681.74,
    "volume": 20079.45,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19490,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:28:10",
    "openPrice": 5876.33,
    "closePrice": 5877.24,
    "highPrice": 5877.31,
    "lowPrice": 5874.73,
    "volume": 80893.6,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20774,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:28:10",
    "openPrice": 446.29,
    "closePrice": 446.95,
    "highPrice": 447.35,
    "lowPrice": 445.59,
    "volume": 52359.46,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18848,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:28:08",
    "openPrice": 450.25,
    "closePrice": 450.17,
    "highPrice": 451.64,
    "lowPrice": 448.17,
    "volume": 82854.39,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18206,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:27:55",
    "openPrice": 79.45,
    "closePrice": 79.41,
    "highPrice": 81.24,
    "lowPrice": 77.5,
    "volume": 11258.47,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16280,
    "variety": "原油",
    "tradeDate": "2024-08-13 00:27:53",
    "openPrice": 76.88,
    "closePrice": 77.33,
    "highPrice": 77.69,
    "lowPrice": 74.9,
    "volume": 87890.06,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17564,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:27:53",
    "openPrice": 5843.64,
    "closePrice": 5844.52,
    "highPrice": 5844.55,
    "lowPrice": 5842.43,
    "volume": 47317.57,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15638,
    "variety": "白银",
    "tradeDate": "2024-08-13 00:27:51",
    "openPrice": 5762.07,
    "closePrice": 5761.8,
    "highPrice": 5762.52,
    "lowPrice": 5760.25,
    "volume": 44332.49,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16922,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:27:51",
    "openPrice": 460.07,
    "closePrice": 460.05,
    "highPrice": 461.42,
    "lowPrice": 459.13,
    "volume": 57990.12,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14996,
    "variety": "黄金",
    "tradeDate": "2024-08-13 00:27:49",
    "openPrice": 446.71,
    "closePrice": 447.4,
    "highPrice": 447.89,
    "lowPrice": 444.94,
    "volume": 63191.52,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14353,
    "variety": "原油",
    "tradeDate": "2024-08-12 23:01:40",
    "openPrice": 76.16,
    "closePrice": 76.11,
    "highPrice": 76.94,
    "lowPrice": 75.95,
    "volume": 80933.32,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13710,
    "variety": "白银",
    "tradeDate": "2024-08-12 23:01:38",
    "openPrice": 5740.91,
    "closePrice": 5739.92,
    "highPrice": 5742.49,
    "lowPrice": 5739.8,
    "volume": 96103.62,
    "changeRate": 0.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13067,
    "variety": "黄金",
    "tradeDate": "2024-08-12 23:01:36",
    "openPrice": 447.96,
    "closePrice": 447.82,
    "highPrice": 448.52,
    "lowPrice": 447.36,
    "volume": 51713.81,
    "changeRate": -1.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12424,
    "variety": "原油",
    "tradeDate": "2024-08-12 22:54:39",
    "openPrice": 75.39,
    "closePrice": 76.01,
    "highPrice": 77.46,
    "lowPrice": 73.63,
    "volume": 19514.13,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11781,
    "variety": "白银",
    "tradeDate": "2024-08-12 22:54:36",
    "openPrice": 5921.06,
    "closePrice": 5921.41,
    "highPrice": 5922.42,
    "lowPrice": 5921,
    "volume": 12385.41,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11138,
    "variety": "黄金",
    "tradeDate": "2024-08-12 22:54:34",
    "openPrice": 452.35,
    "closePrice": 453.32,
    "highPrice": 454.35,
    "lowPrice": 451.5,
    "volume": 49745.1,
    "changeRate": -1.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10495,
    "variety": "原油",
    "tradeDate": "2024-08-12 22:54:05",
    "openPrice": 77.95,
    "closePrice": 78.2,
    "highPrice": 79.91,
    "lowPrice": 76.87,
    "volume": 48904.18,
    "changeRate": -1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9852,
    "variety": "白银",
    "tradeDate": "2024-08-12 22:54:03",
    "openPrice": 5894.99,
    "closePrice": 5894.45,
    "highPrice": 5896.02,
    "lowPrice": 5892.58,
    "volume": 15665.83,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9209,
    "variety": "黄金",
    "tradeDate": "2024-08-12 22:54:00",
    "openPrice": 447.43,
    "closePrice": 448.3,
    "highPrice": 449,
    "lowPrice": 446.62,
    "volume": 31597.03,
    "changeRate": -1.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27835,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:36:22",
    "openPrice": 77.22,
    "closePrice": 76.26,
    "highPrice": 79.17,
    "lowPrice": 75.98,
    "volume": 73838.57,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27193,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:36:19",
    "openPrice": 5719.73,
    "closePrice": 5719.14,
    "highPrice": 5721.46,
    "lowPrice": 5718.29,
    "volume": 63447.04,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26551,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:36:17",
    "openPrice": 458.39,
    "closePrice": 457.79,
    "highPrice": 459.51,
    "lowPrice": 457.51,
    "volume": 39759.94,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25909,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:30:03",
    "openPrice": 77.31,
    "closePrice": 76.88,
    "highPrice": 78.65,
    "lowPrice": 76.03,
    "volume": 77720.74,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25267,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:30:01",
    "openPrice": 5940.66,
    "closePrice": 5939.77,
    "highPrice": 5942.09,
    "lowPrice": 5938.69,
    "volume": 78557.71,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24625,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:29:59",
    "openPrice": 461.02,
    "closePrice": 460.53,
    "highPrice": 462.56,
    "lowPrice": 459.02,
    "volume": 86376.21,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23983,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:29:44",
    "openPrice": 76.14,
    "closePrice": 76.19,
    "highPrice": 76.2,
    "lowPrice": 75.11,
    "volume": 96044.91,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23341,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:29:42",
    "openPrice": 5878.61,
    "closePrice": 5879.24,
    "highPrice": 5881.02,
    "lowPrice": 5877.86,
    "volume": 51330.7,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22699,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:29:40",
    "openPrice": 462.4,
    "closePrice": 462.06,
    "highPrice": 462.44,
    "lowPrice": 461.37,
    "volume": 45900.86,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22057,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:28:14",
    "openPrice": 75.56,
    "closePrice": 75.23,
    "highPrice": 75.82,
    "lowPrice": 74.21,
    "volume": 74243.98,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20131,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:28:13",
    "openPrice": 76.82,
    "closePrice": 76.88,
    "highPrice": 77.1,
    "lowPrice": 75.7,
    "volume": 14603.32,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21415,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:28:12",
    "openPrice": 5905.19,
    "closePrice": 5905.09,
    "highPrice": 5907.18,
    "lowPrice": 5904.97,
    "volume": 94269.95,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19489,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:28:10",
    "openPrice": 5848.14,
    "closePrice": 5848.9,
    "highPrice": 5850.48,
    "lowPrice": 5847.77,
    "volume": 108329.55,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20773,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:28:10",
    "openPrice": 458.63,
    "closePrice": 459.47,
    "highPrice": 461.2,
    "lowPrice": 458.48,
    "volume": 48852.32,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18847,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:28:08",
    "openPrice": 459.85,
    "closePrice": 459.73,
    "highPrice": 460.97,
    "lowPrice": 457.77,
    "volume": 40479.71,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18205,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:27:55",
    "openPrice": 78.79,
    "closePrice": 79.39,
    "highPrice": 81.26,
    "lowPrice": 77.92,
    "volume": 62195.48,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16279,
    "variety": "原油",
    "tradeDate": "2024-08-12 00:27:53",
    "openPrice": 76.19,
    "closePrice": 75.84,
    "highPrice": 77.39,
    "lowPrice": 74.64,
    "volume": 67504.47,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17563,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:27:53",
    "openPrice": 5900.74,
    "closePrice": 5900.96,
    "highPrice": 5901.47,
    "lowPrice": 5898.89,
    "volume": 65165.01,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15637,
    "variety": "白银",
    "tradeDate": "2024-08-12 00:27:51",
    "openPrice": 5727.76,
    "closePrice": 5728.21,
    "highPrice": 5729.15,
    "lowPrice": 5726.46,
    "volume": 59931.4,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16921,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:27:51",
    "openPrice": 460.59,
    "closePrice": 459.75,
    "highPrice": 461.75,
    "lowPrice": 458.29,
    "volume": 25518.96,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14995,
    "variety": "黄金",
    "tradeDate": "2024-08-12 00:27:49",
    "openPrice": 462.08,
    "closePrice": 461.54,
    "highPrice": 462.46,
    "lowPrice": 460.53,
    "volume": 88688.33,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14352,
    "variety": "原油",
    "tradeDate": "2024-08-09 23:01:40",
    "openPrice": 78.46,
    "closePrice": 77.54,
    "highPrice": 79.77,
    "lowPrice": 77.43,
    "volume": 84806.57,
    "changeRate": -0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13709,
    "variety": "白银",
    "tradeDate": "2024-08-09 23:01:38",
    "openPrice": 5717.89,
    "closePrice": 5717.05,
    "highPrice": 5719.06,
    "lowPrice": 5716.57,
    "volume": 80934.95,
    "changeRate": -1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13066,
    "variety": "黄金",
    "tradeDate": "2024-08-09 23:01:36",
    "openPrice": 460.54,
    "closePrice": 459.71,
    "highPrice": 462.52,
    "lowPrice": 458.96,
    "volume": 47805.35,
    "changeRate": 2.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12423,
    "variety": "原油",
    "tradeDate": "2024-08-09 22:54:39",
    "openPrice": 76.74,
    "closePrice": 76.2,
    "highPrice": 78.19,
    "lowPrice": 75.13,
    "volume": 20286.58,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11780,
    "variety": "白银",
    "tradeDate": "2024-08-09 22:54:36",
    "openPrice": 5662.44,
    "closePrice": 5662.27,
    "highPrice": 5663.93,
    "lowPrice": 5662.25,
    "volume": 22597.44,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11137,
    "variety": "黄金",
    "tradeDate": "2024-08-09 22:54:34",
    "openPrice": 448.9,
    "closePrice": 448.62,
    "highPrice": 450.2,
    "lowPrice": 446.88,
    "volume": 103925.89,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10494,
    "variety": "原油",
    "tradeDate": "2024-08-09 22:54:05",
    "openPrice": 77.22,
    "closePrice": 76.51,
    "highPrice": 77.62,
    "lowPrice": 75.15,
    "volume": 82332.4,
    "changeRate": -1.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9851,
    "variety": "白银",
    "tradeDate": "2024-08-09 22:54:03",
    "openPrice": 5893.37,
    "closePrice": 5892.74,
    "highPrice": 5893.39,
    "lowPrice": 5891.84,
    "volume": 70875.93,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9208,
    "variety": "黄金",
    "tradeDate": "2024-08-09 22:54:00",
    "openPrice": 456.14,
    "closePrice": 456.01,
    "highPrice": 456.79,
    "lowPrice": 455.49,
    "volume": 63404.35,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27834,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:36:22",
    "openPrice": 78.68,
    "closePrice": 77.93,
    "highPrice": 80.11,
    "lowPrice": 76.97,
    "volume": 90753.3,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27192,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:36:19",
    "openPrice": 5905.39,
    "closePrice": 5904.93,
    "highPrice": 5906.82,
    "lowPrice": 5903.95,
    "volume": 75039.73,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26550,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:36:17",
    "openPrice": 449.07,
    "closePrice": 449.37,
    "highPrice": 450.12,
    "lowPrice": 448.78,
    "volume": 84369.74,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25908,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:30:03",
    "openPrice": 80.6,
    "closePrice": 79.66,
    "highPrice": 80.61,
    "lowPrice": 78.42,
    "volume": 69210.94,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25266,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:30:01",
    "openPrice": 5687.9,
    "closePrice": 5687.23,
    "highPrice": 5689.48,
    "lowPrice": 5685.45,
    "volume": 37507.75,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24624,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:29:59",
    "openPrice": 446.07,
    "closePrice": 446.03,
    "highPrice": 447.1,
    "lowPrice": 444.5,
    "volume": 35114.81,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23982,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:29:44",
    "openPrice": 78.86,
    "closePrice": 78.82,
    "highPrice": 79.68,
    "lowPrice": 78.12,
    "volume": 61605.6,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23340,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:29:42",
    "openPrice": 5825.11,
    "closePrice": 5824.92,
    "highPrice": 5825.86,
    "lowPrice": 5822.99,
    "volume": 54136.43,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22698,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:29:40",
    "openPrice": 458.58,
    "closePrice": 458.67,
    "highPrice": 460.36,
    "lowPrice": 457.45,
    "volume": 22846.8,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22056,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:28:14",
    "openPrice": 78.51,
    "closePrice": 78.14,
    "highPrice": 80.02,
    "lowPrice": 77.21,
    "volume": 105230.93,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20130,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:28:13",
    "openPrice": 76.07,
    "closePrice": 75.54,
    "highPrice": 76.96,
    "lowPrice": 73.57,
    "volume": 18001.95,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21414,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:28:12",
    "openPrice": 5737.31,
    "closePrice": 5738.3,
    "highPrice": 5738.45,
    "lowPrice": 5737.27,
    "volume": 60751.08,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19488,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:28:10",
    "openPrice": 5671.26,
    "closePrice": 5672.12,
    "highPrice": 5672.16,
    "lowPrice": 5669.89,
    "volume": 78648.74,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20772,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:28:10",
    "openPrice": 450.31,
    "closePrice": 450.79,
    "highPrice": 452.02,
    "lowPrice": 449.36,
    "volume": 68800.79,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18846,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:28:08",
    "openPrice": 447.55,
    "closePrice": 447.67,
    "highPrice": 448.08,
    "lowPrice": 447.08,
    "volume": 44143.42,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18204,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:27:55",
    "openPrice": 77.12,
    "closePrice": 77.45,
    "highPrice": 77.74,
    "lowPrice": 76.6,
    "volume": 61134.23,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16278,
    "variety": "原油",
    "tradeDate": "2024-08-09 00:27:53",
    "openPrice": 74.96,
    "closePrice": 75.21,
    "highPrice": 76.03,
    "lowPrice": 74.84,
    "volume": 39472.28,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17562,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:27:53",
    "openPrice": 5845.41,
    "closePrice": 5846.02,
    "highPrice": 5847.42,
    "lowPrice": 5844.23,
    "volume": 68511.25,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15636,
    "variety": "白银",
    "tradeDate": "2024-08-09 00:27:51",
    "openPrice": 5935.91,
    "closePrice": 5935.37,
    "highPrice": 5936.17,
    "lowPrice": 5935.05,
    "volume": 75564.36,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16920,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:27:51",
    "openPrice": 453.26,
    "closePrice": 454.01,
    "highPrice": 455.27,
    "lowPrice": 451.66,
    "volume": 36895.81,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14994,
    "variety": "黄金",
    "tradeDate": "2024-08-09 00:27:49",
    "openPrice": 447.59,
    "closePrice": 446.94,
    "highPrice": 448.51,
    "lowPrice": 445.04,
    "volume": 70877.34,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14351,
    "variety": "原油",
    "tradeDate": "2024-08-08 23:01:40",
    "openPrice": 75.3,
    "closePrice": 75.88,
    "highPrice": 76.43,
    "lowPrice": 73.4,
    "volume": 76539.47,
    "changeRate": 0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13708,
    "variety": "白银",
    "tradeDate": "2024-08-08 23:01:38",
    "openPrice": 5755.92,
    "closePrice": 5756.35,
    "highPrice": 5758.04,
    "lowPrice": 5754.81,
    "volume": 24392.92,
    "changeRate": -0.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13065,
    "variety": "黄金",
    "tradeDate": "2024-08-08 23:01:36",
    "openPrice": 443.78,
    "closePrice": 443.99,
    "highPrice": 445.45,
    "lowPrice": 442.1,
    "volume": 26109.43,
    "changeRate": 1.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12422,
    "variety": "原油",
    "tradeDate": "2024-08-08 22:54:39",
    "openPrice": 75.57,
    "closePrice": 76.21,
    "highPrice": 77.56,
    "lowPrice": 74.41,
    "volume": 107764.65,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11779,
    "variety": "白银",
    "tradeDate": "2024-08-08 22:54:36",
    "openPrice": 5777.55,
    "closePrice": 5777.48,
    "highPrice": 5778.9,
    "lowPrice": 5776.78,
    "volume": 87679.24,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11136,
    "variety": "黄金",
    "tradeDate": "2024-08-08 22:54:34",
    "openPrice": 456.09,
    "closePrice": 456.65,
    "highPrice": 457.2,
    "lowPrice": 455.37,
    "volume": 99605.81,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10493,
    "variety": "原油",
    "tradeDate": "2024-08-08 22:54:05",
    "openPrice": 79.62,
    "closePrice": 79.01,
    "highPrice": 80.07,
    "lowPrice": 77.28,
    "volume": 51740.7,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9850,
    "variety": "白银",
    "tradeDate": "2024-08-08 22:54:03",
    "openPrice": 5710.67,
    "closePrice": 5710.07,
    "highPrice": 5711.59,
    "lowPrice": 5709.66,
    "volume": 48992.48,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9207,
    "variety": "黄金",
    "tradeDate": "2024-08-08 22:54:00",
    "openPrice": 452.08,
    "closePrice": 451.8,
    "highPrice": 453.2,
    "lowPrice": 450.53,
    "volume": 31524.09,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27833,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:36:22",
    "openPrice": 79.29,
    "closePrice": 78.56,
    "highPrice": 80.16,
    "lowPrice": 77.69,
    "volume": 40804.51,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27191,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:36:19",
    "openPrice": 5794.58,
    "closePrice": 5795.34,
    "highPrice": 5795.78,
    "lowPrice": 5793.35,
    "volume": 96777.77,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26549,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:36:17",
    "openPrice": 450.16,
    "closePrice": 450.34,
    "highPrice": 450.76,
    "lowPrice": 449.8,
    "volume": 57074.54,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25907,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:30:03",
    "openPrice": 77.55,
    "closePrice": 78.28,
    "highPrice": 80.24,
    "lowPrice": 76.93,
    "volume": 16659.74,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25265,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:30:01",
    "openPrice": 5934.9,
    "closePrice": 5934.21,
    "highPrice": 5936.75,
    "lowPrice": 5932.9,
    "volume": 79701.58,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24623,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:29:59",
    "openPrice": 447.71,
    "closePrice": 447.98,
    "highPrice": 449.88,
    "lowPrice": 447.38,
    "volume": 76793.89,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23981,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:29:44",
    "openPrice": 79.14,
    "closePrice": 79.36,
    "highPrice": 80.54,
    "lowPrice": 77.25,
    "volume": 61821.88,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23339,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:29:42",
    "openPrice": 5880.76,
    "closePrice": 5879.94,
    "highPrice": 5880.95,
    "lowPrice": 5879.68,
    "volume": 34401.94,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22697,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:29:40",
    "openPrice": 442.08,
    "closePrice": 443,
    "highPrice": 444.82,
    "lowPrice": 440.44,
    "volume": 10261.35,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22055,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:28:14",
    "openPrice": 76.74,
    "closePrice": 77.64,
    "highPrice": 79.23,
    "lowPrice": 76.37,
    "volume": 64219.68,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20129,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:28:13",
    "openPrice": 77.73,
    "closePrice": 78.64,
    "highPrice": 79.89,
    "lowPrice": 76.97,
    "volume": 66054.85,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21413,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:28:12",
    "openPrice": 5791.59,
    "closePrice": 5792.47,
    "highPrice": 5792.91,
    "lowPrice": 5790.03,
    "volume": 93093.08,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19487,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:28:10",
    "openPrice": 5778.42,
    "closePrice": 5777.94,
    "highPrice": 5778.98,
    "lowPrice": 5777.34,
    "volume": 51246.38,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20771,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:28:10",
    "openPrice": 456.25,
    "closePrice": 457.22,
    "highPrice": 458.71,
    "lowPrice": 454.9,
    "volume": 15873.91,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18845,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:28:08",
    "openPrice": 460.32,
    "closePrice": 460.67,
    "highPrice": 461.46,
    "lowPrice": 458.86,
    "volume": 103025.18,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18203,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:27:55",
    "openPrice": 77.84,
    "closePrice": 78.12,
    "highPrice": 78.65,
    "lowPrice": 76.24,
    "volume": 46791.46,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16277,
    "variety": "原油",
    "tradeDate": "2024-08-08 00:27:53",
    "openPrice": 78.51,
    "closePrice": 77.67,
    "highPrice": 78.61,
    "lowPrice": 76.44,
    "volume": 98029.9,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17561,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:27:53",
    "openPrice": 5687.66,
    "closePrice": 5687.01,
    "highPrice": 5688.71,
    "lowPrice": 5686.11,
    "volume": 91040.18,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15635,
    "variety": "白银",
    "tradeDate": "2024-08-08 00:27:51",
    "openPrice": 5933.34,
    "closePrice": 5933,
    "highPrice": 5933.89,
    "lowPrice": 5932.47,
    "volume": 91133.45,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16919,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:27:51",
    "openPrice": 460.61,
    "closePrice": 461.52,
    "highPrice": 463.37,
    "lowPrice": 459.96,
    "volume": 85728.63,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14993,
    "variety": "黄金",
    "tradeDate": "2024-08-08 00:27:49",
    "openPrice": 449.69,
    "closePrice": 449.63,
    "highPrice": 449.81,
    "lowPrice": 448.25,
    "volume": 105292.6,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14350,
    "variety": "原油",
    "tradeDate": "2024-08-07 23:01:40",
    "openPrice": 75.95,
    "closePrice": 76.33,
    "highPrice": 77.22,
    "lowPrice": 75.89,
    "volume": 40995.26,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13707,
    "variety": "白银",
    "tradeDate": "2024-08-07 23:01:38",
    "openPrice": 5889.66,
    "closePrice": 5889.63,
    "highPrice": 5890.18,
    "lowPrice": 5889.03,
    "volume": 102163.99,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13064,
    "variety": "黄金",
    "tradeDate": "2024-08-07 23:01:36",
    "openPrice": 453.28,
    "closePrice": 452.33,
    "highPrice": 454.14,
    "lowPrice": 452.21,
    "volume": 104240.48,
    "changeRate": -2.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12421,
    "variety": "原油",
    "tradeDate": "2024-08-07 22:54:39",
    "openPrice": 74.93,
    "closePrice": 75.12,
    "highPrice": 76.05,
    "lowPrice": 74.54,
    "volume": 48027.69,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11778,
    "variety": "白银",
    "tradeDate": "2024-08-07 22:54:36",
    "openPrice": 5735.15,
    "closePrice": 5734.48,
    "highPrice": 5735.61,
    "lowPrice": 5732.68,
    "volume": 62247.8,
    "changeRate": -0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11135,
    "variety": "黄金",
    "tradeDate": "2024-08-07 22:54:34",
    "openPrice": 458.09,
    "closePrice": 458,
    "highPrice": 458.61,
    "lowPrice": 457.57,
    "volume": 34027.5,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10492,
    "variety": "原油",
    "tradeDate": "2024-08-07 22:54:05",
    "openPrice": 77.03,
    "closePrice": 77.06,
    "highPrice": 79.02,
    "lowPrice": 76.33,
    "volume": 83869.6,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9849,
    "variety": "白银",
    "tradeDate": "2024-08-07 22:54:03",
    "openPrice": 5759.54,
    "closePrice": 5758.73,
    "highPrice": 5760.68,
    "lowPrice": 5758.03,
    "volume": 47293.69,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9206,
    "variety": "黄金",
    "tradeDate": "2024-08-07 22:54:00",
    "openPrice": 452.29,
    "closePrice": 451.96,
    "highPrice": 453.58,
    "lowPrice": 450.18,
    "volume": 18543.5,
    "changeRate": -2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27832,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:36:22",
    "openPrice": 80.18,
    "closePrice": 79.86,
    "highPrice": 81.2,
    "lowPrice": 79.37,
    "volume": 69031.42,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27190,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:36:19",
    "openPrice": 5815.04,
    "closePrice": 5814.99,
    "highPrice": 5815.48,
    "lowPrice": 5814.8,
    "volume": 61501.18,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26548,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:36:17",
    "openPrice": 456.68,
    "closePrice": 456.03,
    "highPrice": 457.03,
    "lowPrice": 454.29,
    "volume": 47501.11,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25906,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:30:03",
    "openPrice": 75.68,
    "closePrice": 75.89,
    "highPrice": 77.01,
    "lowPrice": 74.11,
    "volume": 56676.42,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25264,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:30:01",
    "openPrice": 5709.92,
    "closePrice": 5709.39,
    "highPrice": 5710.21,
    "lowPrice": 5708.64,
    "volume": 82732.12,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24622,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:29:59",
    "openPrice": 457.36,
    "closePrice": 457.39,
    "highPrice": 459.39,
    "lowPrice": 455.5,
    "volume": 77595.02,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23980,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:29:44",
    "openPrice": 76.95,
    "closePrice": 77.36,
    "highPrice": 77.95,
    "lowPrice": 76.86,
    "volume": 61491.04,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23338,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:29:42",
    "openPrice": 5853.84,
    "closePrice": 5852.88,
    "highPrice": 5855.35,
    "lowPrice": 5851.17,
    "volume": 94787.6,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22696,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:29:40",
    "openPrice": 448.24,
    "closePrice": 447.26,
    "highPrice": 448.4,
    "lowPrice": 445.64,
    "volume": 12735.41,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22054,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:28:14",
    "openPrice": 75.55,
    "closePrice": 76.13,
    "highPrice": 77.54,
    "lowPrice": 74.81,
    "volume": 29644.02,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20128,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:28:13",
    "openPrice": 76.76,
    "closePrice": 77.31,
    "highPrice": 78.6,
    "lowPrice": 75.25,
    "volume": 94158.08,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21412,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:28:12",
    "openPrice": 5795.02,
    "closePrice": 5794.47,
    "highPrice": 5795.1,
    "lowPrice": 5793.76,
    "volume": 87823.45,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19486,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:28:10",
    "openPrice": 5878.14,
    "closePrice": 5877.34,
    "highPrice": 5879.65,
    "lowPrice": 5877.11,
    "volume": 86029.13,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20770,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:28:10",
    "openPrice": 458.01,
    "closePrice": 458.05,
    "highPrice": 458.58,
    "lowPrice": 457.31,
    "volume": 82021.77,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18844,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:28:08",
    "openPrice": 452.59,
    "closePrice": 452.83,
    "highPrice": 453.79,
    "lowPrice": 452.46,
    "volume": 31950.22,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18202,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:27:55",
    "openPrice": 75.48,
    "closePrice": 75.02,
    "highPrice": 75.52,
    "lowPrice": 73.43,
    "volume": 85337.01,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16276,
    "variety": "原油",
    "tradeDate": "2024-08-07 00:27:53",
    "openPrice": 74.83,
    "closePrice": 75.76,
    "highPrice": 77.15,
    "lowPrice": 73.04,
    "volume": 15737.44,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17560,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:27:53",
    "openPrice": 5694.01,
    "closePrice": 5693.48,
    "highPrice": 5694.5,
    "lowPrice": 5693.34,
    "volume": 109598.22,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15634,
    "variety": "白银",
    "tradeDate": "2024-08-07 00:27:51",
    "openPrice": 5777.15,
    "closePrice": 5777.31,
    "highPrice": 5778.89,
    "lowPrice": 5776.52,
    "volume": 37862.85,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16918,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:27:51",
    "openPrice": 444.16,
    "closePrice": 444.75,
    "highPrice": 445.88,
    "lowPrice": 443.5,
    "volume": 59941.25,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14992,
    "variety": "黄金",
    "tradeDate": "2024-08-07 00:27:49",
    "openPrice": 458.07,
    "closePrice": 457.77,
    "highPrice": 458.21,
    "lowPrice": 456.75,
    "volume": 70487.37,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14349,
    "variety": "原油",
    "tradeDate": "2024-08-06 23:01:40",
    "openPrice": 76.23,
    "closePrice": 76.17,
    "highPrice": 77.28,
    "lowPrice": 76.09,
    "volume": 18078.41,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13706,
    "variety": "白银",
    "tradeDate": "2024-08-06 23:01:38",
    "openPrice": 5754.24,
    "closePrice": 5754.68,
    "highPrice": 5756.2,
    "lowPrice": 5752.41,
    "volume": 81441.86,
    "changeRate": 1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13063,
    "variety": "黄金",
    "tradeDate": "2024-08-06 23:01:36",
    "openPrice": 461.21,
    "closePrice": 460.44,
    "highPrice": 461.48,
    "lowPrice": 459.01,
    "volume": 66026.92,
    "changeRate": -0.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12420,
    "variety": "原油",
    "tradeDate": "2024-08-06 22:54:39",
    "openPrice": 78.21,
    "closePrice": 79.16,
    "highPrice": 79.75,
    "lowPrice": 77.56,
    "volume": 108774.71,
    "changeRate": 1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11777,
    "variety": "白银",
    "tradeDate": "2024-08-06 22:54:36",
    "openPrice": 5730.25,
    "closePrice": 5730.99,
    "highPrice": 5732.54,
    "lowPrice": 5729.08,
    "volume": 22205.01,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11134,
    "variety": "黄金",
    "tradeDate": "2024-08-06 22:54:34",
    "openPrice": 459.18,
    "closePrice": 458.79,
    "highPrice": 460.66,
    "lowPrice": 456.92,
    "volume": 37040.05,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10491,
    "variety": "原油",
    "tradeDate": "2024-08-06 22:54:05",
    "openPrice": 75.89,
    "closePrice": 76.58,
    "highPrice": 76.69,
    "lowPrice": 74.13,
    "volume": 64064.18,
    "changeRate": -1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9848,
    "variety": "白银",
    "tradeDate": "2024-08-06 22:54:03",
    "openPrice": 5765.97,
    "closePrice": 5765.45,
    "highPrice": 5766.84,
    "lowPrice": 5764.46,
    "volume": 48505.93,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9205,
    "variety": "黄金",
    "tradeDate": "2024-08-06 22:54:00",
    "openPrice": 449.37,
    "closePrice": 449.86,
    "highPrice": 449.9,
    "lowPrice": 448.97,
    "volume": 49664.05,
    "changeRate": -2.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27831,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:36:22",
    "openPrice": 74.63,
    "closePrice": 75.01,
    "highPrice": 76.53,
    "lowPrice": 73.9,
    "volume": 61487.82,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27189,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:36:19",
    "openPrice": 5942.13,
    "closePrice": 5942.02,
    "highPrice": 5943.2,
    "lowPrice": 5941.8,
    "volume": 77848.34,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26547,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:36:17",
    "openPrice": 447.88,
    "closePrice": 446.96,
    "highPrice": 448.81,
    "lowPrice": 446.14,
    "volume": 21665.59,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25905,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:30:03",
    "openPrice": 77.56,
    "closePrice": 77.77,
    "highPrice": 79.66,
    "lowPrice": 76.67,
    "volume": 36879.83,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25263,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:30:01",
    "openPrice": 5838.45,
    "closePrice": 5839.21,
    "highPrice": 5840.28,
    "lowPrice": 5837.63,
    "volume": 43410.45,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24621,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:29:59",
    "openPrice": 449.6,
    "closePrice": 450.3,
    "highPrice": 451.89,
    "lowPrice": 448.72,
    "volume": 68932.2,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23979,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:29:44",
    "openPrice": 75.4,
    "closePrice": 74.97,
    "highPrice": 77.19,
    "lowPrice": 74.87,
    "volume": 50681.2,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23337,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:29:42",
    "openPrice": 5693.42,
    "closePrice": 5692.45,
    "highPrice": 5695.03,
    "lowPrice": 5691.42,
    "volume": 98797.49,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22695,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:29:40",
    "openPrice": 452.32,
    "closePrice": 452.72,
    "highPrice": 452.88,
    "lowPrice": 451.24,
    "volume": 19204.4,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22053,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:28:14",
    "openPrice": 77.56,
    "closePrice": 76.72,
    "highPrice": 78.22,
    "lowPrice": 76.3,
    "volume": 61243.19,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20127,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:28:13",
    "openPrice": 75.55,
    "closePrice": 75.26,
    "highPrice": 75.58,
    "lowPrice": 73.39,
    "volume": 78504.32,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21411,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:28:12",
    "openPrice": 5948.56,
    "closePrice": 5948.98,
    "highPrice": 5950.76,
    "lowPrice": 5946.96,
    "volume": 68304.7,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19485,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:28:10",
    "openPrice": 5714.84,
    "closePrice": 5715.66,
    "highPrice": 5717.58,
    "lowPrice": 5712.97,
    "volume": 99709.17,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20769,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:28:10",
    "openPrice": 443.38,
    "closePrice": 442.73,
    "highPrice": 444.05,
    "lowPrice": 440.87,
    "volume": 94366.26,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18843,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:28:08",
    "openPrice": 459.91,
    "closePrice": 459.39,
    "highPrice": 461.47,
    "lowPrice": 458.25,
    "volume": 42379.19,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18201,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:27:55",
    "openPrice": 79.37,
    "closePrice": 78.43,
    "highPrice": 79.85,
    "lowPrice": 77.03,
    "volume": 80880.68,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16275,
    "variety": "原油",
    "tradeDate": "2024-08-06 00:27:53",
    "openPrice": 78.69,
    "closePrice": 79.39,
    "highPrice": 81.28,
    "lowPrice": 78.32,
    "volume": 44118.15,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17559,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:27:53",
    "openPrice": 5707.06,
    "closePrice": 5706.18,
    "highPrice": 5707.57,
    "lowPrice": 5704.35,
    "volume": 27456.29,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15633,
    "variety": "白银",
    "tradeDate": "2024-08-06 00:27:51",
    "openPrice": 5855.5,
    "closePrice": 5855.42,
    "highPrice": 5857.22,
    "lowPrice": 5854.46,
    "volume": 33780.87,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16917,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:27:51",
    "openPrice": 447.31,
    "closePrice": 446.32,
    "highPrice": 447.98,
    "lowPrice": 445.26,
    "volume": 50388.42,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14991,
    "variety": "黄金",
    "tradeDate": "2024-08-06 00:27:49",
    "openPrice": 454.83,
    "closePrice": 455.22,
    "highPrice": 455.26,
    "lowPrice": 454.59,
    "volume": 41803.43,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14348,
    "variety": "原油",
    "tradeDate": "2024-08-05 23:01:40",
    "openPrice": 75.59,
    "closePrice": 75.16,
    "highPrice": 76.19,
    "lowPrice": 73.76,
    "volume": 17235.44,
    "changeRate": -2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13705,
    "variety": "白银",
    "tradeDate": "2024-08-05 23:01:38",
    "openPrice": 5802.38,
    "closePrice": 5802.38,
    "highPrice": 5803.09,
    "lowPrice": 5802.06,
    "volume": 98367.57,
    "changeRate": 2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13062,
    "variety": "黄金",
    "tradeDate": "2024-08-05 23:01:36",
    "openPrice": 451.27,
    "closePrice": 451.19,
    "highPrice": 452.34,
    "lowPrice": 450.41,
    "volume": 101369.08,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12419,
    "variety": "原油",
    "tradeDate": "2024-08-05 22:54:39",
    "openPrice": 78.85,
    "closePrice": 78.09,
    "highPrice": 78.97,
    "lowPrice": 77.19,
    "volume": 16031.39,
    "changeRate": -2.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11776,
    "variety": "白银",
    "tradeDate": "2024-08-05 22:54:36",
    "openPrice": 5829.7,
    "closePrice": 5830.29,
    "highPrice": 5831.7,
    "lowPrice": 5828.54,
    "volume": 47384.21,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11133,
    "variety": "黄金",
    "tradeDate": "2024-08-05 22:54:34",
    "openPrice": 461.09,
    "closePrice": 460.84,
    "highPrice": 462.03,
    "lowPrice": 459.77,
    "volume": 16250.54,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10490,
    "variety": "原油",
    "tradeDate": "2024-08-05 22:54:05",
    "openPrice": 75.9,
    "closePrice": 75.91,
    "highPrice": 77.76,
    "lowPrice": 75.75,
    "volume": 28227.81,
    "changeRate": 0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9847,
    "variety": "白银",
    "tradeDate": "2024-08-05 22:54:03",
    "openPrice": 5895.04,
    "closePrice": 5894.68,
    "highPrice": 5896.18,
    "lowPrice": 5893.69,
    "volume": 54464.57,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9204,
    "variety": "黄金",
    "tradeDate": "2024-08-05 22:54:00",
    "openPrice": 454.14,
    "closePrice": 453.99,
    "highPrice": 454.37,
    "lowPrice": 453.84,
    "volume": 29858.74,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27830,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:36:22",
    "openPrice": 74.2,
    "closePrice": 75.04,
    "highPrice": 75.38,
    "lowPrice": 73.51,
    "volume": 84736.68,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27188,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:36:19",
    "openPrice": 5893.59,
    "closePrice": 5893.89,
    "highPrice": 5894.79,
    "lowPrice": 5891.86,
    "volume": 68313.62,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26546,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:36:17",
    "openPrice": 447.11,
    "closePrice": 447.44,
    "highPrice": 447.88,
    "lowPrice": 445.64,
    "volume": 11552.41,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25904,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:30:03",
    "openPrice": 78.81,
    "closePrice": 79.4,
    "highPrice": 81.16,
    "lowPrice": 77.26,
    "volume": 35002.27,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25262,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:30:01",
    "openPrice": 5805.89,
    "closePrice": 5804.9,
    "highPrice": 5806.55,
    "lowPrice": 5804.46,
    "volume": 100999.83,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24620,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:29:59",
    "openPrice": 450.08,
    "closePrice": 450.08,
    "highPrice": 450.19,
    "lowPrice": 448.15,
    "volume": 48345.68,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23978,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:29:44",
    "openPrice": 75.02,
    "closePrice": 75.07,
    "highPrice": 76.11,
    "lowPrice": 74.16,
    "volume": 67424.3,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23336,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:29:42",
    "openPrice": 5693.74,
    "closePrice": 5692.88,
    "highPrice": 5694.2,
    "lowPrice": 5692.43,
    "volume": 105790.28,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22694,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:29:40",
    "openPrice": 444.21,
    "closePrice": 444.67,
    "highPrice": 445.83,
    "lowPrice": 443.18,
    "volume": 109420.19,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22052,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:28:14",
    "openPrice": 78.6,
    "closePrice": 77.92,
    "highPrice": 79.72,
    "lowPrice": 76.44,
    "volume": 17165.18,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20126,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:28:13",
    "openPrice": 77.62,
    "closePrice": 76.77,
    "highPrice": 77.85,
    "lowPrice": 76.76,
    "volume": 68433.8,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21410,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:28:12",
    "openPrice": 5853.25,
    "closePrice": 5854.17,
    "highPrice": 5855.13,
    "lowPrice": 5852.16,
    "volume": 24302.48,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19484,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:28:10",
    "openPrice": 5945.04,
    "closePrice": 5944.92,
    "highPrice": 5945.74,
    "lowPrice": 5943.71,
    "volume": 50729.9,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20768,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:28:10",
    "openPrice": 446.25,
    "closePrice": 445.95,
    "highPrice": 447.03,
    "lowPrice": 445.8,
    "volume": 12872.35,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18842,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:28:08",
    "openPrice": 444.14,
    "closePrice": 443.55,
    "highPrice": 445.99,
    "lowPrice": 441.89,
    "volume": 43764.4,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18200,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:27:55",
    "openPrice": 78.8,
    "closePrice": 78.99,
    "highPrice": 79.12,
    "lowPrice": 78.03,
    "volume": 106365.63,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16274,
    "variety": "原油",
    "tradeDate": "2024-08-05 00:27:53",
    "openPrice": 77.69,
    "closePrice": 76.87,
    "highPrice": 79.3,
    "lowPrice": 76.61,
    "volume": 100992.19,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17558,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:27:53",
    "openPrice": 5839.03,
    "closePrice": 5839.67,
    "highPrice": 5840.99,
    "lowPrice": 5838.4,
    "volume": 108797.45,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15632,
    "variety": "白银",
    "tradeDate": "2024-08-05 00:27:51",
    "openPrice": 5786.54,
    "closePrice": 5786.86,
    "highPrice": 5787.29,
    "lowPrice": 5785.63,
    "volume": 42014.65,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16916,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:27:51",
    "openPrice": 462.09,
    "closePrice": 461.71,
    "highPrice": 463.85,
    "lowPrice": 461.23,
    "volume": 15885.52,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14990,
    "variety": "黄金",
    "tradeDate": "2024-08-05 00:27:49",
    "openPrice": 457.25,
    "closePrice": 458.14,
    "highPrice": 459.3,
    "lowPrice": 456.18,
    "volume": 67884.72,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14347,
    "variety": "原油",
    "tradeDate": "2024-08-02 23:01:40",
    "openPrice": 78.35,
    "closePrice": 78,
    "highPrice": 80.17,
    "lowPrice": 77.32,
    "volume": 21517.94,
    "changeRate": -2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13704,
    "variety": "白银",
    "tradeDate": "2024-08-02 23:01:38",
    "openPrice": 5803.39,
    "closePrice": 5802.66,
    "highPrice": 5805.17,
    "lowPrice": 5802.39,
    "volume": 35545.26,
    "changeRate": 1.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13061,
    "variety": "黄金",
    "tradeDate": "2024-08-02 23:01:36",
    "openPrice": 445.61,
    "closePrice": 445.41,
    "highPrice": 445.74,
    "lowPrice": 445.39,
    "volume": 22673.55,
    "changeRate": -2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12418,
    "variety": "原油",
    "tradeDate": "2024-08-02 22:54:39",
    "openPrice": 78.77,
    "closePrice": 78.88,
    "highPrice": 80.65,
    "lowPrice": 78.26,
    "volume": 94650.92,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11775,
    "variety": "白银",
    "tradeDate": "2024-08-02 22:54:36",
    "openPrice": 5692.6,
    "closePrice": 5693.29,
    "highPrice": 5694.83,
    "lowPrice": 5691.77,
    "volume": 108728.71,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11132,
    "variety": "黄金",
    "tradeDate": "2024-08-02 22:54:34",
    "openPrice": 442.89,
    "closePrice": 443.51,
    "highPrice": 444.37,
    "lowPrice": 441.54,
    "volume": 73503.25,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10489,
    "variety": "原油",
    "tradeDate": "2024-08-02 22:54:05",
    "openPrice": 76.49,
    "closePrice": 76.95,
    "highPrice": 78.52,
    "lowPrice": 74.68,
    "volume": 56903.19,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9846,
    "variety": "白银",
    "tradeDate": "2024-08-02 22:54:03",
    "openPrice": 5935.62,
    "closePrice": 5934.77,
    "highPrice": 5936.7,
    "lowPrice": 5933.44,
    "volume": 103673.41,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9203,
    "variety": "黄金",
    "tradeDate": "2024-08-02 22:54:00",
    "openPrice": 460.92,
    "closePrice": 461.24,
    "highPrice": 462.49,
    "lowPrice": 460.56,
    "volume": 78745.87,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27829,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:36:22",
    "openPrice": 79.28,
    "closePrice": 79.67,
    "highPrice": 80.67,
    "lowPrice": 78.96,
    "volume": 47595.11,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27187,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:36:19",
    "openPrice": 5734.79,
    "closePrice": 5734.13,
    "highPrice": 5736.65,
    "lowPrice": 5732.35,
    "volume": 78344.63,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26545,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:36:17",
    "openPrice": 452.15,
    "closePrice": 451.56,
    "highPrice": 453.75,
    "lowPrice": 451.06,
    "volume": 19405.9,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25903,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:30:03",
    "openPrice": 76.52,
    "closePrice": 76.13,
    "highPrice": 77.26,
    "lowPrice": 75.21,
    "volume": 90660.88,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25261,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:30:01",
    "openPrice": 5831.74,
    "closePrice": 5831.27,
    "highPrice": 5831.79,
    "lowPrice": 5829.42,
    "volume": 93839.18,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24619,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:29:59",
    "openPrice": 447.6,
    "closePrice": 447.77,
    "highPrice": 449.19,
    "lowPrice": 447.17,
    "volume": 62469.98,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23977,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:29:44",
    "openPrice": 76.56,
    "closePrice": 75.69,
    "highPrice": 77.31,
    "lowPrice": 74.53,
    "volume": 82294.22,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23335,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:29:42",
    "openPrice": 5900.06,
    "closePrice": 5900.35,
    "highPrice": 5901.05,
    "lowPrice": 5899.26,
    "volume": 17913.07,
    "changeRate": 2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22693,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:29:40",
    "openPrice": 446.23,
    "closePrice": 446.17,
    "highPrice": 446.47,
    "lowPrice": 444.49,
    "volume": 25520.49,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22051,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:28:14",
    "openPrice": 75.31,
    "closePrice": 74.95,
    "highPrice": 76.47,
    "lowPrice": 72.97,
    "volume": 88498.85,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20125,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:28:13",
    "openPrice": 75.79,
    "closePrice": 75.16,
    "highPrice": 76.65,
    "lowPrice": 74.96,
    "volume": 43460.22,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21409,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:28:12",
    "openPrice": 5711.32,
    "closePrice": 5711.46,
    "highPrice": 5712.24,
    "lowPrice": 5710.87,
    "volume": 80956.98,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19483,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:28:10",
    "openPrice": 5905.12,
    "closePrice": 5905.07,
    "highPrice": 5906.58,
    "lowPrice": 5903.37,
    "volume": 36243.4,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20767,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:28:10",
    "openPrice": 461.23,
    "closePrice": 461.8,
    "highPrice": 463.35,
    "lowPrice": 459.31,
    "volume": 53154.36,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18841,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:28:08",
    "openPrice": 448.93,
    "closePrice": 449.43,
    "highPrice": 450.74,
    "lowPrice": 447.04,
    "volume": 25526,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18199,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:27:55",
    "openPrice": 78.77,
    "closePrice": 79.59,
    "highPrice": 80.91,
    "lowPrice": 77.11,
    "volume": 79947.96,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16273,
    "variety": "原油",
    "tradeDate": "2024-08-02 00:27:53",
    "openPrice": 77.21,
    "closePrice": 77.87,
    "highPrice": 78.58,
    "lowPrice": 76.51,
    "volume": 97789.61,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17557,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:27:53",
    "openPrice": 5719.45,
    "closePrice": 5719.18,
    "highPrice": 5721.32,
    "lowPrice": 5718.59,
    "volume": 75488.28,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15631,
    "variety": "白银",
    "tradeDate": "2024-08-02 00:27:51",
    "openPrice": 5910.38,
    "closePrice": 5909.54,
    "highPrice": 5910.44,
    "lowPrice": 5909.21,
    "volume": 37203.66,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16915,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:27:51",
    "openPrice": 447.28,
    "closePrice": 446.55,
    "highPrice": 448.1,
    "lowPrice": 444.97,
    "volume": 37070.32,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14989,
    "variety": "黄金",
    "tradeDate": "2024-08-02 00:27:49",
    "openPrice": 453.54,
    "closePrice": 453.02,
    "highPrice": 455.03,
    "lowPrice": 452.02,
    "volume": 92206.82,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14346,
    "variety": "原油",
    "tradeDate": "2024-08-01 23:01:40",
    "openPrice": 79.2,
    "closePrice": 78.85,
    "highPrice": 80.37,
    "lowPrice": 78.52,
    "volume": 65281.05,
    "changeRate": -2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13703,
    "variety": "白银",
    "tradeDate": "2024-08-01 23:01:38",
    "openPrice": 5914.39,
    "closePrice": 5914.59,
    "highPrice": 5915.17,
    "lowPrice": 5912.95,
    "volume": 92261.18,
    "changeRate": -2.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13060,
    "variety": "黄金",
    "tradeDate": "2024-08-01 23:01:36",
    "openPrice": 450.76,
    "closePrice": 451.13,
    "highPrice": 451.41,
    "lowPrice": 450.02,
    "volume": 52016.23,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12417,
    "variety": "原油",
    "tradeDate": "2024-08-01 22:54:39",
    "openPrice": 76.27,
    "closePrice": 76.29,
    "highPrice": 76.37,
    "lowPrice": 76.13,
    "volume": 59008.56,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11774,
    "variety": "白银",
    "tradeDate": "2024-08-01 22:54:36",
    "openPrice": 5725.73,
    "closePrice": 5726.38,
    "highPrice": 5727.54,
    "lowPrice": 5724.52,
    "volume": 24023.79,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11131,
    "variety": "黄金",
    "tradeDate": "2024-08-01 22:54:34",
    "openPrice": 453.48,
    "closePrice": 452.52,
    "highPrice": 454.36,
    "lowPrice": 451.01,
    "volume": 22977.41,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10488,
    "variety": "原油",
    "tradeDate": "2024-08-01 22:54:05",
    "openPrice": 78.91,
    "closePrice": 78.79,
    "highPrice": 80.47,
    "lowPrice": 77.15,
    "volume": 104790.6,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9845,
    "variety": "白银",
    "tradeDate": "2024-08-01 22:54:03",
    "openPrice": 5815.8,
    "closePrice": 5814.85,
    "highPrice": 5816.57,
    "lowPrice": 5813.2,
    "volume": 18842.62,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9202,
    "variety": "黄金",
    "tradeDate": "2024-08-01 22:54:00",
    "openPrice": 460.42,
    "closePrice": 459.81,
    "highPrice": 461.54,
    "lowPrice": 459.66,
    "volume": 82718.69,
    "changeRate": 0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27828,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:36:22",
    "openPrice": 78.55,
    "closePrice": 78.89,
    "highPrice": 79.87,
    "lowPrice": 77.57,
    "volume": 81968.08,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27186,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:36:19",
    "openPrice": 5731.82,
    "closePrice": 5732.78,
    "highPrice": 5734.17,
    "lowPrice": 5730.84,
    "volume": 30238.5,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26544,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:36:17",
    "openPrice": 457.64,
    "closePrice": 457.89,
    "highPrice": 458.99,
    "lowPrice": 457.48,
    "volume": 102190.47,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25902,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:30:03",
    "openPrice": 74.73,
    "closePrice": 75.73,
    "highPrice": 76.03,
    "lowPrice": 74.44,
    "volume": 93046.04,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25260,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:30:01",
    "openPrice": 5801.43,
    "closePrice": 5801.62,
    "highPrice": 5801.74,
    "lowPrice": 5799.49,
    "volume": 108636.03,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24618,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:29:59",
    "openPrice": 448.2,
    "closePrice": 447.5,
    "highPrice": 450.16,
    "lowPrice": 447.14,
    "volume": 26218.76,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23976,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:29:44",
    "openPrice": 77.33,
    "closePrice": 77.28,
    "highPrice": 77.98,
    "lowPrice": 75.42,
    "volume": 28857.04,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23334,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:29:42",
    "openPrice": 5823.04,
    "closePrice": 5823.47,
    "highPrice": 5824.24,
    "lowPrice": 5822.72,
    "volume": 100755.69,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22692,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:29:40",
    "openPrice": 454.54,
    "closePrice": 453.61,
    "highPrice": 455.24,
    "lowPrice": 453.58,
    "volume": 19567.42,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22050,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:28:14",
    "openPrice": 79.27,
    "closePrice": 79.14,
    "highPrice": 79.63,
    "lowPrice": 78.47,
    "volume": 83504.36,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20124,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:28:13",
    "openPrice": 79.21,
    "closePrice": 79.71,
    "highPrice": 81.24,
    "lowPrice": 78.6,
    "volume": 82607.1,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21408,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:28:12",
    "openPrice": 5797.28,
    "closePrice": 5796.96,
    "highPrice": 5798.44,
    "lowPrice": 5795.9,
    "volume": 101977.96,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19482,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:28:10",
    "openPrice": 5846.22,
    "closePrice": 5845.52,
    "highPrice": 5847.46,
    "lowPrice": 5843.79,
    "volume": 100073.99,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20766,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:28:10",
    "openPrice": 450.91,
    "closePrice": 451.89,
    "highPrice": 451.96,
    "lowPrice": 449.39,
    "volume": 24707.97,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18840,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:28:08",
    "openPrice": 461.65,
    "closePrice": 462.38,
    "highPrice": 463.5,
    "lowPrice": 461.19,
    "volume": 79434.34,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18198,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:27:55",
    "openPrice": 79.08,
    "closePrice": 78.42,
    "highPrice": 80.01,
    "lowPrice": 76.67,
    "volume": 83051.52,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16272,
    "variety": "原油",
    "tradeDate": "2024-08-01 00:27:53",
    "openPrice": 75.78,
    "closePrice": 76.65,
    "highPrice": 78.56,
    "lowPrice": 73.96,
    "volume": 86961.66,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17556,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:27:53",
    "openPrice": 5665.38,
    "closePrice": 5664.66,
    "highPrice": 5666.59,
    "lowPrice": 5663.68,
    "volume": 81225.36,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15630,
    "variety": "白银",
    "tradeDate": "2024-08-01 00:27:51",
    "openPrice": 5900.97,
    "closePrice": 5900.56,
    "highPrice": 5902.03,
    "lowPrice": 5900.5,
    "volume": 38309.76,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16914,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:27:51",
    "openPrice": 458.69,
    "closePrice": 458.24,
    "highPrice": 460.59,
    "lowPrice": 456.46,
    "volume": 10362.31,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14988,
    "variety": "黄金",
    "tradeDate": "2024-08-01 00:27:49",
    "openPrice": 460.05,
    "closePrice": 459.28,
    "highPrice": 460.62,
    "lowPrice": 457.58,
    "volume": 16994.63,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14345,
    "variety": "原油",
    "tradeDate": "2024-07-31 23:01:40",
    "openPrice": 76.46,
    "closePrice": 76.74,
    "highPrice": 77.7,
    "lowPrice": 75.61,
    "volume": 30104.18,
    "changeRate": 2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13702,
    "variety": "白银",
    "tradeDate": "2024-07-31 23:01:38",
    "openPrice": 5928.82,
    "closePrice": 5928.64,
    "highPrice": 5930,
    "lowPrice": 5926.84,
    "volume": 26884.95,
    "changeRate": 2.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13059,
    "variety": "黄金",
    "tradeDate": "2024-07-31 23:01:36",
    "openPrice": 444.2,
    "closePrice": 444.81,
    "highPrice": 446.08,
    "lowPrice": 443.16,
    "volume": 90679.35,
    "changeRate": 0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12416,
    "variety": "原油",
    "tradeDate": "2024-07-31 22:54:39",
    "openPrice": 80.14,
    "closePrice": 79.87,
    "highPrice": 81.91,
    "lowPrice": 78.4,
    "volume": 97765.42,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11773,
    "variety": "白银",
    "tradeDate": "2024-07-31 22:54:36",
    "openPrice": 5933.16,
    "closePrice": 5933.46,
    "highPrice": 5933.79,
    "lowPrice": 5931.54,
    "volume": 35344.05,
    "changeRate": -0.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11130,
    "variety": "黄金",
    "tradeDate": "2024-07-31 22:54:34",
    "openPrice": 448.32,
    "closePrice": 448.59,
    "highPrice": 449.02,
    "lowPrice": 447.51,
    "volume": 74721.06,
    "changeRate": 0.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10487,
    "variety": "原油",
    "tradeDate": "2024-07-31 22:54:05",
    "openPrice": 77.34,
    "closePrice": 76.4,
    "highPrice": 78.15,
    "lowPrice": 76.2,
    "volume": 24974.86,
    "changeRate": 0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9844,
    "variety": "白银",
    "tradeDate": "2024-07-31 22:54:03",
    "openPrice": 5752.8,
    "closePrice": 5752.28,
    "highPrice": 5752.89,
    "lowPrice": 5750.39,
    "volume": 44089.01,
    "changeRate": -1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9201,
    "variety": "黄金",
    "tradeDate": "2024-07-31 22:54:00",
    "openPrice": 448.05,
    "closePrice": 447.87,
    "highPrice": 449.92,
    "lowPrice": 446.64,
    "volume": 62368,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27827,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:36:22",
    "openPrice": 75.94,
    "closePrice": 75.6,
    "highPrice": 77.01,
    "lowPrice": 74.38,
    "volume": 99097.97,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27185,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:36:19",
    "openPrice": 5902.06,
    "closePrice": 5901.54,
    "highPrice": 5903.56,
    "lowPrice": 5901.12,
    "volume": 54024.59,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26543,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:36:17",
    "openPrice": 445.95,
    "closePrice": 446.31,
    "highPrice": 446.95,
    "lowPrice": 444.72,
    "volume": 54995.67,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25901,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:30:03",
    "openPrice": 77.32,
    "closePrice": 76.98,
    "highPrice": 78.19,
    "lowPrice": 76.89,
    "volume": 17419.47,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25259,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:30:01",
    "openPrice": 5922.5,
    "closePrice": 5923.39,
    "highPrice": 5924.81,
    "lowPrice": 5921.45,
    "volume": 12005.76,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24617,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:29:59",
    "openPrice": 456.51,
    "closePrice": 456.77,
    "highPrice": 457.69,
    "lowPrice": 456.17,
    "volume": 50462.82,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23975,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:29:44",
    "openPrice": 76.55,
    "closePrice": 77.09,
    "highPrice": 78.63,
    "lowPrice": 75.8,
    "volume": 18360.76,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23333,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:29:42",
    "openPrice": 5784.43,
    "closePrice": 5785.29,
    "highPrice": 5785.78,
    "lowPrice": 5782.93,
    "volume": 49751.69,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22691,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:29:40",
    "openPrice": 459.71,
    "closePrice": 460.67,
    "highPrice": 461.81,
    "lowPrice": 457.83,
    "volume": 86969.06,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22049,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:28:14",
    "openPrice": 78.21,
    "closePrice": 77.41,
    "highPrice": 79.26,
    "lowPrice": 76.23,
    "volume": 85428.83,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20123,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:28:13",
    "openPrice": 77.53,
    "closePrice": 77.02,
    "highPrice": 79.1,
    "lowPrice": 75.53,
    "volume": 55446.12,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21407,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:28:12",
    "openPrice": 5822.39,
    "closePrice": 5823.17,
    "highPrice": 5823.9,
    "lowPrice": 5821.66,
    "volume": 63455.9,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19481,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:28:10",
    "openPrice": 5672.16,
    "closePrice": 5671.85,
    "highPrice": 5672.72,
    "lowPrice": 5671.31,
    "volume": 28182.61,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20765,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:28:10",
    "openPrice": 445.3,
    "closePrice": 445.04,
    "highPrice": 446.55,
    "lowPrice": 443.65,
    "volume": 56402.41,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18839,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:28:08",
    "openPrice": 450.86,
    "closePrice": 449.99,
    "highPrice": 452.31,
    "lowPrice": 449.78,
    "volume": 10332.31,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18197,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:27:55",
    "openPrice": 76.67,
    "closePrice": 76.74,
    "highPrice": 77.46,
    "lowPrice": 74.76,
    "volume": 22680.83,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16271,
    "variety": "原油",
    "tradeDate": "2024-07-31 00:27:53",
    "openPrice": 77.95,
    "closePrice": 77.62,
    "highPrice": 79.56,
    "lowPrice": 76.28,
    "volume": 87549.03,
    "changeRate": -0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17555,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:27:53",
    "openPrice": 5889.82,
    "closePrice": 5890.62,
    "highPrice": 5890.79,
    "lowPrice": 5889.59,
    "volume": 43759.8,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15629,
    "variety": "白银",
    "tradeDate": "2024-07-31 00:27:51",
    "openPrice": 5876.2,
    "closePrice": 5876.91,
    "highPrice": 5878.34,
    "lowPrice": 5876.14,
    "volume": 84752.29,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16913,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:27:51",
    "openPrice": 454.37,
    "closePrice": 454.05,
    "highPrice": 456.23,
    "lowPrice": 452.12,
    "volume": 85806,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14987,
    "variety": "黄金",
    "tradeDate": "2024-07-31 00:27:49",
    "openPrice": 453.99,
    "closePrice": 454.27,
    "highPrice": 454.74,
    "lowPrice": 453.94,
    "volume": 101181.56,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14344,
    "variety": "原油",
    "tradeDate": "2024-07-30 23:01:40",
    "openPrice": 76.01,
    "closePrice": 76.59,
    "highPrice": 78.55,
    "lowPrice": 74.7,
    "volume": 95412.76,
    "changeRate": -2.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13701,
    "variety": "白银",
    "tradeDate": "2024-07-30 23:01:38",
    "openPrice": 5686.85,
    "closePrice": 5687.21,
    "highPrice": 5688.2,
    "lowPrice": 5685.79,
    "volume": 38132.23,
    "changeRate": 0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13058,
    "variety": "黄金",
    "tradeDate": "2024-07-30 23:01:36",
    "openPrice": 444.81,
    "closePrice": 445.38,
    "highPrice": 447.24,
    "lowPrice": 444.72,
    "volume": 77037.9,
    "changeRate": -2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12415,
    "variety": "原油",
    "tradeDate": "2024-07-30 22:54:39",
    "openPrice": 78.28,
    "closePrice": 77.37,
    "highPrice": 80.21,
    "lowPrice": 77.18,
    "volume": 70957.83,
    "changeRate": -1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11772,
    "variety": "白银",
    "tradeDate": "2024-07-30 22:54:36",
    "openPrice": 5896.05,
    "closePrice": 5896.73,
    "highPrice": 5897.49,
    "lowPrice": 5895.64,
    "volume": 14441.01,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11129,
    "variety": "黄金",
    "tradeDate": "2024-07-30 22:54:34",
    "openPrice": 457.87,
    "closePrice": 456.96,
    "highPrice": 459.41,
    "lowPrice": 456.16,
    "volume": 30361.68,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10486,
    "variety": "原油",
    "tradeDate": "2024-07-30 22:54:05",
    "openPrice": 77.21,
    "closePrice": 77.68,
    "highPrice": 78.04,
    "lowPrice": 75.56,
    "volume": 55156.11,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9843,
    "variety": "白银",
    "tradeDate": "2024-07-30 22:54:03",
    "openPrice": 5819.03,
    "closePrice": 5818.99,
    "highPrice": 5819.28,
    "lowPrice": 5817.44,
    "volume": 97289.05,
    "changeRate": -1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9200,
    "variety": "黄金",
    "tradeDate": "2024-07-30 22:54:00",
    "openPrice": 462.2,
    "closePrice": 461.24,
    "highPrice": 464.04,
    "lowPrice": 459.38,
    "volume": 35034.45,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27826,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:36:22",
    "openPrice": 78.33,
    "closePrice": 77.98,
    "highPrice": 79.12,
    "lowPrice": 77.19,
    "volume": 55142.27,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27184,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:36:19",
    "openPrice": 5789.93,
    "closePrice": 5789.97,
    "highPrice": 5791.58,
    "lowPrice": 5789.2,
    "volume": 61589.47,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26542,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:36:17",
    "openPrice": 450.12,
    "closePrice": 449.62,
    "highPrice": 451.26,
    "lowPrice": 447.73,
    "volume": 69468.99,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25900,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:30:03",
    "openPrice": 76.98,
    "closePrice": 77.95,
    "highPrice": 78.07,
    "lowPrice": 75.41,
    "volume": 60801.24,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25258,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:30:01",
    "openPrice": 5733.79,
    "closePrice": 5733.2,
    "highPrice": 5735.67,
    "lowPrice": 5732.33,
    "volume": 96001.83,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24616,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:29:59",
    "openPrice": 460.73,
    "closePrice": 459.93,
    "highPrice": 461.98,
    "lowPrice": 458.36,
    "volume": 91249.67,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23974,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:29:44",
    "openPrice": 79.28,
    "closePrice": 79.23,
    "highPrice": 81.15,
    "lowPrice": 78.91,
    "volume": 24410.19,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23332,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:29:42",
    "openPrice": 5723.46,
    "closePrice": 5724.21,
    "highPrice": 5724.61,
    "lowPrice": 5721.6,
    "volume": 22233.01,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22690,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:29:40",
    "openPrice": 447.76,
    "closePrice": 447.32,
    "highPrice": 448.27,
    "lowPrice": 446.39,
    "volume": 46283.91,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22048,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:28:14",
    "openPrice": 74.07,
    "closePrice": 75.06,
    "highPrice": 76.62,
    "lowPrice": 72.31,
    "volume": 100320.61,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20122,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:28:13",
    "openPrice": 78.5,
    "closePrice": 77.86,
    "highPrice": 79.24,
    "lowPrice": 77.57,
    "volume": 60840.55,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21406,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:28:12",
    "openPrice": 5748.92,
    "closePrice": 5748.98,
    "highPrice": 5749.27,
    "lowPrice": 5748.29,
    "volume": 55957.8,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19480,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:28:10",
    "openPrice": 5665.82,
    "closePrice": 5666.52,
    "highPrice": 5668.34,
    "lowPrice": 5664.14,
    "volume": 70157.5,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20764,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:28:10",
    "openPrice": 458.73,
    "closePrice": 458.82,
    "highPrice": 458.95,
    "lowPrice": 458.31,
    "volume": 36908.56,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18838,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:28:08",
    "openPrice": 458.36,
    "closePrice": 458.15,
    "highPrice": 459.16,
    "lowPrice": 457.61,
    "volume": 44209.57,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18196,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:27:55",
    "openPrice": 75.95,
    "closePrice": 76.88,
    "highPrice": 77.28,
    "lowPrice": 75.34,
    "volume": 83913.35,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16270,
    "variety": "原油",
    "tradeDate": "2024-07-30 00:27:53",
    "openPrice": 78.32,
    "closePrice": 77.72,
    "highPrice": 78.96,
    "lowPrice": 76.51,
    "volume": 68294.56,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17554,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:27:53",
    "openPrice": 5772.13,
    "closePrice": 5771.92,
    "highPrice": 5773.3,
    "lowPrice": 5771.55,
    "volume": 63893.7,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15628,
    "variety": "白银",
    "tradeDate": "2024-07-30 00:27:51",
    "openPrice": 5770.65,
    "closePrice": 5770.15,
    "highPrice": 5771.7,
    "lowPrice": 5768.45,
    "volume": 91054.12,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16912,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:27:51",
    "openPrice": 446.36,
    "closePrice": 445.72,
    "highPrice": 447.23,
    "lowPrice": 444.51,
    "volume": 105283.21,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14986,
    "variety": "黄金",
    "tradeDate": "2024-07-30 00:27:49",
    "openPrice": 447.8,
    "closePrice": 448.63,
    "highPrice": 448.72,
    "lowPrice": 447.13,
    "volume": 89655.28,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14343,
    "variety": "原油",
    "tradeDate": "2024-07-29 23:01:40",
    "openPrice": 76.77,
    "closePrice": 75.96,
    "highPrice": 77.64,
    "lowPrice": 74.05,
    "volume": 92710,
    "changeRate": -1.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13700,
    "variety": "白银",
    "tradeDate": "2024-07-29 23:01:38",
    "openPrice": 5922.04,
    "closePrice": 5921.73,
    "highPrice": 5923.35,
    "lowPrice": 5920.51,
    "volume": 24278.76,
    "changeRate": -0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13057,
    "variety": "黄金",
    "tradeDate": "2024-07-29 23:01:36",
    "openPrice": 461.27,
    "closePrice": 460.37,
    "highPrice": 462.05,
    "lowPrice": 460.33,
    "volume": 54567.15,
    "changeRate": -0.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12414,
    "variety": "原油",
    "tradeDate": "2024-07-29 22:54:39",
    "openPrice": 78.56,
    "closePrice": 79.47,
    "highPrice": 80.33,
    "lowPrice": 77.21,
    "volume": 27802.51,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11771,
    "variety": "白银",
    "tradeDate": "2024-07-29 22:54:36",
    "openPrice": 5816.28,
    "closePrice": 5815.29,
    "highPrice": 5817.4,
    "lowPrice": 5814.89,
    "volume": 27581.57,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11128,
    "variety": "黄金",
    "tradeDate": "2024-07-29 22:54:34",
    "openPrice": 450.25,
    "closePrice": 450.86,
    "highPrice": 451.37,
    "lowPrice": 449.81,
    "volume": 106868.67,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10485,
    "variety": "原油",
    "tradeDate": "2024-07-29 22:54:05",
    "openPrice": 77.67,
    "closePrice": 77.6,
    "highPrice": 78.46,
    "lowPrice": 77.41,
    "volume": 54612.22,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9842,
    "variety": "白银",
    "tradeDate": "2024-07-29 22:54:03",
    "openPrice": 5848.6,
    "closePrice": 5849.25,
    "highPrice": 5850.87,
    "lowPrice": 5847.99,
    "volume": 51886.44,
    "changeRate": 1.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9199,
    "variety": "黄金",
    "tradeDate": "2024-07-29 22:54:00",
    "openPrice": 443.14,
    "closePrice": 443.43,
    "highPrice": 445,
    "lowPrice": 443.01,
    "volume": 86745.45,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27825,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:36:22",
    "openPrice": 78.19,
    "closePrice": 78.75,
    "highPrice": 80.19,
    "lowPrice": 77.88,
    "volume": 82333.8,
    "changeRate": 2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27183,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:36:19",
    "openPrice": 5685.79,
    "closePrice": 5684.93,
    "highPrice": 5686.89,
    "lowPrice": 5683.52,
    "volume": 85810.62,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26541,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:36:17",
    "openPrice": 452.49,
    "closePrice": 453.05,
    "highPrice": 455,
    "lowPrice": 451.14,
    "volume": 96154.75,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25899,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:30:03",
    "openPrice": 78.63,
    "closePrice": 79.07,
    "highPrice": 79.09,
    "lowPrice": 78.38,
    "volume": 86401.72,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25257,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:30:01",
    "openPrice": 5797.98,
    "closePrice": 5797.42,
    "highPrice": 5799.74,
    "lowPrice": 5796.14,
    "volume": 105159.53,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24615,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:29:59",
    "openPrice": 459.51,
    "closePrice": 458.92,
    "highPrice": 461.44,
    "lowPrice": 458.05,
    "volume": 68214,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23973,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:29:44",
    "openPrice": 77.82,
    "closePrice": 77.89,
    "highPrice": 77.93,
    "lowPrice": 77.47,
    "volume": 70098.83,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23331,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:29:42",
    "openPrice": 5915.38,
    "closePrice": 5914.99,
    "highPrice": 5916.07,
    "lowPrice": 5914.48,
    "volume": 84817.06,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22689,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:29:40",
    "openPrice": 450.72,
    "closePrice": 451.63,
    "highPrice": 452.48,
    "lowPrice": 449.55,
    "volume": 11730.34,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22047,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:28:14",
    "openPrice": 80.18,
    "closePrice": 79.8,
    "highPrice": 80.6,
    "lowPrice": 79.36,
    "volume": 56351.73,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20121,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:28:13",
    "openPrice": 79.14,
    "closePrice": 78.43,
    "highPrice": 80.26,
    "lowPrice": 76.92,
    "volume": 43147.24,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21405,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:28:12",
    "openPrice": 5684.53,
    "closePrice": 5684.56,
    "highPrice": 5685.77,
    "lowPrice": 5683.23,
    "volume": 54355.56,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19479,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:28:10",
    "openPrice": 5902.57,
    "closePrice": 5903.34,
    "highPrice": 5903.81,
    "lowPrice": 5902.51,
    "volume": 45622.85,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20763,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:28:10",
    "openPrice": 457,
    "closePrice": 457.32,
    "highPrice": 459.23,
    "lowPrice": 455.98,
    "volume": 44382.1,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18837,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:28:08",
    "openPrice": 450.18,
    "closePrice": 450.45,
    "highPrice": 451.44,
    "lowPrice": 450.16,
    "volume": 108778.72,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18195,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:27:55",
    "openPrice": 78.09,
    "closePrice": 79.04,
    "highPrice": 80.2,
    "lowPrice": 76.97,
    "volume": 45747.95,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16269,
    "variety": "原油",
    "tradeDate": "2024-07-29 00:27:53",
    "openPrice": 78.86,
    "closePrice": 78.49,
    "highPrice": 80.65,
    "lowPrice": 77.27,
    "volume": 20004.66,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17553,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:27:53",
    "openPrice": 5801.34,
    "closePrice": 5800.94,
    "highPrice": 5802.89,
    "lowPrice": 5800.33,
    "volume": 37675.43,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15627,
    "variety": "白银",
    "tradeDate": "2024-07-29 00:27:51",
    "openPrice": 5949.27,
    "closePrice": 5948.41,
    "highPrice": 5949.89,
    "lowPrice": 5947.5,
    "volume": 63534.95,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16911,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:27:51",
    "openPrice": 450.19,
    "closePrice": 450.48,
    "highPrice": 450.98,
    "lowPrice": 448.56,
    "volume": 49770.31,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14985,
    "variety": "黄金",
    "tradeDate": "2024-07-29 00:27:49",
    "openPrice": 456.79,
    "closePrice": 456.87,
    "highPrice": 457.08,
    "lowPrice": 456.55,
    "volume": 102876.98,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14342,
    "variety": "原油",
    "tradeDate": "2024-07-26 23:01:40",
    "openPrice": 77.22,
    "closePrice": 76.58,
    "highPrice": 78.11,
    "lowPrice": 76.14,
    "volume": 79768.56,
    "changeRate": 0.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13699,
    "variety": "白银",
    "tradeDate": "2024-07-26 23:01:38",
    "openPrice": 5802.09,
    "closePrice": 5802.23,
    "highPrice": 5803.61,
    "lowPrice": 5800.38,
    "volume": 53463.69,
    "changeRate": 0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13056,
    "variety": "黄金",
    "tradeDate": "2024-07-26 23:01:36",
    "openPrice": 450.85,
    "closePrice": 449.92,
    "highPrice": 452.24,
    "lowPrice": 449.23,
    "volume": 36446.9,
    "changeRate": 1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12413,
    "variety": "原油",
    "tradeDate": "2024-07-26 22:54:39",
    "openPrice": 78.86,
    "closePrice": 79.33,
    "highPrice": 80.9,
    "lowPrice": 78.02,
    "volume": 98655.4,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11770,
    "variety": "白银",
    "tradeDate": "2024-07-26 22:54:36",
    "openPrice": 5937.67,
    "closePrice": 5937.73,
    "highPrice": 5938.36,
    "lowPrice": 5936.14,
    "volume": 23719.72,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11127,
    "variety": "黄金",
    "tradeDate": "2024-07-26 22:54:34",
    "openPrice": 459.2,
    "closePrice": 459.7,
    "highPrice": 461.02,
    "lowPrice": 457.24,
    "volume": 54219.31,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10484,
    "variety": "原油",
    "tradeDate": "2024-07-26 22:54:05",
    "openPrice": 79.51,
    "closePrice": 79.58,
    "highPrice": 81.1,
    "lowPrice": 78.09,
    "volume": 67123.1,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9841,
    "variety": "白银",
    "tradeDate": "2024-07-26 22:54:03",
    "openPrice": 5911.97,
    "closePrice": 5912.82,
    "highPrice": 5914.54,
    "lowPrice": 5910.89,
    "volume": 71634.41,
    "changeRate": 1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9198,
    "variety": "黄金",
    "tradeDate": "2024-07-26 22:54:00",
    "openPrice": 447.77,
    "closePrice": 447.71,
    "highPrice": 447.97,
    "lowPrice": 446.58,
    "volume": 61956.99,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27824,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:36:22",
    "openPrice": 77.37,
    "closePrice": 76.53,
    "highPrice": 79.29,
    "lowPrice": 76.08,
    "volume": 81049.97,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27182,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:36:19",
    "openPrice": 5849.5,
    "closePrice": 5849.56,
    "highPrice": 5850.92,
    "lowPrice": 5847.72,
    "volume": 55780.29,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26540,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:36:17",
    "openPrice": 453.68,
    "closePrice": 454.51,
    "highPrice": 455.72,
    "lowPrice": 452.62,
    "volume": 12219.51,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25898,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:30:03",
    "openPrice": 77.86,
    "closePrice": 77.09,
    "highPrice": 79.27,
    "lowPrice": 76.89,
    "volume": 61382.49,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25256,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:30:01",
    "openPrice": 5665.86,
    "closePrice": 5666.29,
    "highPrice": 5667.42,
    "lowPrice": 5664.42,
    "volume": 25263.65,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24614,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:29:59",
    "openPrice": 456.56,
    "closePrice": 456.17,
    "highPrice": 457.46,
    "lowPrice": 455.96,
    "volume": 107263.18,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23972,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:29:44",
    "openPrice": 79.67,
    "closePrice": 78.79,
    "highPrice": 80.07,
    "lowPrice": 78.55,
    "volume": 22802.62,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23330,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:29:42",
    "openPrice": 5756.21,
    "closePrice": 5756.11,
    "highPrice": 5756.73,
    "lowPrice": 5755.37,
    "volume": 83268.69,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22688,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:29:40",
    "openPrice": 452.31,
    "closePrice": 453.02,
    "highPrice": 454.98,
    "lowPrice": 450.4,
    "volume": 17284.49,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22046,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:28:14",
    "openPrice": 77.85,
    "closePrice": 78.13,
    "highPrice": 78.83,
    "lowPrice": 76.62,
    "volume": 10796.72,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20120,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:28:13",
    "openPrice": 79.76,
    "closePrice": 79.38,
    "highPrice": 79.96,
    "lowPrice": 79.2,
    "volume": 94119.74,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21404,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:28:12",
    "openPrice": 5905.3,
    "closePrice": 5905.32,
    "highPrice": 5907.03,
    "lowPrice": 5905.13,
    "volume": 34482.74,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19478,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:28:10",
    "openPrice": 5836.8,
    "closePrice": 5836.19,
    "highPrice": 5838.73,
    "lowPrice": 5836,
    "volume": 23667.42,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20762,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:28:10",
    "openPrice": 457,
    "closePrice": 456.16,
    "highPrice": 457.04,
    "lowPrice": 455.12,
    "volume": 26482.8,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18836,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:28:08",
    "openPrice": 460.82,
    "closePrice": 460.02,
    "highPrice": 462.08,
    "lowPrice": 458.39,
    "volume": 47842.69,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18194,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:27:55",
    "openPrice": 77.76,
    "closePrice": 78.19,
    "highPrice": 79.1,
    "lowPrice": 77.21,
    "volume": 61944.61,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16268,
    "variety": "原油",
    "tradeDate": "2024-07-26 00:27:53",
    "openPrice": 76.85,
    "closePrice": 77.09,
    "highPrice": 77.1,
    "lowPrice": 75.59,
    "volume": 40078.1,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17552,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:27:53",
    "openPrice": 5707.72,
    "closePrice": 5707.32,
    "highPrice": 5708.16,
    "lowPrice": 5707.18,
    "volume": 74622.4,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15626,
    "variety": "白银",
    "tradeDate": "2024-07-26 00:27:51",
    "openPrice": 5706.68,
    "closePrice": 5706.43,
    "highPrice": 5706.98,
    "lowPrice": 5705.91,
    "volume": 53084.3,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16910,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:27:51",
    "openPrice": 452.63,
    "closePrice": 453.52,
    "highPrice": 454.84,
    "lowPrice": 452.42,
    "volume": 13130.76,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14984,
    "variety": "黄金",
    "tradeDate": "2024-07-26 00:27:49",
    "openPrice": 457.83,
    "closePrice": 457.21,
    "highPrice": 459.64,
    "lowPrice": 455.39,
    "volume": 96809.06,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14341,
    "variety": "原油",
    "tradeDate": "2024-07-25 23:01:40",
    "openPrice": 74.87,
    "closePrice": 75.38,
    "highPrice": 76.07,
    "lowPrice": 73.51,
    "volume": 78369.86,
    "changeRate": -2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13698,
    "variety": "白银",
    "tradeDate": "2024-07-25 23:01:38",
    "openPrice": 5843.76,
    "closePrice": 5842.83,
    "highPrice": 5845.3,
    "lowPrice": 5842.71,
    "volume": 106893.26,
    "changeRate": -2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13055,
    "variety": "黄金",
    "tradeDate": "2024-07-25 23:01:36",
    "openPrice": 454.97,
    "closePrice": 454.14,
    "highPrice": 456.44,
    "lowPrice": 454.09,
    "volume": 102102.85,
    "changeRate": -0.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12412,
    "variety": "原油",
    "tradeDate": "2024-07-25 22:54:39",
    "openPrice": 75.78,
    "closePrice": 74.85,
    "highPrice": 76.73,
    "lowPrice": 73.86,
    "volume": 98995.2,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11769,
    "variety": "白银",
    "tradeDate": "2024-07-25 22:54:36",
    "openPrice": 5871.46,
    "closePrice": 5871.38,
    "highPrice": 5872.51,
    "lowPrice": 5869.81,
    "volume": 35767.96,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11126,
    "variety": "黄金",
    "tradeDate": "2024-07-25 22:54:34",
    "openPrice": 459.52,
    "closePrice": 458.86,
    "highPrice": 461.14,
    "lowPrice": 458.35,
    "volume": 41077.75,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10483,
    "variety": "原油",
    "tradeDate": "2024-07-25 22:54:05",
    "openPrice": 79.23,
    "closePrice": 78.45,
    "highPrice": 80.39,
    "lowPrice": 77.18,
    "volume": 33632.13,
    "changeRate": 1.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9840,
    "variety": "白银",
    "tradeDate": "2024-07-25 22:54:03",
    "openPrice": 5671.15,
    "closePrice": 5670.86,
    "highPrice": 5671.62,
    "lowPrice": 5668.99,
    "volume": 100224.9,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9197,
    "variety": "黄金",
    "tradeDate": "2024-07-25 22:54:00",
    "openPrice": 458.31,
    "closePrice": 458.38,
    "highPrice": 459.17,
    "lowPrice": 456.37,
    "volume": 23374.77,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27823,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:36:22",
    "openPrice": 80.06,
    "closePrice": 79.25,
    "highPrice": 80.61,
    "lowPrice": 78.55,
    "volume": 66204.73,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27181,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:36:19",
    "openPrice": 5819,
    "closePrice": 5818.73,
    "highPrice": 5819.27,
    "lowPrice": 5818.63,
    "volume": 46247.13,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26539,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:36:17",
    "openPrice": 450.87,
    "closePrice": 450.44,
    "highPrice": 451.46,
    "lowPrice": 449.44,
    "volume": 70580.59,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25897,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:30:03",
    "openPrice": 77.64,
    "closePrice": 77.01,
    "highPrice": 79.4,
    "lowPrice": 76.59,
    "volume": 22881.51,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25255,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:30:01",
    "openPrice": 5832.78,
    "closePrice": 5832.38,
    "highPrice": 5834.13,
    "lowPrice": 5831.21,
    "volume": 13512.55,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24613,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:29:59",
    "openPrice": 459.7,
    "closePrice": 460.11,
    "highPrice": 460.38,
    "lowPrice": 459,
    "volume": 54705.75,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23971,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:29:44",
    "openPrice": 77.28,
    "closePrice": 76.54,
    "highPrice": 78.55,
    "lowPrice": 74.81,
    "volume": 72552.59,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23329,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:29:42",
    "openPrice": 5900.18,
    "closePrice": 5900.79,
    "highPrice": 5902.36,
    "lowPrice": 5898.42,
    "volume": 99497.51,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22687,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:29:40",
    "openPrice": 450.97,
    "closePrice": 450.83,
    "highPrice": 451.85,
    "lowPrice": 449.23,
    "volume": 14867.18,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22045,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:28:14",
    "openPrice": 75.69,
    "closePrice": 75.05,
    "highPrice": 76.43,
    "lowPrice": 74.8,
    "volume": 32281.67,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20119,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:28:13",
    "openPrice": 78.84,
    "closePrice": 77.95,
    "highPrice": 79.6,
    "lowPrice": 76.42,
    "volume": 109891.08,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21403,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:28:12",
    "openPrice": 5761.18,
    "closePrice": 5761.51,
    "highPrice": 5761.65,
    "lowPrice": 5760.17,
    "volume": 62155.35,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19477,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:28:10",
    "openPrice": 5824.73,
    "closePrice": 5825.68,
    "highPrice": 5826.65,
    "lowPrice": 5823.81,
    "volume": 53500.2,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20761,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:28:10",
    "openPrice": 454.09,
    "closePrice": 454.39,
    "highPrice": 454.86,
    "lowPrice": 453.82,
    "volume": 25820.19,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18835,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:28:08",
    "openPrice": 454.19,
    "closePrice": 454.22,
    "highPrice": 455.98,
    "lowPrice": 452.62,
    "volume": 59637.27,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18193,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:27:55",
    "openPrice": 76.73,
    "closePrice": 77.71,
    "highPrice": 79.01,
    "lowPrice": 74.78,
    "volume": 50748.08,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16267,
    "variety": "原油",
    "tradeDate": "2024-07-25 00:27:53",
    "openPrice": 77.34,
    "closePrice": 76.63,
    "highPrice": 78.4,
    "lowPrice": 75.27,
    "volume": 35455.5,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17551,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:27:53",
    "openPrice": 5682.31,
    "closePrice": 5681.65,
    "highPrice": 5682.7,
    "lowPrice": 5680.43,
    "volume": 45357.46,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15625,
    "variety": "白银",
    "tradeDate": "2024-07-25 00:27:51",
    "openPrice": 5720.57,
    "closePrice": 5721.15,
    "highPrice": 5721.36,
    "lowPrice": 5718.91,
    "volume": 29300.03,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16909,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:27:51",
    "openPrice": 443.65,
    "closePrice": 443.52,
    "highPrice": 444.96,
    "lowPrice": 443.33,
    "volume": 25310.51,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14983,
    "variety": "黄金",
    "tradeDate": "2024-07-25 00:27:49",
    "openPrice": 455.69,
    "closePrice": 455.43,
    "highPrice": 457.34,
    "lowPrice": 454.73,
    "volume": 88504.84,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14340,
    "variety": "原油",
    "tradeDate": "2024-07-24 23:01:40",
    "openPrice": 78.24,
    "closePrice": 77.63,
    "highPrice": 78.53,
    "lowPrice": 75.91,
    "volume": 106309.25,
    "changeRate": -1.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13697,
    "variety": "白银",
    "tradeDate": "2024-07-24 23:01:38",
    "openPrice": 5866.75,
    "closePrice": 5866.74,
    "highPrice": 5867.26,
    "lowPrice": 5866.71,
    "volume": 34605.18,
    "changeRate": 2.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13054,
    "variety": "黄金",
    "tradeDate": "2024-07-24 23:01:36",
    "openPrice": 445.37,
    "closePrice": 444.79,
    "highPrice": 446.95,
    "lowPrice": 443.99,
    "volume": 62118.89,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12411,
    "variety": "原油",
    "tradeDate": "2024-07-24 22:54:39",
    "openPrice": 74.73,
    "closePrice": 74.9,
    "highPrice": 76.6,
    "lowPrice": 73.27,
    "volume": 61907.24,
    "changeRate": -0.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11768,
    "variety": "白银",
    "tradeDate": "2024-07-24 22:54:36",
    "openPrice": 5851.68,
    "closePrice": 5852.67,
    "highPrice": 5852.95,
    "lowPrice": 5850.1,
    "volume": 67118.7,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11125,
    "variety": "黄金",
    "tradeDate": "2024-07-24 22:54:34",
    "openPrice": 449.91,
    "closePrice": 448.96,
    "highPrice": 450.03,
    "lowPrice": 448.65,
    "volume": 34391.71,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10482,
    "variety": "原油",
    "tradeDate": "2024-07-24 22:54:05",
    "openPrice": 76.63,
    "closePrice": 76.06,
    "highPrice": 78.36,
    "lowPrice": 76.01,
    "volume": 56291.58,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9839,
    "variety": "白银",
    "tradeDate": "2024-07-24 22:54:03",
    "openPrice": 5720.91,
    "closePrice": 5720.54,
    "highPrice": 5722.73,
    "lowPrice": 5719.26,
    "volume": 81009.66,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9196,
    "variety": "黄金",
    "tradeDate": "2024-07-24 22:54:00",
    "openPrice": 457.11,
    "closePrice": 457.35,
    "highPrice": 459.17,
    "lowPrice": 456.91,
    "volume": 25425.89,
    "changeRate": -1.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27822,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:36:22",
    "openPrice": 74.22,
    "closePrice": 75.22,
    "highPrice": 76.95,
    "lowPrice": 72.65,
    "volume": 56076,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27180,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:36:19",
    "openPrice": 5765.28,
    "closePrice": 5764.73,
    "highPrice": 5767.23,
    "lowPrice": 5763.73,
    "volume": 24668.14,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26538,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:36:17",
    "openPrice": 459.4,
    "closePrice": 460.28,
    "highPrice": 461.42,
    "lowPrice": 459.05,
    "volume": 47867.13,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25896,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:30:03",
    "openPrice": 77.17,
    "closePrice": 77.07,
    "highPrice": 78.18,
    "lowPrice": 76.56,
    "volume": 62697.87,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25254,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:30:01",
    "openPrice": 5789.16,
    "closePrice": 5789.29,
    "highPrice": 5789.64,
    "lowPrice": 5787.61,
    "volume": 97411.85,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24612,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:29:59",
    "openPrice": 447.81,
    "closePrice": 448.12,
    "highPrice": 448.54,
    "lowPrice": 447.35,
    "volume": 56353.82,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23970,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:29:44",
    "openPrice": 75.57,
    "closePrice": 75.52,
    "highPrice": 76.94,
    "lowPrice": 74.32,
    "volume": 80881.68,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23328,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:29:42",
    "openPrice": 5945.12,
    "closePrice": 5944.86,
    "highPrice": 5945.77,
    "lowPrice": 5944.18,
    "volume": 41850.46,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22686,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:29:40",
    "openPrice": 455.51,
    "closePrice": 455.52,
    "highPrice": 457.44,
    "lowPrice": 453.6,
    "volume": 65922.88,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22044,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:28:14",
    "openPrice": 76.59,
    "closePrice": 76.5,
    "highPrice": 78.03,
    "lowPrice": 76.46,
    "volume": 16808.2,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20118,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:28:13",
    "openPrice": 78.16,
    "closePrice": 78.8,
    "highPrice": 79.95,
    "lowPrice": 77.89,
    "volume": 69421.36,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21402,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:28:12",
    "openPrice": 5749.57,
    "closePrice": 5749.97,
    "highPrice": 5751.58,
    "lowPrice": 5747.93,
    "volume": 58814.92,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19476,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:28:10",
    "openPrice": 5736.03,
    "closePrice": 5736.46,
    "highPrice": 5737.99,
    "lowPrice": 5734.97,
    "volume": 54153.13,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20760,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:28:10",
    "openPrice": 461.69,
    "closePrice": 460.78,
    "highPrice": 463.68,
    "lowPrice": 460.26,
    "volume": 17113.66,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18834,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:28:08",
    "openPrice": 453.94,
    "closePrice": 453.56,
    "highPrice": 455.36,
    "lowPrice": 452.35,
    "volume": 76548.23,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18192,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:27:55",
    "openPrice": 77.93,
    "closePrice": 77.38,
    "highPrice": 78.55,
    "lowPrice": 75.83,
    "volume": 26357.12,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16266,
    "variety": "原油",
    "tradeDate": "2024-07-24 00:27:53",
    "openPrice": 77.05,
    "closePrice": 77.54,
    "highPrice": 78.77,
    "lowPrice": 76.89,
    "volume": 49233.22,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17550,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:27:53",
    "openPrice": 5847.3,
    "closePrice": 5847.55,
    "highPrice": 5848.77,
    "lowPrice": 5846.6,
    "volume": 73810.87,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15624,
    "variety": "白银",
    "tradeDate": "2024-07-24 00:27:51",
    "openPrice": 5946.15,
    "closePrice": 5946.56,
    "highPrice": 5946.69,
    "lowPrice": 5944.44,
    "volume": 23465.98,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16908,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:27:51",
    "openPrice": 449.17,
    "closePrice": 449.42,
    "highPrice": 450.75,
    "lowPrice": 447.88,
    "volume": 97499.28,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14982,
    "variety": "黄金",
    "tradeDate": "2024-07-24 00:27:49",
    "openPrice": 463.09,
    "closePrice": 462.09,
    "highPrice": 464.11,
    "lowPrice": 460.71,
    "volume": 46083.95,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14339,
    "variety": "原油",
    "tradeDate": "2024-07-23 23:01:40",
    "openPrice": 77,
    "closePrice": 76.26,
    "highPrice": 77.16,
    "lowPrice": 75.86,
    "volume": 101820.89,
    "changeRate": 1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13696,
    "variety": "白银",
    "tradeDate": "2024-07-23 23:01:38",
    "openPrice": 5759.13,
    "closePrice": 5759.22,
    "highPrice": 5759.86,
    "lowPrice": 5758.68,
    "volume": 31592.4,
    "changeRate": -0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13053,
    "variety": "黄金",
    "tradeDate": "2024-07-23 23:01:36",
    "openPrice": 460.49,
    "closePrice": 460.58,
    "highPrice": 461.11,
    "lowPrice": 459.46,
    "volume": 107153.26,
    "changeRate": 2.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12410,
    "variety": "原油",
    "tradeDate": "2024-07-23 22:54:39",
    "openPrice": 76.33,
    "closePrice": 76.69,
    "highPrice": 78.69,
    "lowPrice": 74.56,
    "volume": 38416.54,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11767,
    "variety": "白银",
    "tradeDate": "2024-07-23 22:54:36",
    "openPrice": 5895.79,
    "closePrice": 5895.15,
    "highPrice": 5896.56,
    "lowPrice": 5893.88,
    "volume": 39001.37,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11124,
    "variety": "黄金",
    "tradeDate": "2024-07-23 22:54:34",
    "openPrice": 443.49,
    "closePrice": 442.95,
    "highPrice": 443.56,
    "lowPrice": 441.81,
    "volume": 12209.09,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10481,
    "variety": "原油",
    "tradeDate": "2024-07-23 22:54:05",
    "openPrice": 77.39,
    "closePrice": 77.64,
    "highPrice": 78.96,
    "lowPrice": 75.71,
    "volume": 85336.49,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9838,
    "variety": "白银",
    "tradeDate": "2024-07-23 22:54:03",
    "openPrice": 5679.41,
    "closePrice": 5680.06,
    "highPrice": 5680.38,
    "lowPrice": 5679.14,
    "volume": 77104.2,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9195,
    "variety": "黄金",
    "tradeDate": "2024-07-23 22:54:00",
    "openPrice": 457.49,
    "closePrice": 458.4,
    "highPrice": 460.02,
    "lowPrice": 455.56,
    "volume": 14258.14,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27821,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:36:22",
    "openPrice": 77.57,
    "closePrice": 76.73,
    "highPrice": 79.38,
    "lowPrice": 74.99,
    "volume": 40903.7,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27179,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:36:19",
    "openPrice": 5845.1,
    "closePrice": 5845.67,
    "highPrice": 5847.26,
    "lowPrice": 5844.1,
    "volume": 24798.02,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26537,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:36:17",
    "openPrice": 460.42,
    "closePrice": 460.17,
    "highPrice": 461.98,
    "lowPrice": 458.6,
    "volume": 89686.29,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25895,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:30:03",
    "openPrice": 79.57,
    "closePrice": 79.08,
    "highPrice": 81.1,
    "lowPrice": 78.88,
    "volume": 106697.59,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25253,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:30:01",
    "openPrice": 5829.32,
    "closePrice": 5829.18,
    "highPrice": 5829.83,
    "lowPrice": 5827.38,
    "volume": 103580.35,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24611,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:29:59",
    "openPrice": 444.88,
    "closePrice": 445.18,
    "highPrice": 446.11,
    "lowPrice": 443.87,
    "volume": 48212.6,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23969,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:29:44",
    "openPrice": 76.75,
    "closePrice": 77.74,
    "highPrice": 78.21,
    "lowPrice": 76.22,
    "volume": 75880.47,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23327,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:29:42",
    "openPrice": 5656.92,
    "closePrice": 5657.4,
    "highPrice": 5659.19,
    "lowPrice": 5655.77,
    "volume": 20827.44,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22685,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:29:40",
    "openPrice": 446.3,
    "closePrice": 447.23,
    "highPrice": 449.22,
    "lowPrice": 444.69,
    "volume": 40621.86,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22043,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:28:14",
    "openPrice": 77.42,
    "closePrice": 77.75,
    "highPrice": 79.1,
    "lowPrice": 75.45,
    "volume": 49283.5,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20117,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:28:13",
    "openPrice": 77.55,
    "closePrice": 76.81,
    "highPrice": 78.43,
    "lowPrice": 75.02,
    "volume": 57207.57,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21401,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:28:12",
    "openPrice": 5863.87,
    "closePrice": 5864.32,
    "highPrice": 5864.42,
    "lowPrice": 5862.43,
    "volume": 86106,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19475,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:28:10",
    "openPrice": 5863.05,
    "closePrice": 5863.92,
    "highPrice": 5865.27,
    "lowPrice": 5861.68,
    "volume": 70348.21,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20759,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:28:10",
    "openPrice": 449.96,
    "closePrice": 449.86,
    "highPrice": 450.69,
    "lowPrice": 448.25,
    "volume": 28495.75,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18833,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:28:08",
    "openPrice": 460.93,
    "closePrice": 461.49,
    "highPrice": 462.28,
    "lowPrice": 458.99,
    "volume": 42519.46,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18191,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:27:55",
    "openPrice": 78.93,
    "closePrice": 78.35,
    "highPrice": 79.46,
    "lowPrice": 78.03,
    "volume": 18901.36,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16265,
    "variety": "原油",
    "tradeDate": "2024-07-23 00:27:53",
    "openPrice": 76.52,
    "closePrice": 75.7,
    "highPrice": 76.6,
    "lowPrice": 74.06,
    "volume": 49678.51,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17549,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:27:53",
    "openPrice": 5904.24,
    "closePrice": 5903.54,
    "highPrice": 5905.96,
    "lowPrice": 5903.39,
    "volume": 65724.89,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15623,
    "variety": "白银",
    "tradeDate": "2024-07-23 00:27:51",
    "openPrice": 5744.81,
    "closePrice": 5745.55,
    "highPrice": 5746.89,
    "lowPrice": 5744.8,
    "volume": 107702.05,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16907,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:27:51",
    "openPrice": 460.79,
    "closePrice": 460.19,
    "highPrice": 460.91,
    "lowPrice": 459.81,
    "volume": 36399.76,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14981,
    "variety": "黄金",
    "tradeDate": "2024-07-23 00:27:49",
    "openPrice": 450.66,
    "closePrice": 450.51,
    "highPrice": 451.92,
    "lowPrice": 448.97,
    "volume": 59327.76,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14338,
    "variety": "原油",
    "tradeDate": "2024-07-22 23:01:40",
    "openPrice": 78.6,
    "closePrice": 78.71,
    "highPrice": 80.09,
    "lowPrice": 77.57,
    "volume": 52037.53,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13695,
    "variety": "白银",
    "tradeDate": "2024-07-22 23:01:38",
    "openPrice": 5881.15,
    "closePrice": 5880.91,
    "highPrice": 5882.91,
    "lowPrice": 5879.85,
    "volume": 93188.81,
    "changeRate": 1.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13052,
    "variety": "黄金",
    "tradeDate": "2024-07-22 23:01:36",
    "openPrice": 453.83,
    "closePrice": 453.5,
    "highPrice": 454.28,
    "lowPrice": 451.86,
    "volume": 22489.36,
    "changeRate": 2.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12409,
    "variety": "原油",
    "tradeDate": "2024-07-22 22:54:39",
    "openPrice": 76.31,
    "closePrice": 75.62,
    "highPrice": 77.55,
    "lowPrice": 73.66,
    "volume": 42571.33,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11766,
    "variety": "白银",
    "tradeDate": "2024-07-22 22:54:36",
    "openPrice": 5891.86,
    "closePrice": 5890.92,
    "highPrice": 5892.25,
    "lowPrice": 5889.77,
    "volume": 89860.2,
    "changeRate": 1.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11123,
    "variety": "黄金",
    "tradeDate": "2024-07-22 22:54:34",
    "openPrice": 460.74,
    "closePrice": 461.67,
    "highPrice": 463.32,
    "lowPrice": 459.21,
    "volume": 99895.85,
    "changeRate": 1.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10480,
    "variety": "原油",
    "tradeDate": "2024-07-22 22:54:05",
    "openPrice": 77.69,
    "closePrice": 77.8,
    "highPrice": 79.36,
    "lowPrice": 76.1,
    "volume": 44863.49,
    "changeRate": -1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9837,
    "variety": "白银",
    "tradeDate": "2024-07-22 22:54:03",
    "openPrice": 5755.17,
    "closePrice": 5754.37,
    "highPrice": 5756.5,
    "lowPrice": 5754.14,
    "volume": 32696.48,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9194,
    "variety": "黄金",
    "tradeDate": "2024-07-22 22:54:00",
    "openPrice": 460.5,
    "closePrice": 460.38,
    "highPrice": 462.17,
    "lowPrice": 459.11,
    "volume": 102837.54,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27820,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:36:22",
    "openPrice": 76.44,
    "closePrice": 77.38,
    "highPrice": 78.28,
    "lowPrice": 76.16,
    "volume": 75561.26,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27178,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:36:19",
    "openPrice": 5660.73,
    "closePrice": 5661.19,
    "highPrice": 5662.33,
    "lowPrice": 5658.81,
    "volume": 30161.23,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26536,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:36:17",
    "openPrice": 454.85,
    "closePrice": 454.23,
    "highPrice": 456.73,
    "lowPrice": 453.81,
    "volume": 77905.91,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25894,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:30:03",
    "openPrice": 77.39,
    "closePrice": 77.63,
    "highPrice": 79.62,
    "lowPrice": 75.42,
    "volume": 26284.86,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25252,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:30:01",
    "openPrice": 5749.74,
    "closePrice": 5750.04,
    "highPrice": 5751.97,
    "lowPrice": 5748.2,
    "volume": 37238.03,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24610,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:29:59",
    "openPrice": 459.77,
    "closePrice": 459.58,
    "highPrice": 460.67,
    "lowPrice": 459.06,
    "volume": 25427.25,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23968,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:29:44",
    "openPrice": 76.83,
    "closePrice": 76.7,
    "highPrice": 77.84,
    "lowPrice": 75.97,
    "volume": 93809.84,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23326,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:29:42",
    "openPrice": 5830.59,
    "closePrice": 5830.5,
    "highPrice": 5831.75,
    "lowPrice": 5828.71,
    "volume": 94835.75,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22684,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:29:40",
    "openPrice": 447.35,
    "closePrice": 447.2,
    "highPrice": 448.68,
    "lowPrice": 445.71,
    "volume": 104725.25,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22042,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:28:14",
    "openPrice": 77.06,
    "closePrice": 76.63,
    "highPrice": 78.33,
    "lowPrice": 75.02,
    "volume": 66070.97,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20116,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:28:13",
    "openPrice": 76.51,
    "closePrice": 76.6,
    "highPrice": 78.48,
    "lowPrice": 74.79,
    "volume": 87718.12,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21400,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:28:12",
    "openPrice": 5944.72,
    "closePrice": 5944.72,
    "highPrice": 5945.37,
    "lowPrice": 5942.97,
    "volume": 42700.19,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19474,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:28:10",
    "openPrice": 5776.02,
    "closePrice": 5776.93,
    "highPrice": 5777.32,
    "lowPrice": 5774.07,
    "volume": 77364.95,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20758,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:28:10",
    "openPrice": 444.07,
    "closePrice": 443.44,
    "highPrice": 445.66,
    "lowPrice": 442.82,
    "volume": 91036.6,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18832,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:28:08",
    "openPrice": 456.39,
    "closePrice": 456.96,
    "highPrice": 457.86,
    "lowPrice": 455.78,
    "volume": 91276.19,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18190,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:27:55",
    "openPrice": 79.44,
    "closePrice": 78.58,
    "highPrice": 81.27,
    "lowPrice": 78.24,
    "volume": 17057.54,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16264,
    "variety": "原油",
    "tradeDate": "2024-07-22 00:27:53",
    "openPrice": 78.33,
    "closePrice": 79.26,
    "highPrice": 80.78,
    "lowPrice": 76.53,
    "volume": 27539.92,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17548,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:27:53",
    "openPrice": 5847.91,
    "closePrice": 5848.15,
    "highPrice": 5849.19,
    "lowPrice": 5847.02,
    "volume": 81780.77,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15622,
    "variety": "白银",
    "tradeDate": "2024-07-22 00:27:51",
    "openPrice": 5729.23,
    "closePrice": 5730.07,
    "highPrice": 5730.71,
    "lowPrice": 5727.41,
    "volume": 63452.39,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16906,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:27:51",
    "openPrice": 455.69,
    "closePrice": 454.93,
    "highPrice": 457.38,
    "lowPrice": 453.43,
    "volume": 12589.19,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14980,
    "variety": "黄金",
    "tradeDate": "2024-07-22 00:27:49",
    "openPrice": 441.6,
    "closePrice": 442.46,
    "highPrice": 443.85,
    "lowPrice": 440.08,
    "volume": 42786.96,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14337,
    "variety": "原油",
    "tradeDate": "2024-07-19 23:01:40",
    "openPrice": 76.95,
    "closePrice": 77.67,
    "highPrice": 78.65,
    "lowPrice": 76.59,
    "volume": 32623.99,
    "changeRate": -2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13694,
    "variety": "白银",
    "tradeDate": "2024-07-19 23:01:38",
    "openPrice": 5914.04,
    "closePrice": 5914.76,
    "highPrice": 5916.09,
    "lowPrice": 5912.59,
    "volume": 11926.01,
    "changeRate": -1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13051,
    "variety": "黄金",
    "tradeDate": "2024-07-19 23:01:36",
    "openPrice": 459.43,
    "closePrice": 458.63,
    "highPrice": 461.21,
    "lowPrice": 458.09,
    "volume": 19152,
    "changeRate": 0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12408,
    "variety": "原油",
    "tradeDate": "2024-07-19 22:54:39",
    "openPrice": 74.32,
    "closePrice": 74.99,
    "highPrice": 75.86,
    "lowPrice": 73.64,
    "volume": 86132,
    "changeRate": 1.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11765,
    "variety": "白银",
    "tradeDate": "2024-07-19 22:54:36",
    "openPrice": 5938.81,
    "closePrice": 5938.45,
    "highPrice": 5939.36,
    "lowPrice": 5937.05,
    "volume": 88377.21,
    "changeRate": -1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11122,
    "variety": "黄金",
    "tradeDate": "2024-07-19 22:54:34",
    "openPrice": 454.77,
    "closePrice": 455.47,
    "highPrice": 456.66,
    "lowPrice": 452.94,
    "volume": 66989.19,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10479,
    "variety": "原油",
    "tradeDate": "2024-07-19 22:54:05",
    "openPrice": 76.35,
    "closePrice": 75.85,
    "highPrice": 76.37,
    "lowPrice": 74.07,
    "volume": 61281.31,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9836,
    "variety": "白银",
    "tradeDate": "2024-07-19 22:54:03",
    "openPrice": 5749.98,
    "closePrice": 5749.66,
    "highPrice": 5750.87,
    "lowPrice": 5749.54,
    "volume": 67534.43,
    "changeRate": 0.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9193,
    "variety": "黄金",
    "tradeDate": "2024-07-19 22:54:00",
    "openPrice": 457.08,
    "closePrice": 457.5,
    "highPrice": 457.99,
    "lowPrice": 455.95,
    "volume": 42988.08,
    "changeRate": 0.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27819,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:36:22",
    "openPrice": 78.89,
    "closePrice": 77.93,
    "highPrice": 79.8,
    "lowPrice": 76.72,
    "volume": 78851.03,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27177,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:36:19",
    "openPrice": 5686.47,
    "closePrice": 5687.13,
    "highPrice": 5687.73,
    "lowPrice": 5685.48,
    "volume": 34228.25,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26535,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:36:17",
    "openPrice": 462.17,
    "closePrice": 461.64,
    "highPrice": 463.93,
    "lowPrice": 459.8,
    "volume": 79480.6,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25893,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:30:03",
    "openPrice": 79.11,
    "closePrice": 79.06,
    "highPrice": 79.7,
    "lowPrice": 77.94,
    "volume": 46904.75,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25251,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:30:01",
    "openPrice": 5797.36,
    "closePrice": 5796.86,
    "highPrice": 5798.12,
    "lowPrice": 5796.78,
    "volume": 84585.26,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24609,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:29:59",
    "openPrice": 448.4,
    "closePrice": 448.34,
    "highPrice": 448.49,
    "lowPrice": 448.21,
    "volume": 36253.67,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23967,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:29:44",
    "openPrice": 77.25,
    "closePrice": 76.4,
    "highPrice": 77.94,
    "lowPrice": 75.44,
    "volume": 31226.45,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23325,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:29:42",
    "openPrice": 5849.85,
    "closePrice": 5850.2,
    "highPrice": 5850.51,
    "lowPrice": 5848.32,
    "volume": 58220,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22683,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:29:40",
    "openPrice": 446.45,
    "closePrice": 447.09,
    "highPrice": 447.86,
    "lowPrice": 446.1,
    "volume": 16407.77,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22041,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:28:14",
    "openPrice": 78.89,
    "closePrice": 78.74,
    "highPrice": 79.07,
    "lowPrice": 78.55,
    "volume": 106953.48,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20115,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:28:13",
    "openPrice": 75.84,
    "closePrice": 75.62,
    "highPrice": 77,
    "lowPrice": 74.52,
    "volume": 41093.52,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21399,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:28:12",
    "openPrice": 5905.84,
    "closePrice": 5905.06,
    "highPrice": 5905.85,
    "lowPrice": 5903.32,
    "volume": 35799.98,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19473,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:28:10",
    "openPrice": 5798.86,
    "closePrice": 5798.97,
    "highPrice": 5799.65,
    "lowPrice": 5796.98,
    "volume": 78186.44,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20757,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:28:10",
    "openPrice": 445.5,
    "closePrice": 446.24,
    "highPrice": 448.1,
    "lowPrice": 444.05,
    "volume": 86105.49,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18831,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:28:08",
    "openPrice": 459.24,
    "closePrice": 459.1,
    "highPrice": 459.68,
    "lowPrice": 457.93,
    "volume": 87191.86,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18189,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:27:55",
    "openPrice": 76.86,
    "closePrice": 76.62,
    "highPrice": 78.54,
    "lowPrice": 75.48,
    "volume": 72121.44,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16263,
    "variety": "原油",
    "tradeDate": "2024-07-19 00:27:53",
    "openPrice": 75.48,
    "closePrice": 75.64,
    "highPrice": 76.31,
    "lowPrice": 74.85,
    "volume": 12839.34,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17547,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:27:53",
    "openPrice": 5733.13,
    "closePrice": 5733.91,
    "highPrice": 5735.12,
    "lowPrice": 5731.9,
    "volume": 51984.24,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15621,
    "variety": "白银",
    "tradeDate": "2024-07-19 00:27:51",
    "openPrice": 5839.16,
    "closePrice": 5838.71,
    "highPrice": 5840.5,
    "lowPrice": 5837.67,
    "volume": 79146.56,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16905,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:27:51",
    "openPrice": 443.71,
    "closePrice": 443.73,
    "highPrice": 444.76,
    "lowPrice": 443.42,
    "volume": 90253.98,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14979,
    "variety": "黄金",
    "tradeDate": "2024-07-19 00:27:49",
    "openPrice": 448.48,
    "closePrice": 448.92,
    "highPrice": 449.41,
    "lowPrice": 447.34,
    "volume": 13912.22,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14336,
    "variety": "原油",
    "tradeDate": "2024-07-18 23:01:40",
    "openPrice": 76.92,
    "closePrice": 77.29,
    "highPrice": 77.43,
    "lowPrice": 75.06,
    "volume": 74655.9,
    "changeRate": 1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13693,
    "variety": "白银",
    "tradeDate": "2024-07-18 23:01:38",
    "openPrice": 5766.16,
    "closePrice": 5767.1,
    "highPrice": 5767.32,
    "lowPrice": 5766.14,
    "volume": 104381.79,
    "changeRate": -0.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13050,
    "variety": "黄金",
    "tradeDate": "2024-07-18 23:01:36",
    "openPrice": 457.92,
    "closePrice": 457.93,
    "highPrice": 459.49,
    "lowPrice": 457.64,
    "volume": 54437.36,
    "changeRate": -2.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12407,
    "variety": "原油",
    "tradeDate": "2024-07-18 22:54:39",
    "openPrice": 78.44,
    "closePrice": 77.67,
    "highPrice": 79.81,
    "lowPrice": 77.11,
    "volume": 32111.15,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11764,
    "variety": "白银",
    "tradeDate": "2024-07-18 22:54:36",
    "openPrice": 5887.1,
    "closePrice": 5887.17,
    "highPrice": 5888.01,
    "lowPrice": 5886.24,
    "volume": 66282.9,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11121,
    "variety": "黄金",
    "tradeDate": "2024-07-18 22:54:34",
    "openPrice": 454.02,
    "closePrice": 453.27,
    "highPrice": 455.46,
    "lowPrice": 452.84,
    "volume": 31649.04,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10478,
    "variety": "原油",
    "tradeDate": "2024-07-18 22:54:05",
    "openPrice": 78.44,
    "closePrice": 77.48,
    "highPrice": 80.39,
    "lowPrice": 75.51,
    "volume": 107483.07,
    "changeRate": 0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9835,
    "variety": "白银",
    "tradeDate": "2024-07-18 22:54:03",
    "openPrice": 5944.74,
    "closePrice": 5943.95,
    "highPrice": 5944.93,
    "lowPrice": 5942.56,
    "volume": 10078.88,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9192,
    "variety": "黄金",
    "tradeDate": "2024-07-18 22:54:00",
    "openPrice": 443.46,
    "closePrice": 444.33,
    "highPrice": 444.91,
    "lowPrice": 442.57,
    "volume": 106073.74,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27818,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:36:22",
    "openPrice": 79.05,
    "closePrice": 79.13,
    "highPrice": 80.72,
    "lowPrice": 77.96,
    "volume": 60350.95,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27176,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:36:19",
    "openPrice": 5737.7,
    "closePrice": 5738.46,
    "highPrice": 5738.74,
    "lowPrice": 5736.25,
    "volume": 13391.53,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26534,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:36:17",
    "openPrice": 459.24,
    "closePrice": 458.35,
    "highPrice": 460.14,
    "lowPrice": 458.32,
    "volume": 25929.18,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25892,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:30:03",
    "openPrice": 74.19,
    "closePrice": 74.91,
    "highPrice": 75.74,
    "lowPrice": 74.11,
    "volume": 73539.76,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25250,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:30:01",
    "openPrice": 5863.27,
    "closePrice": 5862.96,
    "highPrice": 5864.1,
    "lowPrice": 5862.85,
    "volume": 71249.42,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24608,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:29:59",
    "openPrice": 454.18,
    "closePrice": 454.05,
    "highPrice": 455.42,
    "lowPrice": 453.99,
    "volume": 38836.11,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23966,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:29:44",
    "openPrice": 79.44,
    "closePrice": 78.96,
    "highPrice": 79.84,
    "lowPrice": 78.03,
    "volume": 47715.77,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23324,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:29:42",
    "openPrice": 5866.81,
    "closePrice": 5867.69,
    "highPrice": 5869.69,
    "lowPrice": 5865.38,
    "volume": 66733.85,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22682,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:29:40",
    "openPrice": 457.26,
    "closePrice": 457.42,
    "highPrice": 457.78,
    "lowPrice": 456.35,
    "volume": 37413.34,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22040,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:28:14",
    "openPrice": 76.88,
    "closePrice": 76.52,
    "highPrice": 78.63,
    "lowPrice": 75.24,
    "volume": 60718.61,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20114,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:28:13",
    "openPrice": 74.41,
    "closePrice": 74.92,
    "highPrice": 75.4,
    "lowPrice": 73.42,
    "volume": 73618.85,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21398,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:28:12",
    "openPrice": 5696.06,
    "closePrice": 5696.21,
    "highPrice": 5696.47,
    "lowPrice": 5695.72,
    "volume": 58736.48,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19472,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:28:10",
    "openPrice": 5826.01,
    "closePrice": 5825.2,
    "highPrice": 5826.33,
    "lowPrice": 5824.91,
    "volume": 16230.32,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20756,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:28:10",
    "openPrice": 450.49,
    "closePrice": 451.36,
    "highPrice": 452.11,
    "lowPrice": 449.15,
    "volume": 10801.73,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18830,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:28:08",
    "openPrice": 448.59,
    "closePrice": 449.43,
    "highPrice": 450.95,
    "lowPrice": 447.51,
    "volume": 98043.02,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18188,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:27:55",
    "openPrice": 77.11,
    "closePrice": 77.1,
    "highPrice": 78.09,
    "lowPrice": 76.56,
    "volume": 88512.6,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16262,
    "variety": "原油",
    "tradeDate": "2024-07-18 00:27:53",
    "openPrice": 80.24,
    "closePrice": 79.52,
    "highPrice": 80.86,
    "lowPrice": 77.95,
    "volume": 100546.13,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17546,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:27:53",
    "openPrice": 5845.18,
    "closePrice": 5846.02,
    "highPrice": 5846.68,
    "lowPrice": 5844.97,
    "volume": 21297.78,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15620,
    "variety": "白银",
    "tradeDate": "2024-07-18 00:27:51",
    "openPrice": 5858.54,
    "closePrice": 5858.21,
    "highPrice": 5860.42,
    "lowPrice": 5857.06,
    "volume": 90798.74,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16904,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:27:51",
    "openPrice": 445.03,
    "closePrice": 444.49,
    "highPrice": 446.16,
    "lowPrice": 443.41,
    "volume": 61333.23,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14978,
    "variety": "黄金",
    "tradeDate": "2024-07-18 00:27:49",
    "openPrice": 451.42,
    "closePrice": 450.69,
    "highPrice": 453.04,
    "lowPrice": 450.27,
    "volume": 28929.45,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14335,
    "variety": "原油",
    "tradeDate": "2024-07-17 23:01:40",
    "openPrice": 77.21,
    "closePrice": 76.83,
    "highPrice": 77.33,
    "lowPrice": 75.35,
    "volume": 48817.92,
    "changeRate": 2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13692,
    "variety": "白银",
    "tradeDate": "2024-07-17 23:01:38",
    "openPrice": 5857.25,
    "closePrice": 5856.65,
    "highPrice": 5857.78,
    "lowPrice": 5856.11,
    "volume": 103219.23,
    "changeRate": 1.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13049,
    "variety": "黄金",
    "tradeDate": "2024-07-17 23:01:36",
    "openPrice": 461.21,
    "closePrice": 461.25,
    "highPrice": 462.9,
    "lowPrice": 459.36,
    "volume": 96371.05,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12406,
    "variety": "原油",
    "tradeDate": "2024-07-17 22:54:39",
    "openPrice": 74.95,
    "closePrice": 75.32,
    "highPrice": 76.95,
    "lowPrice": 73.77,
    "volume": 78585.61,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11763,
    "variety": "白银",
    "tradeDate": "2024-07-17 22:54:36",
    "openPrice": 5669.08,
    "closePrice": 5669.52,
    "highPrice": 5670.9,
    "lowPrice": 5668.07,
    "volume": 16494.1,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11120,
    "variety": "黄金",
    "tradeDate": "2024-07-17 22:54:34",
    "openPrice": 459.45,
    "closePrice": 459.2,
    "highPrice": 459.9,
    "lowPrice": 458.88,
    "volume": 91394.18,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10477,
    "variety": "原油",
    "tradeDate": "2024-07-17 22:54:05",
    "openPrice": 79.5,
    "closePrice": 79.31,
    "highPrice": 80.93,
    "lowPrice": 79.29,
    "volume": 20514.29,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9834,
    "variety": "白银",
    "tradeDate": "2024-07-17 22:54:03",
    "openPrice": 5698.39,
    "closePrice": 5698.75,
    "highPrice": 5699.86,
    "lowPrice": 5698.03,
    "volume": 33980.43,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9191,
    "variety": "黄金",
    "tradeDate": "2024-07-17 22:54:00",
    "openPrice": 456.33,
    "closePrice": 456.1,
    "highPrice": 457.02,
    "lowPrice": 456.08,
    "volume": 102279.12,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27817,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:36:22",
    "openPrice": 76.47,
    "closePrice": 76.64,
    "highPrice": 78.39,
    "lowPrice": 76.42,
    "volume": 23403.63,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27175,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:36:19",
    "openPrice": 5872.98,
    "closePrice": 5872.77,
    "highPrice": 5873.32,
    "lowPrice": 5871.08,
    "volume": 62208.41,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26533,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:36:17",
    "openPrice": 453.59,
    "closePrice": 453.73,
    "highPrice": 455.38,
    "lowPrice": 453.3,
    "volume": 70924.42,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25891,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:30:03",
    "openPrice": 79.72,
    "closePrice": 79.52,
    "highPrice": 80.16,
    "lowPrice": 78.03,
    "volume": 91880.34,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25249,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:30:01",
    "openPrice": 5740.34,
    "closePrice": 5740.18,
    "highPrice": 5741.1,
    "lowPrice": 5738.76,
    "volume": 74707.62,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24607,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:29:59",
    "openPrice": 456.62,
    "closePrice": 457.18,
    "highPrice": 458.9,
    "lowPrice": 456.03,
    "volume": 94200.91,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23965,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:29:44",
    "openPrice": 78.5,
    "closePrice": 77.6,
    "highPrice": 79.96,
    "lowPrice": 76.16,
    "volume": 16844.18,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23323,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:29:42",
    "openPrice": 5876.42,
    "closePrice": 5877.13,
    "highPrice": 5877.33,
    "lowPrice": 5874.62,
    "volume": 10597.01,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22681,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:29:40",
    "openPrice": 450.49,
    "closePrice": 450.24,
    "highPrice": 451.62,
    "lowPrice": 448.98,
    "volume": 31016.04,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22039,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:28:14",
    "openPrice": 74.89,
    "closePrice": 74.96,
    "highPrice": 76.04,
    "lowPrice": 74.74,
    "volume": 21493.82,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20113,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:28:13",
    "openPrice": 74.89,
    "closePrice": 74.82,
    "highPrice": 76.37,
    "lowPrice": 72.88,
    "volume": 77109.86,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21397,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:28:12",
    "openPrice": 5695.78,
    "closePrice": 5695.4,
    "highPrice": 5697.77,
    "lowPrice": 5693.65,
    "volume": 58216.24,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19471,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:28:10",
    "openPrice": 5823.94,
    "closePrice": 5824.02,
    "highPrice": 5824.19,
    "lowPrice": 5823.42,
    "volume": 13010.99,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20755,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:28:10",
    "openPrice": 448.39,
    "closePrice": 448.23,
    "highPrice": 449.98,
    "lowPrice": 446.59,
    "volume": 36387.73,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18829,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:28:08",
    "openPrice": 448.47,
    "closePrice": 448.56,
    "highPrice": 449.98,
    "lowPrice": 447.47,
    "volume": 19654.02,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18187,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:27:55",
    "openPrice": 79.22,
    "closePrice": 78.54,
    "highPrice": 79.68,
    "lowPrice": 76.83,
    "volume": 102797.9,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16261,
    "variety": "原油",
    "tradeDate": "2024-07-17 00:27:53",
    "openPrice": 79.64,
    "closePrice": 79.04,
    "highPrice": 81.12,
    "lowPrice": 78.85,
    "volume": 15766.46,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17545,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:27:53",
    "openPrice": 5876.89,
    "closePrice": 5875.92,
    "highPrice": 5877.24,
    "lowPrice": 5875.39,
    "volume": 74759,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15619,
    "variety": "白银",
    "tradeDate": "2024-07-17 00:27:51",
    "openPrice": 5911.7,
    "closePrice": 5911.28,
    "highPrice": 5912.95,
    "lowPrice": 5910.36,
    "volume": 103491.57,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16903,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:27:51",
    "openPrice": 458.94,
    "closePrice": 458.53,
    "highPrice": 459.13,
    "lowPrice": 457.23,
    "volume": 38135.98,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14977,
    "variety": "黄金",
    "tradeDate": "2024-07-17 00:27:49",
    "openPrice": 444.72,
    "closePrice": 443.74,
    "highPrice": 444.73,
    "lowPrice": 443.41,
    "volume": 26423.95,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14334,
    "variety": "原油",
    "tradeDate": "2024-07-16 23:01:40",
    "openPrice": 77.47,
    "closePrice": 77.48,
    "highPrice": 78.27,
    "lowPrice": 76.96,
    "volume": 93040.02,
    "changeRate": -1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13691,
    "variety": "白银",
    "tradeDate": "2024-07-16 23:01:38",
    "openPrice": 5931.91,
    "closePrice": 5931.71,
    "highPrice": 5933.5,
    "lowPrice": 5931.19,
    "volume": 65587.15,
    "changeRate": 0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13048,
    "variety": "黄金",
    "tradeDate": "2024-07-16 23:01:36",
    "openPrice": 443.38,
    "closePrice": 443.96,
    "highPrice": 445.58,
    "lowPrice": 441.46,
    "volume": 17962.21,
    "changeRate": 2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12405,
    "variety": "原油",
    "tradeDate": "2024-07-16 22:54:39",
    "openPrice": 78.53,
    "closePrice": 78.21,
    "highPrice": 78.85,
    "lowPrice": 76.54,
    "volume": 65820.66,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11762,
    "variety": "白银",
    "tradeDate": "2024-07-16 22:54:36",
    "openPrice": 5804.63,
    "closePrice": 5803.81,
    "highPrice": 5805.14,
    "lowPrice": 5802.98,
    "volume": 83757.97,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11119,
    "variety": "黄金",
    "tradeDate": "2024-07-16 22:54:34",
    "openPrice": 443.65,
    "closePrice": 444.26,
    "highPrice": 444.29,
    "lowPrice": 442.04,
    "volume": 89653.81,
    "changeRate": -2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10476,
    "variety": "原油",
    "tradeDate": "2024-07-16 22:54:05",
    "openPrice": 75.16,
    "closePrice": 75.79,
    "highPrice": 77.26,
    "lowPrice": 74.86,
    "volume": 104835.05,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9833,
    "variety": "白银",
    "tradeDate": "2024-07-16 22:54:03",
    "openPrice": 5773.05,
    "closePrice": 5773.84,
    "highPrice": 5775.09,
    "lowPrice": 5772.31,
    "volume": 77235.29,
    "changeRate": 2.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9190,
    "variety": "黄金",
    "tradeDate": "2024-07-16 22:54:00",
    "openPrice": 446.65,
    "closePrice": 446.58,
    "highPrice": 446.76,
    "lowPrice": 445.51,
    "volume": 84729.13,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27816,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:36:22",
    "openPrice": 77.87,
    "closePrice": 77.52,
    "highPrice": 78.92,
    "lowPrice": 76.49,
    "volume": 44265.25,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27174,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:36:19",
    "openPrice": 5778.07,
    "closePrice": 5777.63,
    "highPrice": 5778.1,
    "lowPrice": 5776.72,
    "volume": 82710.65,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26532,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:36:17",
    "openPrice": 452.74,
    "closePrice": 451.98,
    "highPrice": 453.38,
    "lowPrice": 450.58,
    "volume": 67395.05,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25890,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:30:03",
    "openPrice": 74.67,
    "closePrice": 75,
    "highPrice": 75.93,
    "lowPrice": 73.45,
    "volume": 102949.83,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25248,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:30:01",
    "openPrice": 5797.28,
    "closePrice": 5796.69,
    "highPrice": 5799.09,
    "lowPrice": 5794.9,
    "volume": 52893.72,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24606,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:29:59",
    "openPrice": 453.44,
    "closePrice": 452.5,
    "highPrice": 453.56,
    "lowPrice": 451.45,
    "volume": 90616.99,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23964,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:29:44",
    "openPrice": 79.24,
    "closePrice": 79.4,
    "highPrice": 80.88,
    "lowPrice": 78.25,
    "volume": 50996.91,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23322,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:29:42",
    "openPrice": 5839.07,
    "closePrice": 5838.75,
    "highPrice": 5840.06,
    "lowPrice": 5837.85,
    "volume": 10605.46,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22680,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:29:40",
    "openPrice": 452.11,
    "closePrice": 452.55,
    "highPrice": 453.98,
    "lowPrice": 450.41,
    "volume": 27376.93,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22038,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:28:14",
    "openPrice": 79.74,
    "closePrice": 79.17,
    "highPrice": 81.47,
    "lowPrice": 78.69,
    "volume": 42451.35,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20112,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:28:13",
    "openPrice": 76.79,
    "closePrice": 77.57,
    "highPrice": 77.66,
    "lowPrice": 75.2,
    "volume": 78758.7,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21396,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:28:12",
    "openPrice": 5856.25,
    "closePrice": 5855.28,
    "highPrice": 5858.12,
    "lowPrice": 5854.22,
    "volume": 19937.3,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19470,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:28:10",
    "openPrice": 5918.41,
    "closePrice": 5917.96,
    "highPrice": 5919.74,
    "lowPrice": 5916.78,
    "volume": 95119.96,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20754,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:28:10",
    "openPrice": 444.31,
    "closePrice": 445.18,
    "highPrice": 445.35,
    "lowPrice": 444.24,
    "volume": 105256.44,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18828,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:28:08",
    "openPrice": 459.53,
    "closePrice": 459.07,
    "highPrice": 459.78,
    "lowPrice": 458.24,
    "volume": 43972.95,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18186,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:27:55",
    "openPrice": 77.28,
    "closePrice": 76.81,
    "highPrice": 78.19,
    "lowPrice": 76.61,
    "volume": 101163.09,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16260,
    "variety": "原油",
    "tradeDate": "2024-07-16 00:27:53",
    "openPrice": 75.57,
    "closePrice": 75.3,
    "highPrice": 75.71,
    "lowPrice": 74.83,
    "volume": 23742.58,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17544,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:27:53",
    "openPrice": 5673.59,
    "closePrice": 5673.94,
    "highPrice": 5674.97,
    "lowPrice": 5672.6,
    "volume": 24899.42,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15618,
    "variety": "白银",
    "tradeDate": "2024-07-16 00:27:51",
    "openPrice": 5758.15,
    "closePrice": 5757.96,
    "highPrice": 5759.97,
    "lowPrice": 5757.69,
    "volume": 70672.83,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16902,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:27:51",
    "openPrice": 443.73,
    "closePrice": 444.08,
    "highPrice": 445.55,
    "lowPrice": 443.08,
    "volume": 64430.44,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14976,
    "variety": "黄金",
    "tradeDate": "2024-07-16 00:27:49",
    "openPrice": 453.83,
    "closePrice": 454.45,
    "highPrice": 456.4,
    "lowPrice": 452.08,
    "volume": 108126.76,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14333,
    "variety": "原油",
    "tradeDate": "2024-07-15 23:01:40",
    "openPrice": 79.86,
    "closePrice": 79.46,
    "highPrice": 81.19,
    "lowPrice": 78.7,
    "volume": 75062.89,
    "changeRate": -1.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13690,
    "variety": "白银",
    "tradeDate": "2024-07-15 23:01:38",
    "openPrice": 5857.58,
    "closePrice": 5856.68,
    "highPrice": 5859.11,
    "lowPrice": 5856.61,
    "volume": 59806.03,
    "changeRate": -2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13047,
    "variety": "黄金",
    "tradeDate": "2024-07-15 23:01:36",
    "openPrice": 455.6,
    "closePrice": 456.5,
    "highPrice": 457.49,
    "lowPrice": 454.14,
    "volume": 85918.73,
    "changeRate": 0.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12404,
    "variety": "原油",
    "tradeDate": "2024-07-15 22:54:39",
    "openPrice": 76.12,
    "closePrice": 75.67,
    "highPrice": 76.89,
    "lowPrice": 75.12,
    "volume": 27783.9,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11761,
    "variety": "白银",
    "tradeDate": "2024-07-15 22:54:36",
    "openPrice": 5769.98,
    "closePrice": 5770.64,
    "highPrice": 5771.87,
    "lowPrice": 5768.79,
    "volume": 97788.85,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11118,
    "variety": "黄金",
    "tradeDate": "2024-07-15 22:54:34",
    "openPrice": 448.92,
    "closePrice": 449.83,
    "highPrice": 450.27,
    "lowPrice": 448.5,
    "volume": 77574.79,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10475,
    "variety": "原油",
    "tradeDate": "2024-07-15 22:54:05",
    "openPrice": 74.79,
    "closePrice": 75.31,
    "highPrice": 76.14,
    "lowPrice": 74.66,
    "volume": 56673.36,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9832,
    "variety": "白银",
    "tradeDate": "2024-07-15 22:54:03",
    "openPrice": 5841.1,
    "closePrice": 5841.25,
    "highPrice": 5843.15,
    "lowPrice": 5841.09,
    "volume": 55020.5,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9189,
    "variety": "黄金",
    "tradeDate": "2024-07-15 22:54:00",
    "openPrice": 444.18,
    "closePrice": 443.63,
    "highPrice": 444.9,
    "lowPrice": 443.4,
    "volume": 51443.39,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27815,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:36:22",
    "openPrice": 75.05,
    "closePrice": 75.83,
    "highPrice": 75.89,
    "lowPrice": 75.03,
    "volume": 107402.87,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27173,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:36:19",
    "openPrice": 5869.93,
    "closePrice": 5870.02,
    "highPrice": 5870.42,
    "lowPrice": 5869.38,
    "volume": 27300.6,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26531,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:36:17",
    "openPrice": 453.49,
    "closePrice": 453.05,
    "highPrice": 455.26,
    "lowPrice": 452.5,
    "volume": 39696.24,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25889,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:30:03",
    "openPrice": 75.54,
    "closePrice": 75.48,
    "highPrice": 75.98,
    "lowPrice": 73.93,
    "volume": 30419.11,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25247,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:30:01",
    "openPrice": 5670.46,
    "closePrice": 5671.1,
    "highPrice": 5673,
    "lowPrice": 5670.17,
    "volume": 37427.26,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24605,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:29:59",
    "openPrice": 447.3,
    "closePrice": 447.35,
    "highPrice": 448.04,
    "lowPrice": 446.77,
    "volume": 76645.43,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23963,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:29:44",
    "openPrice": 79.23,
    "closePrice": 78.34,
    "highPrice": 81.08,
    "lowPrice": 77.08,
    "volume": 58834.75,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23321,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:29:42",
    "openPrice": 5803.07,
    "closePrice": 5802.57,
    "highPrice": 5804.75,
    "lowPrice": 5802.06,
    "volume": 13299.01,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22679,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:29:40",
    "openPrice": 461.27,
    "closePrice": 461.46,
    "highPrice": 463.1,
    "lowPrice": 460.03,
    "volume": 71842.65,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22037,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:28:14",
    "openPrice": 75.72,
    "closePrice": 75.95,
    "highPrice": 76.93,
    "lowPrice": 74.98,
    "volume": 29353.5,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20111,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:28:13",
    "openPrice": 79.09,
    "closePrice": 79.61,
    "highPrice": 79.79,
    "lowPrice": 77.96,
    "volume": 67569.09,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21395,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:28:12",
    "openPrice": 5758.56,
    "closePrice": 5759.21,
    "highPrice": 5759.67,
    "lowPrice": 5757.66,
    "volume": 100908.95,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19469,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:28:10",
    "openPrice": 5749.78,
    "closePrice": 5749.68,
    "highPrice": 5751.7,
    "lowPrice": 5749.17,
    "volume": 63502.37,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20753,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:28:10",
    "openPrice": 452.52,
    "closePrice": 452.31,
    "highPrice": 452.94,
    "lowPrice": 451.02,
    "volume": 68093.8,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18827,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:28:08",
    "openPrice": 455.94,
    "closePrice": 456.88,
    "highPrice": 457.85,
    "lowPrice": 455.44,
    "volume": 39696.17,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18185,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:27:55",
    "openPrice": 79.35,
    "closePrice": 79.02,
    "highPrice": 79.43,
    "lowPrice": 77.51,
    "volume": 18935.3,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16259,
    "variety": "原油",
    "tradeDate": "2024-07-15 00:27:53",
    "openPrice": 78.11,
    "closePrice": 78.83,
    "highPrice": 80.16,
    "lowPrice": 77.53,
    "volume": 13769.94,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17543,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:27:53",
    "openPrice": 5706.85,
    "closePrice": 5706.96,
    "highPrice": 5708.36,
    "lowPrice": 5705.24,
    "volume": 43166.18,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15617,
    "variety": "白银",
    "tradeDate": "2024-07-15 00:27:51",
    "openPrice": 5893.32,
    "closePrice": 5893.54,
    "highPrice": 5895.36,
    "lowPrice": 5892.77,
    "volume": 53089.76,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16901,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:27:51",
    "openPrice": 447.61,
    "closePrice": 447.71,
    "highPrice": 448,
    "lowPrice": 447.07,
    "volume": 108281.11,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14975,
    "variety": "黄金",
    "tradeDate": "2024-07-15 00:27:49",
    "openPrice": 460.52,
    "closePrice": 460.72,
    "highPrice": 462.69,
    "lowPrice": 459.92,
    "volume": 96278.85,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14332,
    "variety": "原油",
    "tradeDate": "2024-07-12 23:01:40",
    "openPrice": 77.27,
    "closePrice": 77.04,
    "highPrice": 77.92,
    "lowPrice": 77.03,
    "volume": 38720.36,
    "changeRate": -2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13689,
    "variety": "白银",
    "tradeDate": "2024-07-12 23:01:38",
    "openPrice": 5667.18,
    "closePrice": 5667,
    "highPrice": 5668.68,
    "lowPrice": 5665.28,
    "volume": 24848.71,
    "changeRate": 0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13046,
    "variety": "黄金",
    "tradeDate": "2024-07-12 23:01:36",
    "openPrice": 454.17,
    "closePrice": 454.54,
    "highPrice": 455.7,
    "lowPrice": 454.06,
    "volume": 65294.36,
    "changeRate": 0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12403,
    "variety": "原油",
    "tradeDate": "2024-07-12 22:54:39",
    "openPrice": 75.68,
    "closePrice": 76.65,
    "highPrice": 76.73,
    "lowPrice": 74.69,
    "volume": 100865.11,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11760,
    "variety": "白银",
    "tradeDate": "2024-07-12 22:54:36",
    "openPrice": 5747.53,
    "closePrice": 5747.77,
    "highPrice": 5748.2,
    "lowPrice": 5745.84,
    "volume": 38348.77,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11117,
    "variety": "黄金",
    "tradeDate": "2024-07-12 22:54:34",
    "openPrice": 443.88,
    "closePrice": 443.63,
    "highPrice": 445.1,
    "lowPrice": 441.95,
    "volume": 87250.91,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10474,
    "variety": "原油",
    "tradeDate": "2024-07-12 22:54:05",
    "openPrice": 77.05,
    "closePrice": 77.47,
    "highPrice": 79.1,
    "lowPrice": 76.86,
    "volume": 67223.24,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9831,
    "variety": "白银",
    "tradeDate": "2024-07-12 22:54:03",
    "openPrice": 5933.28,
    "closePrice": 5932.45,
    "highPrice": 5934.79,
    "lowPrice": 5931.66,
    "volume": 63792.32,
    "changeRate": 0.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9188,
    "variety": "黄金",
    "tradeDate": "2024-07-12 22:54:00",
    "openPrice": 449.71,
    "closePrice": 449.99,
    "highPrice": 451.92,
    "lowPrice": 449.42,
    "volume": 35598.64,
    "changeRate": 1.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27814,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:36:22",
    "openPrice": 74.28,
    "closePrice": 75.22,
    "highPrice": 77.22,
    "lowPrice": 74.01,
    "volume": 85544.57,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27172,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:36:19",
    "openPrice": 5944.56,
    "closePrice": 5943.85,
    "highPrice": 5945.43,
    "lowPrice": 5942.7,
    "volume": 80848.74,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26530,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:36:17",
    "openPrice": 443.07,
    "closePrice": 443.89,
    "highPrice": 444.79,
    "lowPrice": 441.79,
    "volume": 28217.45,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25888,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:30:03",
    "openPrice": 74.33,
    "closePrice": 75.2,
    "highPrice": 76.4,
    "lowPrice": 74.03,
    "volume": 95940.82,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25246,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:30:01",
    "openPrice": 5703.39,
    "closePrice": 5703.9,
    "highPrice": 5704.28,
    "lowPrice": 5701.41,
    "volume": 21986.85,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24604,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:29:59",
    "openPrice": 460.83,
    "closePrice": 461.07,
    "highPrice": 462.91,
    "lowPrice": 460.81,
    "volume": 54932.62,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23962,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:29:44",
    "openPrice": 76.13,
    "closePrice": 75.76,
    "highPrice": 77.51,
    "lowPrice": 74.6,
    "volume": 36964.64,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23320,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:29:42",
    "openPrice": 5880,
    "closePrice": 5879.9,
    "highPrice": 5881.67,
    "lowPrice": 5879.53,
    "volume": 33363.16,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22678,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:29:40",
    "openPrice": 449.86,
    "closePrice": 449.46,
    "highPrice": 450.88,
    "lowPrice": 447.85,
    "volume": 78152.68,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22036,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:28:14",
    "openPrice": 77.57,
    "closePrice": 76.95,
    "highPrice": 78.52,
    "lowPrice": 76.61,
    "volume": 83715.44,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20110,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:28:13",
    "openPrice": 76.68,
    "closePrice": 76.71,
    "highPrice": 78.11,
    "lowPrice": 75.55,
    "volume": 20995.71,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21394,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:28:12",
    "openPrice": 5858.02,
    "closePrice": 5858.63,
    "highPrice": 5860.26,
    "lowPrice": 5857.26,
    "volume": 28861.67,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19468,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:28:10",
    "openPrice": 5717.8,
    "closePrice": 5717.23,
    "highPrice": 5718.59,
    "lowPrice": 5715.24,
    "volume": 71263.61,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20752,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:28:10",
    "openPrice": 459.81,
    "closePrice": 459.21,
    "highPrice": 459.92,
    "lowPrice": 457.51,
    "volume": 56995.34,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18826,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:28:08",
    "openPrice": 457.05,
    "closePrice": 456.62,
    "highPrice": 458.61,
    "lowPrice": 456.19,
    "volume": 16237.9,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18184,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:27:55",
    "openPrice": 77.42,
    "closePrice": 78.08,
    "highPrice": 78.26,
    "lowPrice": 76.07,
    "volume": 100675.06,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16258,
    "variety": "原油",
    "tradeDate": "2024-07-12 00:27:53",
    "openPrice": 75.48,
    "closePrice": 76.04,
    "highPrice": 76.21,
    "lowPrice": 75.16,
    "volume": 45140.18,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17542,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:27:53",
    "openPrice": 5767.03,
    "closePrice": 5767.04,
    "highPrice": 5767.95,
    "lowPrice": 5766.74,
    "volume": 69800.6,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15616,
    "variety": "白银",
    "tradeDate": "2024-07-12 00:27:51",
    "openPrice": 5678.57,
    "closePrice": 5679.14,
    "highPrice": 5680.9,
    "lowPrice": 5678.11,
    "volume": 72671.85,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16900,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:27:51",
    "openPrice": 445.23,
    "closePrice": 444.38,
    "highPrice": 445.4,
    "lowPrice": 444.32,
    "volume": 10786.7,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14974,
    "variety": "黄金",
    "tradeDate": "2024-07-12 00:27:49",
    "openPrice": 454.17,
    "closePrice": 453.66,
    "highPrice": 454.28,
    "lowPrice": 452.71,
    "volume": 23062.07,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14331,
    "variety": "原油",
    "tradeDate": "2024-07-11 23:01:40",
    "openPrice": 74.94,
    "closePrice": 75.47,
    "highPrice": 75.95,
    "lowPrice": 74.43,
    "volume": 14859.19,
    "changeRate": -1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13688,
    "variety": "白银",
    "tradeDate": "2024-07-11 23:01:38",
    "openPrice": 5893.84,
    "closePrice": 5893.23,
    "highPrice": 5894.6,
    "lowPrice": 5892.82,
    "volume": 105156.81,
    "changeRate": -2.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13045,
    "variety": "黄金",
    "tradeDate": "2024-07-11 23:01:36",
    "openPrice": 446.39,
    "closePrice": 445.72,
    "highPrice": 448.33,
    "lowPrice": 445.29,
    "volume": 84732.13,
    "changeRate": 1.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12402,
    "variety": "原油",
    "tradeDate": "2024-07-11 22:54:39",
    "openPrice": 76.36,
    "closePrice": 75.59,
    "highPrice": 78.03,
    "lowPrice": 74.52,
    "volume": 70658.19,
    "changeRate": -0.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11759,
    "variety": "白银",
    "tradeDate": "2024-07-11 22:54:36",
    "openPrice": 5740.31,
    "closePrice": 5740.88,
    "highPrice": 5741.21,
    "lowPrice": 5738.36,
    "volume": 54893.96,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11116,
    "variety": "黄金",
    "tradeDate": "2024-07-11 22:54:34",
    "openPrice": 451.08,
    "closePrice": 451,
    "highPrice": 452.06,
    "lowPrice": 450.64,
    "volume": 76650.95,
    "changeRate": -2.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10473,
    "variety": "原油",
    "tradeDate": "2024-07-11 22:54:05",
    "openPrice": 75.86,
    "closePrice": 76.29,
    "highPrice": 77.74,
    "lowPrice": 74.73,
    "volume": 108654.5,
    "changeRate": -2.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9830,
    "variety": "白银",
    "tradeDate": "2024-07-11 22:54:03",
    "openPrice": 5889.16,
    "closePrice": 5888.34,
    "highPrice": 5890.19,
    "lowPrice": 5887.21,
    "volume": 55303.49,
    "changeRate": -1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9187,
    "variety": "黄金",
    "tradeDate": "2024-07-11 22:54:00",
    "openPrice": 461.68,
    "closePrice": 461.03,
    "highPrice": 461.91,
    "lowPrice": 460.72,
    "volume": 55841.81,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27813,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:36:22",
    "openPrice": 77.34,
    "closePrice": 77.68,
    "highPrice": 78.69,
    "lowPrice": 77.33,
    "volume": 10756.03,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27171,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:36:19",
    "openPrice": 5752.73,
    "closePrice": 5752.91,
    "highPrice": 5753.64,
    "lowPrice": 5750.93,
    "volume": 46628.33,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26529,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:36:17",
    "openPrice": 443.55,
    "closePrice": 444.42,
    "highPrice": 444.8,
    "lowPrice": 441.89,
    "volume": 88521.18,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25887,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:30:03",
    "openPrice": 77.21,
    "closePrice": 77.12,
    "highPrice": 78.61,
    "lowPrice": 76.55,
    "volume": 76165.52,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25245,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:30:01",
    "openPrice": 5660.24,
    "closePrice": 5660.23,
    "highPrice": 5660.88,
    "lowPrice": 5659.5,
    "volume": 104779.45,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24603,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:29:59",
    "openPrice": 448.9,
    "closePrice": 449.65,
    "highPrice": 451.41,
    "lowPrice": 448.39,
    "volume": 71034.32,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23961,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:29:44",
    "openPrice": 77.74,
    "closePrice": 77.28,
    "highPrice": 78.69,
    "lowPrice": 76.53,
    "volume": 50175.7,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23319,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:29:42",
    "openPrice": 5741.71,
    "closePrice": 5741.99,
    "highPrice": 5743.8,
    "lowPrice": 5741.06,
    "volume": 48240.43,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22677,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:29:40",
    "openPrice": 442.54,
    "closePrice": 442.56,
    "highPrice": 443.57,
    "lowPrice": 440.56,
    "volume": 13851.18,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22035,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:28:14",
    "openPrice": 74.96,
    "closePrice": 75.41,
    "highPrice": 76.75,
    "lowPrice": 73.87,
    "volume": 29536.48,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20109,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:28:13",
    "openPrice": 77.38,
    "closePrice": 78.24,
    "highPrice": 79.84,
    "lowPrice": 76.06,
    "volume": 71824.42,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21393,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:28:12",
    "openPrice": 5908.67,
    "closePrice": 5907.82,
    "highPrice": 5910.01,
    "lowPrice": 5907.61,
    "volume": 13174.39,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19467,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:28:10",
    "openPrice": 5815.1,
    "closePrice": 5814.88,
    "highPrice": 5816.91,
    "lowPrice": 5814.78,
    "volume": 56835.61,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20751,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:28:10",
    "openPrice": 458.08,
    "closePrice": 457.77,
    "highPrice": 459.86,
    "lowPrice": 455.83,
    "volume": 82617.76,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18825,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:28:08",
    "openPrice": 444.06,
    "closePrice": 444.29,
    "highPrice": 446.05,
    "lowPrice": 442.85,
    "volume": 43501.66,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18183,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:27:55",
    "openPrice": 78.54,
    "closePrice": 79.13,
    "highPrice": 80.21,
    "lowPrice": 76.54,
    "volume": 16236.25,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16257,
    "variety": "原油",
    "tradeDate": "2024-07-11 00:27:53",
    "openPrice": 78.6,
    "closePrice": 77.96,
    "highPrice": 80.03,
    "lowPrice": 77.84,
    "volume": 18752.52,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17541,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:27:53",
    "openPrice": 5848.68,
    "closePrice": 5849.32,
    "highPrice": 5849.8,
    "lowPrice": 5847.71,
    "volume": 59356,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15615,
    "variety": "白银",
    "tradeDate": "2024-07-11 00:27:51",
    "openPrice": 5696.48,
    "closePrice": 5696.79,
    "highPrice": 5697.6,
    "lowPrice": 5695.11,
    "volume": 37988.29,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16899,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:27:51",
    "openPrice": 453.71,
    "closePrice": 453.24,
    "highPrice": 454.08,
    "lowPrice": 451.77,
    "volume": 26413.87,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14973,
    "variety": "黄金",
    "tradeDate": "2024-07-11 00:27:49",
    "openPrice": 461.21,
    "closePrice": 460.88,
    "highPrice": 461.53,
    "lowPrice": 458.99,
    "volume": 88622.71,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14330,
    "variety": "原油",
    "tradeDate": "2024-07-10 23:01:40",
    "openPrice": 77.57,
    "closePrice": 77.87,
    "highPrice": 79.21,
    "lowPrice": 77.3,
    "volume": 13006.78,
    "changeRate": -2.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13687,
    "variety": "白银",
    "tradeDate": "2024-07-10 23:01:38",
    "openPrice": 5794.68,
    "closePrice": 5794.81,
    "highPrice": 5795.85,
    "lowPrice": 5793.19,
    "volume": 51985.57,
    "changeRate": -2.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13044,
    "variety": "黄金",
    "tradeDate": "2024-07-10 23:01:36",
    "openPrice": 453.17,
    "closePrice": 452.43,
    "highPrice": 454.73,
    "lowPrice": 450.81,
    "volume": 67741.75,
    "changeRate": 0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12401,
    "variety": "原油",
    "tradeDate": "2024-07-10 22:54:39",
    "openPrice": 77.32,
    "closePrice": 77.22,
    "highPrice": 77.82,
    "lowPrice": 76.05,
    "volume": 14910.45,
    "changeRate": 2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11758,
    "variety": "白银",
    "tradeDate": "2024-07-10 22:54:36",
    "openPrice": 5710.82,
    "closePrice": 5710.58,
    "highPrice": 5710.91,
    "lowPrice": 5709.61,
    "volume": 93901.77,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11115,
    "variety": "黄金",
    "tradeDate": "2024-07-10 22:54:34",
    "openPrice": 451.76,
    "closePrice": 450.91,
    "highPrice": 453.76,
    "lowPrice": 450.46,
    "volume": 76396.15,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10472,
    "variety": "原油",
    "tradeDate": "2024-07-10 22:54:05",
    "openPrice": 76.17,
    "closePrice": 76.33,
    "highPrice": 76.95,
    "lowPrice": 75.85,
    "volume": 22480.49,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9829,
    "variety": "白银",
    "tradeDate": "2024-07-10 22:54:03",
    "openPrice": 5740.53,
    "closePrice": 5741.45,
    "highPrice": 5742.2,
    "lowPrice": 5740.04,
    "volume": 100868.55,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9186,
    "variety": "黄金",
    "tradeDate": "2024-07-10 22:54:00",
    "openPrice": 461.75,
    "closePrice": 461.2,
    "highPrice": 462.28,
    "lowPrice": 460.13,
    "volume": 34333.8,
    "changeRate": -0.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27812,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:36:22",
    "openPrice": 77.7,
    "closePrice": 78.02,
    "highPrice": 79.45,
    "lowPrice": 77.16,
    "volume": 55263.42,
    "changeRate": 0,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27170,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:36:19",
    "openPrice": 5662.1,
    "closePrice": 5663.03,
    "highPrice": 5663.47,
    "lowPrice": 5660.53,
    "volume": 13783.6,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26528,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:36:17",
    "openPrice": 446.5,
    "closePrice": 445.65,
    "highPrice": 447.7,
    "lowPrice": 445.59,
    "volume": 102808.55,
    "changeRate": 0,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25886,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:30:03",
    "openPrice": 77.55,
    "closePrice": 78.31,
    "highPrice": 79.22,
    "lowPrice": 76.78,
    "volume": 43581.94,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25244,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:30:01",
    "openPrice": 5665.56,
    "closePrice": 5665.87,
    "highPrice": 5666.41,
    "lowPrice": 5663.62,
    "volume": 70881.17,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24602,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:29:59",
    "openPrice": 452.2,
    "closePrice": 452.19,
    "highPrice": 454.07,
    "lowPrice": 450.43,
    "volume": 44046.06,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23960,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:29:44",
    "openPrice": 75.37,
    "closePrice": 76.19,
    "highPrice": 76.24,
    "lowPrice": 73.93,
    "volume": 37651.93,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23318,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:29:42",
    "openPrice": 5919.07,
    "closePrice": 5919.39,
    "highPrice": 5920.2,
    "lowPrice": 5917.57,
    "volume": 105900.45,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22676,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:29:40",
    "openPrice": 452.1,
    "closePrice": 451.3,
    "highPrice": 453.52,
    "lowPrice": 450.06,
    "volume": 84689.36,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22034,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:28:14",
    "openPrice": 76.57,
    "closePrice": 76.51,
    "highPrice": 76.93,
    "lowPrice": 76.21,
    "volume": 29312.89,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20108,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:28:13",
    "openPrice": 76.25,
    "closePrice": 75.83,
    "highPrice": 78.12,
    "lowPrice": 74.29,
    "volume": 82036.48,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21392,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:28:12",
    "openPrice": 5787.53,
    "closePrice": 5787.71,
    "highPrice": 5789.32,
    "lowPrice": 5786.36,
    "volume": 33888.7,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19466,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:28:10",
    "openPrice": 5926.41,
    "closePrice": 5926.04,
    "highPrice": 5926.7,
    "lowPrice": 5925.05,
    "volume": 46506.71,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20750,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:28:10",
    "openPrice": 449.77,
    "closePrice": 448.91,
    "highPrice": 449.93,
    "lowPrice": 447.21,
    "volume": 27059.23,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18824,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:28:08",
    "openPrice": 445.24,
    "closePrice": 444.4,
    "highPrice": 445.7,
    "lowPrice": 443.74,
    "volume": 60244.06,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18182,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:27:55",
    "openPrice": 75.82,
    "closePrice": 75.32,
    "highPrice": 77.16,
    "lowPrice": 73.39,
    "volume": 38070.96,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16256,
    "variety": "原油",
    "tradeDate": "2024-07-10 00:27:53",
    "openPrice": 75.25,
    "closePrice": 75.94,
    "highPrice": 76.48,
    "lowPrice": 73.63,
    "volume": 31764.84,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17540,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:27:53",
    "openPrice": 5824.02,
    "closePrice": 5823.95,
    "highPrice": 5825.27,
    "lowPrice": 5823.08,
    "volume": 79417.99,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15614,
    "variety": "白银",
    "tradeDate": "2024-07-10 00:27:51",
    "openPrice": 5720.36,
    "closePrice": 5719.95,
    "highPrice": 5722.05,
    "lowPrice": 5718.99,
    "volume": 67849.59,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16898,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:27:51",
    "openPrice": 458.02,
    "closePrice": 457.92,
    "highPrice": 459.72,
    "lowPrice": 456.97,
    "volume": 103708.06,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14972,
    "variety": "黄金",
    "tradeDate": "2024-07-10 00:27:49",
    "openPrice": 457.95,
    "closePrice": 458.22,
    "highPrice": 458.4,
    "lowPrice": 457.6,
    "volume": 36677.44,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14329,
    "variety": "原油",
    "tradeDate": "2024-07-09 23:01:40",
    "openPrice": 76.98,
    "closePrice": 77.65,
    "highPrice": 77.72,
    "lowPrice": 76,
    "volume": 46680.54,
    "changeRate": 2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13686,
    "variety": "白银",
    "tradeDate": "2024-07-09 23:01:38",
    "openPrice": 5895.5,
    "closePrice": 5895.99,
    "highPrice": 5897.79,
    "lowPrice": 5895.23,
    "volume": 33482.38,
    "changeRate": -1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13043,
    "variety": "黄金",
    "tradeDate": "2024-07-09 23:01:36",
    "openPrice": 447.42,
    "closePrice": 447.69,
    "highPrice": 448.8,
    "lowPrice": 445.97,
    "volume": 12804.9,
    "changeRate": 2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12400,
    "variety": "原油",
    "tradeDate": "2024-07-09 22:54:39",
    "openPrice": 76.5,
    "closePrice": 76.46,
    "highPrice": 76.96,
    "lowPrice": 74.7,
    "volume": 65427.04,
    "changeRate": -0.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11757,
    "variety": "白银",
    "tradeDate": "2024-07-09 22:54:36",
    "openPrice": 5813.56,
    "closePrice": 5813.21,
    "highPrice": 5815.07,
    "lowPrice": 5812.36,
    "volume": 69980.58,
    "changeRate": 1.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11114,
    "variety": "黄金",
    "tradeDate": "2024-07-09 22:54:34",
    "openPrice": 453.85,
    "closePrice": 454.18,
    "highPrice": 454.44,
    "lowPrice": 452.69,
    "volume": 85364.96,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10471,
    "variety": "原油",
    "tradeDate": "2024-07-09 22:54:05",
    "openPrice": 77.84,
    "closePrice": 76.91,
    "highPrice": 78.68,
    "lowPrice": 75.7,
    "volume": 105499.13,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9828,
    "variety": "白银",
    "tradeDate": "2024-07-09 22:54:03",
    "openPrice": 5677.81,
    "closePrice": 5677.7,
    "highPrice": 5679.72,
    "lowPrice": 5676.77,
    "volume": 86157.96,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9185,
    "variety": "黄金",
    "tradeDate": "2024-07-09 22:54:00",
    "openPrice": 454.99,
    "closePrice": 454.44,
    "highPrice": 456.54,
    "lowPrice": 453.19,
    "volume": 14502.88,
    "changeRate": 2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27811,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:36:22",
    "openPrice": 77.65,
    "closePrice": 76.83,
    "highPrice": 78.12,
    "lowPrice": 75.25,
    "volume": 64000.23,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27169,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:36:19",
    "openPrice": 5904.75,
    "closePrice": 5905.58,
    "highPrice": 5906.8,
    "lowPrice": 5904.22,
    "volume": 23803.06,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26527,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:36:17",
    "openPrice": 456.26,
    "closePrice": 456.47,
    "highPrice": 458.07,
    "lowPrice": 454.4,
    "volume": 34066.43,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25885,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:30:03",
    "openPrice": 76.97,
    "closePrice": 76.25,
    "highPrice": 78.51,
    "lowPrice": 74.36,
    "volume": 105174.15,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25243,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:30:01",
    "openPrice": 5846.47,
    "closePrice": 5846.22,
    "highPrice": 5848.13,
    "lowPrice": 5845.75,
    "volume": 104056.75,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24601,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:29:59",
    "openPrice": 457.02,
    "closePrice": 457.11,
    "highPrice": 457.48,
    "lowPrice": 456.41,
    "volume": 84125.4,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23959,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:29:44",
    "openPrice": 75.01,
    "closePrice": 75.09,
    "highPrice": 76.47,
    "lowPrice": 74.4,
    "volume": 61659.81,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23317,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:29:42",
    "openPrice": 5785.63,
    "closePrice": 5785,
    "highPrice": 5787.37,
    "lowPrice": 5783.51,
    "volume": 102981.81,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22675,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:29:40",
    "openPrice": 459.16,
    "closePrice": 459.63,
    "highPrice": 460.53,
    "lowPrice": 457.69,
    "volume": 26522.04,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22033,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:28:14",
    "openPrice": 76.64,
    "closePrice": 76.91,
    "highPrice": 77.46,
    "lowPrice": 76.11,
    "volume": 75432.29,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20107,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:28:13",
    "openPrice": 79.04,
    "closePrice": 78.56,
    "highPrice": 80.66,
    "lowPrice": 78.41,
    "volume": 79050.62,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21391,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:28:12",
    "openPrice": 5857.05,
    "closePrice": 5857.04,
    "highPrice": 5857.57,
    "lowPrice": 5855.73,
    "volume": 13299.41,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19465,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:28:10",
    "openPrice": 5925.61,
    "closePrice": 5926.39,
    "highPrice": 5926.55,
    "lowPrice": 5924.77,
    "volume": 14871.97,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20749,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:28:10",
    "openPrice": 446.67,
    "closePrice": 446.68,
    "highPrice": 448.57,
    "lowPrice": 446.12,
    "volume": 29943.5,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18823,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:28:08",
    "openPrice": 443.91,
    "closePrice": 443.62,
    "highPrice": 444.68,
    "lowPrice": 442.06,
    "volume": 89332.03,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18181,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:27:55",
    "openPrice": 78.96,
    "closePrice": 79.27,
    "highPrice": 80.76,
    "lowPrice": 78.4,
    "volume": 94282.49,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16255,
    "variety": "原油",
    "tradeDate": "2024-07-09 00:27:53",
    "openPrice": 75.65,
    "closePrice": 74.94,
    "highPrice": 75.94,
    "lowPrice": 73.41,
    "volume": 31552.19,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17539,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:27:53",
    "openPrice": 5928.98,
    "closePrice": 5929.3,
    "highPrice": 5929.42,
    "lowPrice": 5928.22,
    "volume": 22362.31,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15613,
    "variety": "白银",
    "tradeDate": "2024-07-09 00:27:51",
    "openPrice": 5703.75,
    "closePrice": 5703.84,
    "highPrice": 5705.75,
    "lowPrice": 5702.13,
    "volume": 25559.55,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16897,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:27:51",
    "openPrice": 455.14,
    "closePrice": 454.65,
    "highPrice": 456.22,
    "lowPrice": 453.5,
    "volume": 103484.79,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14971,
    "variety": "黄金",
    "tradeDate": "2024-07-09 00:27:49",
    "openPrice": 453.06,
    "closePrice": 454.03,
    "highPrice": 454.38,
    "lowPrice": 451.35,
    "volume": 39898.15,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14328,
    "variety": "原油",
    "tradeDate": "2024-07-08 23:01:40",
    "openPrice": 75.6,
    "closePrice": 75.66,
    "highPrice": 76.27,
    "lowPrice": 75.29,
    "volume": 77456.6,
    "changeRate": -1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13685,
    "variety": "白银",
    "tradeDate": "2024-07-08 23:01:38",
    "openPrice": 5906.55,
    "closePrice": 5906.97,
    "highPrice": 5907.93,
    "lowPrice": 5905.5,
    "volume": 92376.45,
    "changeRate": -2.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13042,
    "variety": "黄金",
    "tradeDate": "2024-07-08 23:01:36",
    "openPrice": 461.24,
    "closePrice": 461.59,
    "highPrice": 461.8,
    "lowPrice": 459.66,
    "volume": 10858.26,
    "changeRate": -1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12399,
    "variety": "原油",
    "tradeDate": "2024-07-08 22:54:39",
    "openPrice": 79.13,
    "closePrice": 78.27,
    "highPrice": 80.06,
    "lowPrice": 76.37,
    "volume": 12368.71,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11756,
    "variety": "白银",
    "tradeDate": "2024-07-08 22:54:36",
    "openPrice": 5765.73,
    "closePrice": 5766.34,
    "highPrice": 5767.15,
    "lowPrice": 5765.44,
    "volume": 84088.47,
    "changeRate": 1.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11113,
    "variety": "黄金",
    "tradeDate": "2024-07-08 22:54:34",
    "openPrice": 450.8,
    "closePrice": 451.1,
    "highPrice": 452.39,
    "lowPrice": 450.05,
    "volume": 54889.34,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10470,
    "variety": "原油",
    "tradeDate": "2024-07-08 22:54:05",
    "openPrice": 78.06,
    "closePrice": 78.18,
    "highPrice": 78.76,
    "lowPrice": 77.14,
    "volume": 85315.24,
    "changeRate": 0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9827,
    "variety": "白银",
    "tradeDate": "2024-07-08 22:54:03",
    "openPrice": 5708.01,
    "closePrice": 5707.59,
    "highPrice": 5709.24,
    "lowPrice": 5706.76,
    "volume": 69268.49,
    "changeRate": -2.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9184,
    "variety": "黄金",
    "tradeDate": "2024-07-08 22:54:00",
    "openPrice": 446.34,
    "closePrice": 446.14,
    "highPrice": 447.68,
    "lowPrice": 444.54,
    "volume": 64649.26,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27810,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:36:22",
    "openPrice": 79.63,
    "closePrice": 79.09,
    "highPrice": 80.79,
    "lowPrice": 77.59,
    "volume": 86272.82,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27168,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:36:19",
    "openPrice": 5749.96,
    "closePrice": 5749.54,
    "highPrice": 5751.45,
    "lowPrice": 5748.51,
    "volume": 89198.66,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26526,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:36:17",
    "openPrice": 448.94,
    "closePrice": 449.12,
    "highPrice": 450.48,
    "lowPrice": 448.36,
    "volume": 31358.05,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25884,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:30:03",
    "openPrice": 78.52,
    "closePrice": 78.25,
    "highPrice": 79.88,
    "lowPrice": 76.74,
    "volume": 11643.81,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25242,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:30:01",
    "openPrice": 5691.97,
    "closePrice": 5692.69,
    "highPrice": 5693.87,
    "lowPrice": 5691.33,
    "volume": 28680.58,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24600,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:29:59",
    "openPrice": 456.65,
    "closePrice": 456.75,
    "highPrice": 456.79,
    "lowPrice": 454.91,
    "volume": 39501.21,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23958,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:29:44",
    "openPrice": 76.8,
    "closePrice": 77.79,
    "highPrice": 79.55,
    "lowPrice": 76.17,
    "volume": 26357.35,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23316,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:29:42",
    "openPrice": 5882.17,
    "closePrice": 5882.1,
    "highPrice": 5883.15,
    "lowPrice": 5880.3,
    "volume": 19746.87,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22674,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:29:40",
    "openPrice": 451.9,
    "closePrice": 451.37,
    "highPrice": 453.54,
    "lowPrice": 451.17,
    "volume": 83027.11,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22032,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:28:14",
    "openPrice": 78.59,
    "closePrice": 77.75,
    "highPrice": 79.9,
    "lowPrice": 76.23,
    "volume": 88408.06,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20106,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:28:13",
    "openPrice": 75.99,
    "closePrice": 75.86,
    "highPrice": 76.17,
    "lowPrice": 75.17,
    "volume": 107304.9,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21390,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:28:12",
    "openPrice": 5693.05,
    "closePrice": 5693.3,
    "highPrice": 5693.93,
    "lowPrice": 5692.26,
    "volume": 22547.03,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19464,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:28:10",
    "openPrice": 5735.69,
    "closePrice": 5734.8,
    "highPrice": 5736.67,
    "lowPrice": 5734.12,
    "volume": 21056.88,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20748,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:28:10",
    "openPrice": 445.92,
    "closePrice": 445.34,
    "highPrice": 446.91,
    "lowPrice": 443.6,
    "volume": 66825.19,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18822,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:28:08",
    "openPrice": 453.83,
    "closePrice": 453.9,
    "highPrice": 453.98,
    "lowPrice": 452.89,
    "volume": 88198.77,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18180,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:27:55",
    "openPrice": 74.58,
    "closePrice": 75.4,
    "highPrice": 75.65,
    "lowPrice": 74.25,
    "volume": 47162.24,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16254,
    "variety": "原油",
    "tradeDate": "2024-07-08 00:27:53",
    "openPrice": 76.75,
    "closePrice": 75.85,
    "highPrice": 77.64,
    "lowPrice": 75.69,
    "volume": 26589.26,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17538,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:27:53",
    "openPrice": 5725.48,
    "closePrice": 5725.34,
    "highPrice": 5725.51,
    "lowPrice": 5724.4,
    "volume": 59948.83,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15612,
    "variety": "白银",
    "tradeDate": "2024-07-08 00:27:51",
    "openPrice": 5800.53,
    "closePrice": 5800.75,
    "highPrice": 5802.24,
    "lowPrice": 5799.81,
    "volume": 97178.35,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16896,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:27:51",
    "openPrice": 454.86,
    "closePrice": 454.44,
    "highPrice": 455.99,
    "lowPrice": 453.71,
    "volume": 26665.83,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14970,
    "variety": "黄金",
    "tradeDate": "2024-07-08 00:27:49",
    "openPrice": 445.31,
    "closePrice": 446.03,
    "highPrice": 447.35,
    "lowPrice": 443.73,
    "volume": 18352.2,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14327,
    "variety": "原油",
    "tradeDate": "2024-07-05 23:01:40",
    "openPrice": 77.23,
    "closePrice": 78.12,
    "highPrice": 79.39,
    "lowPrice": 75.33,
    "volume": 104740.24,
    "changeRate": -1.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13684,
    "variety": "白银",
    "tradeDate": "2024-07-05 23:01:38",
    "openPrice": 5901.69,
    "closePrice": 5901.67,
    "highPrice": 5903.36,
    "lowPrice": 5900.66,
    "volume": 42353.32,
    "changeRate": 2.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13041,
    "variety": "黄金",
    "tradeDate": "2024-07-05 23:01:36",
    "openPrice": 453.66,
    "closePrice": 454.3,
    "highPrice": 454.99,
    "lowPrice": 451.95,
    "volume": 92488.92,
    "changeRate": 0.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12398,
    "variety": "原油",
    "tradeDate": "2024-07-05 22:54:39",
    "openPrice": 75.13,
    "closePrice": 75.74,
    "highPrice": 77.62,
    "lowPrice": 74.73,
    "volume": 54847.29,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11755,
    "variety": "白银",
    "tradeDate": "2024-07-05 22:54:36",
    "openPrice": 5699.01,
    "closePrice": 5699.04,
    "highPrice": 5700.29,
    "lowPrice": 5697.74,
    "volume": 76944.64,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11112,
    "variety": "黄金",
    "tradeDate": "2024-07-05 22:54:34",
    "openPrice": 454.09,
    "closePrice": 453.76,
    "highPrice": 454.43,
    "lowPrice": 452.3,
    "volume": 31867.37,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10469,
    "variety": "原油",
    "tradeDate": "2024-07-05 22:54:05",
    "openPrice": 78.79,
    "closePrice": 78.06,
    "highPrice": 79.95,
    "lowPrice": 76.16,
    "volume": 51717.29,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9826,
    "variety": "白银",
    "tradeDate": "2024-07-05 22:54:03",
    "openPrice": 5694.06,
    "closePrice": 5693.52,
    "highPrice": 5695.21,
    "lowPrice": 5691.95,
    "volume": 95601.5,
    "changeRate": 0.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9183,
    "variety": "黄金",
    "tradeDate": "2024-07-05 22:54:00",
    "openPrice": 453.09,
    "closePrice": 452.19,
    "highPrice": 454.58,
    "lowPrice": 450.51,
    "volume": 11886.45,
    "changeRate": 1.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27809,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:36:22",
    "openPrice": 76.35,
    "closePrice": 75.75,
    "highPrice": 76.83,
    "lowPrice": 75.4,
    "volume": 93176.55,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27167,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:36:19",
    "openPrice": 5871.66,
    "closePrice": 5872.44,
    "highPrice": 5873.09,
    "lowPrice": 5870.16,
    "volume": 20074.08,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26525,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:36:17",
    "openPrice": 447.3,
    "closePrice": 446.8,
    "highPrice": 448.93,
    "lowPrice": 445.76,
    "volume": 94878.07,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25883,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:30:03",
    "openPrice": 79.74,
    "closePrice": 79.21,
    "highPrice": 80.66,
    "lowPrice": 78.42,
    "volume": 34455.41,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25241,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:30:01",
    "openPrice": 5833.1,
    "closePrice": 5832.65,
    "highPrice": 5835,
    "lowPrice": 5831.96,
    "volume": 107320.26,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24599,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:29:59",
    "openPrice": 448.57,
    "closePrice": 449.2,
    "highPrice": 450.43,
    "lowPrice": 447,
    "volume": 108467.52,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23957,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:29:44",
    "openPrice": 76.51,
    "closePrice": 76.75,
    "highPrice": 77.48,
    "lowPrice": 75.7,
    "volume": 68928.98,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23315,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:29:42",
    "openPrice": 5943.11,
    "closePrice": 5943.86,
    "highPrice": 5944.48,
    "lowPrice": 5942.25,
    "volume": 29723.22,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22673,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:29:40",
    "openPrice": 452.28,
    "closePrice": 451.64,
    "highPrice": 454.03,
    "lowPrice": 450.52,
    "volume": 54198.81,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22031,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:28:14",
    "openPrice": 78.2,
    "closePrice": 78.26,
    "highPrice": 79.11,
    "lowPrice": 76.51,
    "volume": 40403.29,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20105,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:28:13",
    "openPrice": 78.81,
    "closePrice": 79.2,
    "highPrice": 80.18,
    "lowPrice": 78.7,
    "volume": 71911.06,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21389,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:28:12",
    "openPrice": 5756.15,
    "closePrice": 5756.42,
    "highPrice": 5758.27,
    "lowPrice": 5754.49,
    "volume": 29389.89,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19463,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:28:10",
    "openPrice": 5676.22,
    "closePrice": 5675.43,
    "highPrice": 5677.61,
    "lowPrice": 5675.32,
    "volume": 21531.26,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20747,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:28:10",
    "openPrice": 456.54,
    "closePrice": 456.72,
    "highPrice": 457.02,
    "lowPrice": 454.68,
    "volume": 38040.51,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18821,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:28:08",
    "openPrice": 460.53,
    "closePrice": 460.13,
    "highPrice": 461.97,
    "lowPrice": 459.85,
    "volume": 54429.83,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18179,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:27:55",
    "openPrice": 76.23,
    "closePrice": 75.4,
    "highPrice": 77.97,
    "lowPrice": 73.98,
    "volume": 80159.3,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16253,
    "variety": "原油",
    "tradeDate": "2024-07-05 00:27:53",
    "openPrice": 79,
    "closePrice": 79.22,
    "highPrice": 80.92,
    "lowPrice": 78.75,
    "volume": 48271.55,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17537,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:27:53",
    "openPrice": 5914.12,
    "closePrice": 5914.94,
    "highPrice": 5915.33,
    "lowPrice": 5913.49,
    "volume": 40568.54,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15611,
    "variety": "白银",
    "tradeDate": "2024-07-05 00:27:51",
    "openPrice": 5749.65,
    "closePrice": 5750.39,
    "highPrice": 5750.69,
    "lowPrice": 5749.62,
    "volume": 78418.51,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16895,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:27:51",
    "openPrice": 452.65,
    "closePrice": 453.06,
    "highPrice": 453.97,
    "lowPrice": 451.01,
    "volume": 50042.52,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14969,
    "variety": "黄金",
    "tradeDate": "2024-07-05 00:27:49",
    "openPrice": 445.12,
    "closePrice": 446,
    "highPrice": 447.94,
    "lowPrice": 443.61,
    "volume": 73167.37,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14326,
    "variety": "原油",
    "tradeDate": "2024-07-04 23:01:40",
    "openPrice": 79.72,
    "closePrice": 79.2,
    "highPrice": 81.19,
    "lowPrice": 78.1,
    "volume": 39078.53,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13683,
    "variety": "白银",
    "tradeDate": "2024-07-04 23:01:38",
    "openPrice": 5771.26,
    "closePrice": 5771.65,
    "highPrice": 5771.71,
    "lowPrice": 5770.78,
    "volume": 63333.23,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13040,
    "variety": "黄金",
    "tradeDate": "2024-07-04 23:01:36",
    "openPrice": 448.57,
    "closePrice": 448.04,
    "highPrice": 448.63,
    "lowPrice": 447.44,
    "volume": 51430.98,
    "changeRate": -1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12397,
    "variety": "原油",
    "tradeDate": "2024-07-04 22:54:39",
    "openPrice": 75.5,
    "closePrice": 74.81,
    "highPrice": 77.15,
    "lowPrice": 73.79,
    "volume": 26164.83,
    "changeRate": 1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11754,
    "variety": "白银",
    "tradeDate": "2024-07-04 22:54:36",
    "openPrice": 5858.91,
    "closePrice": 5859.24,
    "highPrice": 5859.59,
    "lowPrice": 5857.39,
    "volume": 67874.8,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11111,
    "variety": "黄金",
    "tradeDate": "2024-07-04 22:54:34",
    "openPrice": 444.15,
    "closePrice": 444.73,
    "highPrice": 445.09,
    "lowPrice": 442.41,
    "volume": 19081.37,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10468,
    "variety": "原油",
    "tradeDate": "2024-07-04 22:54:05",
    "openPrice": 77.22,
    "closePrice": 77,
    "highPrice": 79.06,
    "lowPrice": 75.62,
    "volume": 38578.6,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9825,
    "variety": "白银",
    "tradeDate": "2024-07-04 22:54:03",
    "openPrice": 5723.36,
    "closePrice": 5723.54,
    "highPrice": 5724.54,
    "lowPrice": 5721.63,
    "volume": 14544.11,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9182,
    "variety": "黄金",
    "tradeDate": "2024-07-04 22:54:00",
    "openPrice": 448.86,
    "closePrice": 448.09,
    "highPrice": 450.62,
    "lowPrice": 447.77,
    "volume": 45558.85,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27808,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:36:22",
    "openPrice": 75.88,
    "closePrice": 76.12,
    "highPrice": 77.09,
    "lowPrice": 75.01,
    "volume": 37423.06,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27166,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:36:19",
    "openPrice": 5772.77,
    "closePrice": 5771.93,
    "highPrice": 5773.36,
    "lowPrice": 5771.59,
    "volume": 80866.37,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26524,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:36:17",
    "openPrice": 446.81,
    "closePrice": 447.36,
    "highPrice": 449.35,
    "lowPrice": 445.19,
    "volume": 80920.45,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25882,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:30:03",
    "openPrice": 75.34,
    "closePrice": 74.98,
    "highPrice": 76.81,
    "lowPrice": 74.35,
    "volume": 37384.14,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25240,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:30:01",
    "openPrice": 5749.39,
    "closePrice": 5749.72,
    "highPrice": 5750.68,
    "lowPrice": 5747.52,
    "volume": 66704.03,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24598,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:29:59",
    "openPrice": 454.42,
    "closePrice": 455.39,
    "highPrice": 457.21,
    "lowPrice": 454.1,
    "volume": 44157.01,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23956,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:29:44",
    "openPrice": 78.25,
    "closePrice": 78.33,
    "highPrice": 80.04,
    "lowPrice": 76.37,
    "volume": 14878.23,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23314,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:29:42",
    "openPrice": 5832.3,
    "closePrice": 5832.4,
    "highPrice": 5833.96,
    "lowPrice": 5831.58,
    "volume": 106341.1,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22672,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:29:40",
    "openPrice": 442.57,
    "closePrice": 443.12,
    "highPrice": 444.69,
    "lowPrice": 442.29,
    "volume": 60490.76,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22030,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:28:14",
    "openPrice": 78.61,
    "closePrice": 78.59,
    "highPrice": 79.03,
    "lowPrice": 78.29,
    "volume": 73088.91,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20104,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:28:13",
    "openPrice": 77.23,
    "closePrice": 77.69,
    "highPrice": 78.1,
    "lowPrice": 76.72,
    "volume": 13684.52,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21388,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:28:12",
    "openPrice": 5817.91,
    "closePrice": 5818.45,
    "highPrice": 5819.15,
    "lowPrice": 5816.71,
    "volume": 75266.56,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19462,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:28:10",
    "openPrice": 5838.87,
    "closePrice": 5839.23,
    "highPrice": 5839.6,
    "lowPrice": 5836.92,
    "volume": 72450.37,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20746,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:28:10",
    "openPrice": 457.77,
    "closePrice": 458.11,
    "highPrice": 459.52,
    "lowPrice": 456.15,
    "volume": 96814.96,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18820,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:28:08",
    "openPrice": 456.03,
    "closePrice": 455.28,
    "highPrice": 457.39,
    "lowPrice": 454.54,
    "volume": 19601.05,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18178,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:27:55",
    "openPrice": 76.04,
    "closePrice": 76.78,
    "highPrice": 78.02,
    "lowPrice": 74.4,
    "volume": 49708.74,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16252,
    "variety": "原油",
    "tradeDate": "2024-07-04 00:27:53",
    "openPrice": 75.48,
    "closePrice": 76.07,
    "highPrice": 76.51,
    "lowPrice": 75.18,
    "volume": 22049.51,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17536,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:27:53",
    "openPrice": 5914.73,
    "closePrice": 5914.68,
    "highPrice": 5914.73,
    "lowPrice": 5914.24,
    "volume": 22959.52,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15610,
    "variety": "白银",
    "tradeDate": "2024-07-04 00:27:51",
    "openPrice": 5892.69,
    "closePrice": 5892.49,
    "highPrice": 5892.81,
    "lowPrice": 5892.09,
    "volume": 53513.67,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16894,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:27:51",
    "openPrice": 450.39,
    "closePrice": 449.41,
    "highPrice": 450.46,
    "lowPrice": 447.43,
    "volume": 27550.1,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14968,
    "variety": "黄金",
    "tradeDate": "2024-07-04 00:27:49",
    "openPrice": 449.68,
    "closePrice": 448.72,
    "highPrice": 450.01,
    "lowPrice": 448.54,
    "volume": 52051.84,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14325,
    "variety": "原油",
    "tradeDate": "2024-07-03 23:01:40",
    "openPrice": 76.09,
    "closePrice": 75.15,
    "highPrice": 77.12,
    "lowPrice": 74.7,
    "volume": 106612.75,
    "changeRate": -0.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13682,
    "variety": "白银",
    "tradeDate": "2024-07-03 23:01:38",
    "openPrice": 5725.45,
    "closePrice": 5724.85,
    "highPrice": 5725.8,
    "lowPrice": 5723.93,
    "volume": 79956.19,
    "changeRate": 0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13039,
    "variety": "黄金",
    "tradeDate": "2024-07-03 23:01:36",
    "openPrice": 455.07,
    "closePrice": 454.24,
    "highPrice": 456.48,
    "lowPrice": 453.84,
    "volume": 55930.98,
    "changeRate": 1.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12396,
    "variety": "原油",
    "tradeDate": "2024-07-03 22:54:39",
    "openPrice": 76.01,
    "closePrice": 75.55,
    "highPrice": 77.36,
    "lowPrice": 73.81,
    "volume": 99933.29,
    "changeRate": -0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11753,
    "variety": "白银",
    "tradeDate": "2024-07-03 22:54:36",
    "openPrice": 5936.79,
    "closePrice": 5936.89,
    "highPrice": 5938.02,
    "lowPrice": 5936.61,
    "volume": 80313,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11110,
    "variety": "黄金",
    "tradeDate": "2024-07-03 22:54:34",
    "openPrice": 449.68,
    "closePrice": 449.15,
    "highPrice": 451.64,
    "lowPrice": 447.76,
    "volume": 58819.61,
    "changeRate": 1.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10467,
    "variety": "原油",
    "tradeDate": "2024-07-03 22:54:05",
    "openPrice": 74.41,
    "closePrice": 75.2,
    "highPrice": 75.4,
    "lowPrice": 73.06,
    "volume": 55454.65,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9824,
    "variety": "白银",
    "tradeDate": "2024-07-03 22:54:03",
    "openPrice": 5694.18,
    "closePrice": 5693.21,
    "highPrice": 5695.23,
    "lowPrice": 5691.27,
    "volume": 59017.94,
    "changeRate": -1.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9181,
    "variety": "黄金",
    "tradeDate": "2024-07-03 22:54:00",
    "openPrice": 461.33,
    "closePrice": 461.04,
    "highPrice": 462.21,
    "lowPrice": 459.27,
    "volume": 75179.53,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27807,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:36:22",
    "openPrice": 76.6,
    "closePrice": 76.37,
    "highPrice": 76.8,
    "lowPrice": 75.13,
    "volume": 80346.09,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27165,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:36:19",
    "openPrice": 5843.64,
    "closePrice": 5843.24,
    "highPrice": 5845.07,
    "lowPrice": 5841.63,
    "volume": 79188.37,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26523,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:36:17",
    "openPrice": 446.98,
    "closePrice": 446.01,
    "highPrice": 448.68,
    "lowPrice": 444.46,
    "volume": 76932.43,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25881,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:30:03",
    "openPrice": 75.52,
    "closePrice": 74.74,
    "highPrice": 77.27,
    "lowPrice": 73.34,
    "volume": 88054.83,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25239,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:30:01",
    "openPrice": 5723.29,
    "closePrice": 5723.29,
    "highPrice": 5724.46,
    "lowPrice": 5723.1,
    "volume": 29040.54,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24597,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:29:59",
    "openPrice": 443.71,
    "closePrice": 444.17,
    "highPrice": 444.28,
    "lowPrice": 442.68,
    "volume": 108399.27,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23955,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:29:44",
    "openPrice": 77.99,
    "closePrice": 78.97,
    "highPrice": 80.88,
    "lowPrice": 76.72,
    "volume": 90979.8,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23313,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:29:42",
    "openPrice": 5923.14,
    "closePrice": 5923.33,
    "highPrice": 5924.37,
    "lowPrice": 5922.13,
    "volume": 23679.86,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22671,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:29:40",
    "openPrice": 443.3,
    "closePrice": 442.96,
    "highPrice": 443.87,
    "lowPrice": 441.66,
    "volume": 30027.7,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22029,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:28:14",
    "openPrice": 78.74,
    "closePrice": 79.58,
    "highPrice": 80.91,
    "lowPrice": 77.84,
    "volume": 85366.24,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20103,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:28:13",
    "openPrice": 77.84,
    "closePrice": 78.08,
    "highPrice": 78.61,
    "lowPrice": 76.19,
    "volume": 89133.71,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21387,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:28:12",
    "openPrice": 5751.71,
    "closePrice": 5752.5,
    "highPrice": 5752.73,
    "lowPrice": 5751.44,
    "volume": 53796.75,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19461,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:28:10",
    "openPrice": 5664.64,
    "closePrice": 5665.54,
    "highPrice": 5667.4,
    "lowPrice": 5663.89,
    "volume": 52788.28,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20745,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:28:10",
    "openPrice": 460.36,
    "closePrice": 460.75,
    "highPrice": 462.07,
    "lowPrice": 459.73,
    "volume": 79937.52,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18819,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:28:08",
    "openPrice": 449.58,
    "closePrice": 449.2,
    "highPrice": 449.98,
    "lowPrice": 448.06,
    "volume": 46997.51,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18177,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:27:55",
    "openPrice": 78.08,
    "closePrice": 77.54,
    "highPrice": 79.95,
    "lowPrice": 77.4,
    "volume": 109684.99,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16251,
    "variety": "原油",
    "tradeDate": "2024-07-03 00:27:53",
    "openPrice": 78.25,
    "closePrice": 78.65,
    "highPrice": 78.78,
    "lowPrice": 77.26,
    "volume": 76791.1,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17535,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:27:53",
    "openPrice": 5866.24,
    "closePrice": 5865.73,
    "highPrice": 5867.33,
    "lowPrice": 5863.95,
    "volume": 58676.19,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15609,
    "variety": "白银",
    "tradeDate": "2024-07-03 00:27:51",
    "openPrice": 5836.25,
    "closePrice": 5836.76,
    "highPrice": 5837.89,
    "lowPrice": 5835.02,
    "volume": 59189.39,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16893,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:27:51",
    "openPrice": 461.86,
    "closePrice": 461.23,
    "highPrice": 462.77,
    "lowPrice": 459.86,
    "volume": 72065.73,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14967,
    "variety": "黄金",
    "tradeDate": "2024-07-03 00:27:49",
    "openPrice": 455.59,
    "closePrice": 455.11,
    "highPrice": 456.27,
    "lowPrice": 455.06,
    "volume": 53894.44,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14324,
    "variety": "原油",
    "tradeDate": "2024-07-02 23:01:40",
    "openPrice": 75.82,
    "closePrice": 75.6,
    "highPrice": 76.46,
    "lowPrice": 74.9,
    "volume": 65981.03,
    "changeRate": 0.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13681,
    "variety": "白银",
    "tradeDate": "2024-07-02 23:01:38",
    "openPrice": 5946.45,
    "closePrice": 5946.43,
    "highPrice": 5946.94,
    "lowPrice": 5944.65,
    "volume": 26147.88,
    "changeRate": 2.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13038,
    "variety": "黄金",
    "tradeDate": "2024-07-02 23:01:36",
    "openPrice": 454.76,
    "closePrice": 454.75,
    "highPrice": 455.86,
    "lowPrice": 453.01,
    "volume": 28318.1,
    "changeRate": 0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12395,
    "variety": "原油",
    "tradeDate": "2024-07-02 22:54:39",
    "openPrice": 78.74,
    "closePrice": 79.44,
    "highPrice": 80.83,
    "lowPrice": 78.21,
    "volume": 94435.04,
    "changeRate": -2.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11752,
    "variety": "白银",
    "tradeDate": "2024-07-02 22:54:36",
    "openPrice": 5717.03,
    "closePrice": 5716.88,
    "highPrice": 5718.23,
    "lowPrice": 5716.41,
    "volume": 82976.96,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11109,
    "variety": "黄金",
    "tradeDate": "2024-07-02 22:54:34",
    "openPrice": 454.91,
    "closePrice": 454.78,
    "highPrice": 455.73,
    "lowPrice": 454.14,
    "volume": 63808.2,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10466,
    "variety": "原油",
    "tradeDate": "2024-07-02 22:54:05",
    "openPrice": 80.03,
    "closePrice": 79.39,
    "highPrice": 82,
    "lowPrice": 79.27,
    "volume": 40940.02,
    "changeRate": 1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9823,
    "variety": "白银",
    "tradeDate": "2024-07-02 22:54:03",
    "openPrice": 5735.63,
    "closePrice": 5736.35,
    "highPrice": 5738.01,
    "lowPrice": 5733.99,
    "volume": 80123.25,
    "changeRate": 0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9180,
    "variety": "黄金",
    "tradeDate": "2024-07-02 22:54:00",
    "openPrice": 455.43,
    "closePrice": 455.18,
    "highPrice": 455.76,
    "lowPrice": 454.78,
    "volume": 47842.75,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27806,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:36:22",
    "openPrice": 80.25,
    "closePrice": 79.26,
    "highPrice": 81.21,
    "lowPrice": 77.41,
    "volume": 39634.57,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27164,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:36:19",
    "openPrice": 5759.92,
    "closePrice": 5760.22,
    "highPrice": 5761.39,
    "lowPrice": 5758.92,
    "volume": 106874.66,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26522,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:36:17",
    "openPrice": 456.37,
    "closePrice": 456.13,
    "highPrice": 458.02,
    "lowPrice": 454.14,
    "volume": 95291.36,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25880,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:30:03",
    "openPrice": 78.37,
    "closePrice": 79.08,
    "highPrice": 80.09,
    "lowPrice": 76.9,
    "volume": 17939.67,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25238,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:30:01",
    "openPrice": 5669.06,
    "closePrice": 5668.61,
    "highPrice": 5669.55,
    "lowPrice": 5667.75,
    "volume": 73418.24,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24596,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:29:59",
    "openPrice": 458.46,
    "closePrice": 457.47,
    "highPrice": 459.05,
    "lowPrice": 457.17,
    "volume": 90319.75,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23954,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:29:44",
    "openPrice": 78.9,
    "closePrice": 78.84,
    "highPrice": 78.94,
    "lowPrice": 76.94,
    "volume": 70389.61,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23312,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:29:42",
    "openPrice": 5803.07,
    "closePrice": 5802.21,
    "highPrice": 5803.9,
    "lowPrice": 5801.1,
    "volume": 42533.48,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22670,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:29:40",
    "openPrice": 458.21,
    "closePrice": 458.09,
    "highPrice": 458.64,
    "lowPrice": 457.42,
    "volume": 88595.22,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22028,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:28:14",
    "openPrice": 76.75,
    "closePrice": 76,
    "highPrice": 77.15,
    "lowPrice": 74.6,
    "volume": 16457.11,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20102,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:28:13",
    "openPrice": 75.83,
    "closePrice": 76.35,
    "highPrice": 77.41,
    "lowPrice": 74.03,
    "volume": 13206.57,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21386,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:28:12",
    "openPrice": 5744.62,
    "closePrice": 5744.74,
    "highPrice": 5745.83,
    "lowPrice": 5743.18,
    "volume": 99501.75,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19460,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:28:10",
    "openPrice": 5746.94,
    "closePrice": 5746.65,
    "highPrice": 5748.15,
    "lowPrice": 5745.4,
    "volume": 67676.57,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20744,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:28:10",
    "openPrice": 450.96,
    "closePrice": 450.84,
    "highPrice": 452.28,
    "lowPrice": 450.49,
    "volume": 77558.91,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18818,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:28:08",
    "openPrice": 452.27,
    "closePrice": 452.45,
    "highPrice": 454.31,
    "lowPrice": 452.2,
    "volume": 81234.75,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18176,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:27:55",
    "openPrice": 74.9,
    "closePrice": 75.53,
    "highPrice": 75.85,
    "lowPrice": 74.17,
    "volume": 103359.3,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16250,
    "variety": "原油",
    "tradeDate": "2024-07-02 00:27:53",
    "openPrice": 76.51,
    "closePrice": 76.82,
    "highPrice": 77.45,
    "lowPrice": 75.01,
    "volume": 46548.47,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17534,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:27:53",
    "openPrice": 5705.36,
    "closePrice": 5705.05,
    "highPrice": 5707.13,
    "lowPrice": 5703.64,
    "volume": 80583.55,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15608,
    "variety": "白银",
    "tradeDate": "2024-07-02 00:27:51",
    "openPrice": 5949.79,
    "closePrice": 5949.23,
    "highPrice": 5950.14,
    "lowPrice": 5949.17,
    "volume": 82900.08,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16892,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:27:51",
    "openPrice": 452.78,
    "closePrice": 452.35,
    "highPrice": 454.33,
    "lowPrice": 451.83,
    "volume": 61050.98,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14966,
    "variety": "黄金",
    "tradeDate": "2024-07-02 00:27:49",
    "openPrice": 453.79,
    "closePrice": 453.33,
    "highPrice": 455.64,
    "lowPrice": 452.49,
    "volume": 64778,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14323,
    "variety": "原油",
    "tradeDate": "2024-07-01 23:01:40",
    "openPrice": 77.89,
    "closePrice": 78.2,
    "highPrice": 78.77,
    "lowPrice": 77.03,
    "volume": 22061.58,
    "changeRate": -2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13680,
    "variety": "白银",
    "tradeDate": "2024-07-01 23:01:38",
    "openPrice": 5912.65,
    "closePrice": 5911.8,
    "highPrice": 5914.08,
    "lowPrice": 5911.1,
    "volume": 77814.59,
    "changeRate": -0.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13037,
    "variety": "黄金",
    "tradeDate": "2024-07-01 23:01:36",
    "openPrice": 442.87,
    "closePrice": 443.03,
    "highPrice": 443.34,
    "lowPrice": 440.99,
    "volume": 96553.26,
    "changeRate": -1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12394,
    "variety": "原油",
    "tradeDate": "2024-07-01 22:54:39",
    "openPrice": 78.83,
    "closePrice": 78.5,
    "highPrice": 80.19,
    "lowPrice": 77.05,
    "volume": 12040.5,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11751,
    "variety": "白银",
    "tradeDate": "2024-07-01 22:54:36",
    "openPrice": 5943.75,
    "closePrice": 5943.86,
    "highPrice": 5945.62,
    "lowPrice": 5943.21,
    "volume": 69891.48,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11108,
    "variety": "黄金",
    "tradeDate": "2024-07-01 22:54:34",
    "openPrice": 449.51,
    "closePrice": 448.93,
    "highPrice": 451.14,
    "lowPrice": 448.61,
    "volume": 50532.87,
    "changeRate": -2.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10465,
    "variety": "原油",
    "tradeDate": "2024-07-01 22:54:05",
    "openPrice": 76.08,
    "closePrice": 76.02,
    "highPrice": 77.73,
    "lowPrice": 74.55,
    "volume": 38727.38,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9822,
    "variety": "白银",
    "tradeDate": "2024-07-01 22:54:03",
    "openPrice": 5664.3,
    "closePrice": 5664.97,
    "highPrice": 5665.44,
    "lowPrice": 5662.44,
    "volume": 27414.73,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9179,
    "variety": "黄金",
    "tradeDate": "2024-07-01 22:54:00",
    "openPrice": 442.2,
    "closePrice": 443.15,
    "highPrice": 443.64,
    "lowPrice": 441.68,
    "volume": 79546.82,
    "changeRate": 2.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27805,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:36:22",
    "openPrice": 78.95,
    "closePrice": 78.67,
    "highPrice": 79.32,
    "lowPrice": 78.5,
    "volume": 83708.35,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27163,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:36:19",
    "openPrice": 5694.58,
    "closePrice": 5695.02,
    "highPrice": 5696.32,
    "lowPrice": 5693.95,
    "volume": 37091.23,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26521,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:36:17",
    "openPrice": 446.29,
    "closePrice": 446.47,
    "highPrice": 448.29,
    "lowPrice": 445.06,
    "volume": 19097.23,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25879,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:30:03",
    "openPrice": 77.99,
    "closePrice": 77,
    "highPrice": 79.2,
    "lowPrice": 76.67,
    "volume": 96530.92,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25237,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:30:01",
    "openPrice": 5776.03,
    "closePrice": 5776.56,
    "highPrice": 5777.36,
    "lowPrice": 5775.69,
    "volume": 106270.77,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24595,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:29:59",
    "openPrice": 445.07,
    "closePrice": 445,
    "highPrice": 445.68,
    "lowPrice": 444.57,
    "volume": 72968.97,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23953,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:29:44",
    "openPrice": 78.38,
    "closePrice": 77.43,
    "highPrice": 78.89,
    "lowPrice": 77.31,
    "volume": 47333.75,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23311,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:29:42",
    "openPrice": 5725.98,
    "closePrice": 5724.98,
    "highPrice": 5726.96,
    "lowPrice": 5724.5,
    "volume": 11882.87,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22669,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:29:40",
    "openPrice": 458.74,
    "closePrice": 459.53,
    "highPrice": 460.32,
    "lowPrice": 457.55,
    "volume": 104096.13,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22027,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:28:14",
    "openPrice": 77.99,
    "closePrice": 78.91,
    "highPrice": 79.8,
    "lowPrice": 77.02,
    "volume": 51235.1,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20101,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:28:13",
    "openPrice": 75.7,
    "closePrice": 75.34,
    "highPrice": 76.82,
    "lowPrice": 73.89,
    "volume": 105273.25,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21385,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:28:12",
    "openPrice": 5717.11,
    "closePrice": 5716.95,
    "highPrice": 5717.63,
    "lowPrice": 5715.82,
    "volume": 36801.75,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19459,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:28:10",
    "openPrice": 5728.51,
    "closePrice": 5729.31,
    "highPrice": 5730.09,
    "lowPrice": 5726.86,
    "volume": 84506.25,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20743,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:28:10",
    "openPrice": 448.88,
    "closePrice": 448.48,
    "highPrice": 449.65,
    "lowPrice": 447.61,
    "volume": 13425.82,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18817,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:28:08",
    "openPrice": 447.98,
    "closePrice": 448.56,
    "highPrice": 449.62,
    "lowPrice": 446.95,
    "volume": 18457.83,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18175,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:27:55",
    "openPrice": 78.2,
    "closePrice": 77.47,
    "highPrice": 79.02,
    "lowPrice": 76,
    "volume": 43848.61,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16249,
    "variety": "原油",
    "tradeDate": "2024-07-01 00:27:53",
    "openPrice": 74.81,
    "closePrice": 74.67,
    "highPrice": 75.14,
    "lowPrice": 72.73,
    "volume": 42729.59,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17533,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:27:53",
    "openPrice": 5778.15,
    "closePrice": 5778.86,
    "highPrice": 5779.9,
    "lowPrice": 5776.26,
    "volume": 54769.56,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15607,
    "variety": "白银",
    "tradeDate": "2024-07-01 00:27:51",
    "openPrice": 5696.07,
    "closePrice": 5695.39,
    "highPrice": 5696.22,
    "lowPrice": 5694.58,
    "volume": 78516.1,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16891,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:27:51",
    "openPrice": 456.28,
    "closePrice": 455.83,
    "highPrice": 457.75,
    "lowPrice": 454.77,
    "volume": 14114.96,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14965,
    "variety": "黄金",
    "tradeDate": "2024-07-01 00:27:49",
    "openPrice": 445.64,
    "closePrice": 446.57,
    "highPrice": 447.81,
    "lowPrice": 444.45,
    "volume": 18551.02,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14322,
    "variety": "原油",
    "tradeDate": "2024-06-28 23:01:40",
    "openPrice": 75.99,
    "closePrice": 75.47,
    "highPrice": 76.28,
    "lowPrice": 74.78,
    "volume": 84115.14,
    "changeRate": 1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13679,
    "variety": "白银",
    "tradeDate": "2024-06-28 23:01:38",
    "openPrice": 5671.71,
    "closePrice": 5671.03,
    "highPrice": 5673.26,
    "lowPrice": 5669.63,
    "volume": 93166.47,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13036,
    "variety": "黄金",
    "tradeDate": "2024-06-28 23:01:36",
    "openPrice": 462.52,
    "closePrice": 461.91,
    "highPrice": 464.47,
    "lowPrice": 460.47,
    "volume": 33329.5,
    "changeRate": 1.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12393,
    "variety": "原油",
    "tradeDate": "2024-06-28 22:54:39",
    "openPrice": 75.45,
    "closePrice": 75.91,
    "highPrice": 77.14,
    "lowPrice": 74.88,
    "volume": 73695.32,
    "changeRate": 0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11750,
    "variety": "白银",
    "tradeDate": "2024-06-28 22:54:36",
    "openPrice": 5940.78,
    "closePrice": 5940.4,
    "highPrice": 5941.88,
    "lowPrice": 5939.75,
    "volume": 79069.26,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11107,
    "variety": "黄金",
    "tradeDate": "2024-06-28 22:54:34",
    "openPrice": 444.54,
    "closePrice": 445.08,
    "highPrice": 445.39,
    "lowPrice": 444.16,
    "volume": 75147.88,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10464,
    "variety": "原油",
    "tradeDate": "2024-06-28 22:54:05",
    "openPrice": 77.16,
    "closePrice": 76.45,
    "highPrice": 78.75,
    "lowPrice": 75.67,
    "volume": 90088.07,
    "changeRate": -0.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9821,
    "variety": "白银",
    "tradeDate": "2024-06-28 22:54:03",
    "openPrice": 5904.04,
    "closePrice": 5904.68,
    "highPrice": 5904.86,
    "lowPrice": 5903.41,
    "volume": 109411.27,
    "changeRate": 0.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9178,
    "variety": "黄金",
    "tradeDate": "2024-06-28 22:54:00",
    "openPrice": 459.52,
    "closePrice": 460.05,
    "highPrice": 461.65,
    "lowPrice": 459.2,
    "volume": 47295.35,
    "changeRate": 1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27804,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:36:22",
    "openPrice": 78.33,
    "closePrice": 78.44,
    "highPrice": 79.12,
    "lowPrice": 76.82,
    "volume": 42826.61,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27162,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:36:19",
    "openPrice": 5785.55,
    "closePrice": 5786.28,
    "highPrice": 5787.43,
    "lowPrice": 5783.8,
    "volume": 84321.82,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26520,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:36:17",
    "openPrice": 455.04,
    "closePrice": 454.51,
    "highPrice": 456.53,
    "lowPrice": 454.18,
    "volume": 14688.99,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25878,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:30:03",
    "openPrice": 79.15,
    "closePrice": 79.38,
    "highPrice": 80.86,
    "lowPrice": 78.6,
    "volume": 107331.76,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25236,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:30:01",
    "openPrice": 5949.11,
    "closePrice": 5948.76,
    "highPrice": 5949.76,
    "lowPrice": 5947.73,
    "volume": 45204.85,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24594,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:29:59",
    "openPrice": 451.88,
    "closePrice": 452.04,
    "highPrice": 453.33,
    "lowPrice": 450.57,
    "volume": 92441.14,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23952,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:29:44",
    "openPrice": 78.24,
    "closePrice": 77.89,
    "highPrice": 80.13,
    "lowPrice": 75.96,
    "volume": 86554.47,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23310,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:29:42",
    "openPrice": 5787.32,
    "closePrice": 5786.4,
    "highPrice": 5787.61,
    "lowPrice": 5785.4,
    "volume": 26573.92,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22668,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:29:40",
    "openPrice": 451.01,
    "closePrice": 451.34,
    "highPrice": 453.1,
    "lowPrice": 449.61,
    "volume": 106583.52,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22026,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:28:14",
    "openPrice": 74.21,
    "closePrice": 74.56,
    "highPrice": 75.9,
    "lowPrice": 72.66,
    "volume": 80662.77,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20100,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:28:13",
    "openPrice": 76.95,
    "closePrice": 76.49,
    "highPrice": 78.92,
    "lowPrice": 75.21,
    "volume": 103821.6,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21384,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:28:12",
    "openPrice": 5690.03,
    "closePrice": 5689.18,
    "highPrice": 5691.31,
    "lowPrice": 5687.5,
    "volume": 63882.82,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19458,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:28:10",
    "openPrice": 5875.16,
    "closePrice": 5874.5,
    "highPrice": 5876.94,
    "lowPrice": 5874.08,
    "volume": 44229.81,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20742,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:28:10",
    "openPrice": 459.23,
    "closePrice": 459.75,
    "highPrice": 461.63,
    "lowPrice": 458.14,
    "volume": 58688.1,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18816,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:28:08",
    "openPrice": 452.09,
    "closePrice": 452.77,
    "highPrice": 453.82,
    "lowPrice": 450.98,
    "volume": 95903.04,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18174,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:27:55",
    "openPrice": 76.71,
    "closePrice": 75.98,
    "highPrice": 78.2,
    "lowPrice": 74.99,
    "volume": 42681.71,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16248,
    "variety": "原油",
    "tradeDate": "2024-06-28 00:27:53",
    "openPrice": 76.86,
    "closePrice": 77.3,
    "highPrice": 77.47,
    "lowPrice": 75.49,
    "volume": 61227.05,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17532,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:27:53",
    "openPrice": 5694.96,
    "closePrice": 5695.45,
    "highPrice": 5696.67,
    "lowPrice": 5693.52,
    "volume": 88698.16,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15606,
    "variety": "白银",
    "tradeDate": "2024-06-28 00:27:51",
    "openPrice": 5899.58,
    "closePrice": 5898.76,
    "highPrice": 5900.51,
    "lowPrice": 5897.16,
    "volume": 27950.47,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16890,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:27:51",
    "openPrice": 446.86,
    "closePrice": 447.33,
    "highPrice": 449.21,
    "lowPrice": 445.19,
    "volume": 35154.39,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14964,
    "variety": "黄金",
    "tradeDate": "2024-06-28 00:27:49",
    "openPrice": 462.05,
    "closePrice": 461.23,
    "highPrice": 463.54,
    "lowPrice": 460.91,
    "volume": 20623.05,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14321,
    "variety": "原油",
    "tradeDate": "2024-06-27 23:01:40",
    "openPrice": 76.97,
    "closePrice": 76.24,
    "highPrice": 77.23,
    "lowPrice": 75.76,
    "volume": 100178.86,
    "changeRate": 2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13678,
    "variety": "白银",
    "tradeDate": "2024-06-27 23:01:38",
    "openPrice": 5820.66,
    "closePrice": 5820.35,
    "highPrice": 5822.02,
    "lowPrice": 5818.63,
    "volume": 30135.5,
    "changeRate": -2.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13035,
    "variety": "黄金",
    "tradeDate": "2024-06-27 23:01:36",
    "openPrice": 455,
    "closePrice": 455.26,
    "highPrice": 456.63,
    "lowPrice": 453.19,
    "volume": 39959.16,
    "changeRate": 2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12392,
    "variety": "原油",
    "tradeDate": "2024-06-27 22:54:39",
    "openPrice": 73.99,
    "closePrice": 74.91,
    "highPrice": 76.6,
    "lowPrice": 72.04,
    "volume": 76150.99,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11749,
    "variety": "白银",
    "tradeDate": "2024-06-27 22:54:36",
    "openPrice": 5951.7,
    "closePrice": 5950.97,
    "highPrice": 5952.51,
    "lowPrice": 5950.22,
    "volume": 76445.66,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11106,
    "variety": "黄金",
    "tradeDate": "2024-06-27 22:54:34",
    "openPrice": 460.89,
    "closePrice": 460.11,
    "highPrice": 462.82,
    "lowPrice": 459.07,
    "volume": 15022.72,
    "changeRate": -2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10463,
    "variety": "原油",
    "tradeDate": "2024-06-27 22:54:05",
    "openPrice": 74.99,
    "closePrice": 75.11,
    "highPrice": 76.24,
    "lowPrice": 74.6,
    "volume": 46390.72,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9820,
    "variety": "白银",
    "tradeDate": "2024-06-27 22:54:03",
    "openPrice": 5911.24,
    "closePrice": 5911.55,
    "highPrice": 5912.53,
    "lowPrice": 5909.29,
    "volume": 88942.16,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9177,
    "variety": "黄金",
    "tradeDate": "2024-06-27 22:54:00",
    "openPrice": 445.7,
    "closePrice": 446.34,
    "highPrice": 447.9,
    "lowPrice": 445.4,
    "volume": 20418.53,
    "changeRate": -1.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27803,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:36:22",
    "openPrice": 76.95,
    "closePrice": 76.33,
    "highPrice": 78.68,
    "lowPrice": 75.29,
    "volume": 21536.71,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27161,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:36:19",
    "openPrice": 5808.02,
    "closePrice": 5809.01,
    "highPrice": 5809.05,
    "lowPrice": 5807.09,
    "volume": 61368.39,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26519,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:36:17",
    "openPrice": 454.15,
    "closePrice": 453.36,
    "highPrice": 454.95,
    "lowPrice": 452.77,
    "volume": 92145.88,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25877,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:30:03",
    "openPrice": 78.54,
    "closePrice": 78.84,
    "highPrice": 79.35,
    "lowPrice": 78.03,
    "volume": 15637.84,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25235,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:30:01",
    "openPrice": 5700.66,
    "closePrice": 5700.17,
    "highPrice": 5702.15,
    "lowPrice": 5699.27,
    "volume": 107961.64,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24593,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:29:59",
    "openPrice": 444.92,
    "closePrice": 444.87,
    "highPrice": 446.87,
    "lowPrice": 443.71,
    "volume": 106714.17,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23951,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:29:44",
    "openPrice": 74.42,
    "closePrice": 74.8,
    "highPrice": 75.66,
    "lowPrice": 72.98,
    "volume": 93506.4,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23309,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:29:42",
    "openPrice": 5727.58,
    "closePrice": 5726.94,
    "highPrice": 5729.02,
    "lowPrice": 5725.97,
    "volume": 18155.64,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22667,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:29:40",
    "openPrice": 452.16,
    "closePrice": 451.26,
    "highPrice": 452.39,
    "lowPrice": 449.68,
    "volume": 102411.79,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22025,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:28:14",
    "openPrice": 79.07,
    "closePrice": 79.15,
    "highPrice": 79.94,
    "lowPrice": 77.15,
    "volume": 84345.9,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20099,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:28:13",
    "openPrice": 79.61,
    "closePrice": 78.76,
    "highPrice": 80.63,
    "lowPrice": 77,
    "volume": 46815.16,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21383,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:28:12",
    "openPrice": 5739.93,
    "closePrice": 5740.8,
    "highPrice": 5741.43,
    "lowPrice": 5738.36,
    "volume": 83994.9,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19457,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:28:10",
    "openPrice": 5816.62,
    "closePrice": 5816.5,
    "highPrice": 5817.7,
    "lowPrice": 5815.28,
    "volume": 10214.99,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20741,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:28:10",
    "openPrice": 442.1,
    "closePrice": 442.42,
    "highPrice": 442.47,
    "lowPrice": 440.17,
    "volume": 84691.58,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18815,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:28:08",
    "openPrice": 455.96,
    "closePrice": 456.8,
    "highPrice": 457.82,
    "lowPrice": 454.33,
    "volume": 68174.32,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18173,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:27:55",
    "openPrice": 74.43,
    "closePrice": 74.64,
    "highPrice": 75.49,
    "lowPrice": 73.99,
    "volume": 66125.46,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16247,
    "variety": "原油",
    "tradeDate": "2024-06-27 00:27:53",
    "openPrice": 79.13,
    "closePrice": 78.57,
    "highPrice": 80.78,
    "lowPrice": 78.22,
    "volume": 47806.2,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17531,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:27:53",
    "openPrice": 5679.66,
    "closePrice": 5679.63,
    "highPrice": 5680.02,
    "lowPrice": 5677.75,
    "volume": 15902.64,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15605,
    "variety": "白银",
    "tradeDate": "2024-06-27 00:27:51",
    "openPrice": 5935.2,
    "closePrice": 5936.1,
    "highPrice": 5937.38,
    "lowPrice": 5934.8,
    "volume": 93668.33,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16889,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:27:51",
    "openPrice": 448.07,
    "closePrice": 448.97,
    "highPrice": 450.37,
    "lowPrice": 447.65,
    "volume": 42324.44,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14963,
    "variety": "黄金",
    "tradeDate": "2024-06-27 00:27:49",
    "openPrice": 452.29,
    "closePrice": 452.79,
    "highPrice": 453.9,
    "lowPrice": 451.05,
    "volume": 25694.53,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14320,
    "variety": "原油",
    "tradeDate": "2024-06-26 23:01:40",
    "openPrice": 78.18,
    "closePrice": 77.96,
    "highPrice": 79.95,
    "lowPrice": 77.61,
    "volume": 61328.13,
    "changeRate": -0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13677,
    "variety": "白银",
    "tradeDate": "2024-06-26 23:01:38",
    "openPrice": 5904.13,
    "closePrice": 5904.63,
    "highPrice": 5905.65,
    "lowPrice": 5903.61,
    "volume": 108638.34,
    "changeRate": 2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13034,
    "variety": "黄金",
    "tradeDate": "2024-06-26 23:01:36",
    "openPrice": 445.93,
    "closePrice": 445.36,
    "highPrice": 446.03,
    "lowPrice": 443.55,
    "volume": 78127.15,
    "changeRate": 2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12391,
    "variety": "原油",
    "tradeDate": "2024-06-26 22:54:39",
    "openPrice": 78.72,
    "closePrice": 78.42,
    "highPrice": 79.34,
    "lowPrice": 77.88,
    "volume": 22772.6,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11748,
    "variety": "白银",
    "tradeDate": "2024-06-26 22:54:36",
    "openPrice": 5847.76,
    "closePrice": 5847.51,
    "highPrice": 5849.07,
    "lowPrice": 5846.18,
    "volume": 52841.79,
    "changeRate": 2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11105,
    "variety": "黄金",
    "tradeDate": "2024-06-26 22:54:34",
    "openPrice": 452.88,
    "closePrice": 452.01,
    "highPrice": 454.87,
    "lowPrice": 451.38,
    "volume": 71069.67,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10462,
    "variety": "原油",
    "tradeDate": "2024-06-26 22:54:05",
    "openPrice": 78.07,
    "closePrice": 77.48,
    "highPrice": 78.71,
    "lowPrice": 75.8,
    "volume": 55827.49,
    "changeRate": 2.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9819,
    "variety": "白银",
    "tradeDate": "2024-06-26 22:54:03",
    "openPrice": 5777.2,
    "closePrice": 5777.93,
    "highPrice": 5778.66,
    "lowPrice": 5776.98,
    "volume": 70604.39,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9176,
    "variety": "黄金",
    "tradeDate": "2024-06-26 22:54:00",
    "openPrice": 442.89,
    "closePrice": 443.77,
    "highPrice": 444.04,
    "lowPrice": 442.24,
    "volume": 84275.83,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27802,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:36:22",
    "openPrice": 74.76,
    "closePrice": 75.64,
    "highPrice": 77.57,
    "lowPrice": 74.6,
    "volume": 75779.2,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27160,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:36:19",
    "openPrice": 5685.7,
    "closePrice": 5685.36,
    "highPrice": 5686.92,
    "lowPrice": 5684.64,
    "volume": 100936.97,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26518,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:36:17",
    "openPrice": 448.33,
    "closePrice": 448.79,
    "highPrice": 450.5,
    "lowPrice": 448.26,
    "volume": 17917.31,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25876,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:30:03",
    "openPrice": 79.84,
    "closePrice": 79.52,
    "highPrice": 80.75,
    "lowPrice": 78.67,
    "volume": 86847,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25234,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:30:01",
    "openPrice": 5761.63,
    "closePrice": 5762.43,
    "highPrice": 5763.57,
    "lowPrice": 5761.02,
    "volume": 90597.05,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24592,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:29:59",
    "openPrice": 442.72,
    "closePrice": 443.4,
    "highPrice": 444.03,
    "lowPrice": 442.42,
    "volume": 51697.13,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23950,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:29:44",
    "openPrice": 77.86,
    "closePrice": 77.17,
    "highPrice": 78.65,
    "lowPrice": 76.87,
    "volume": 103704.89,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23308,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:29:42",
    "openPrice": 5781.62,
    "closePrice": 5782.27,
    "highPrice": 5783.69,
    "lowPrice": 5780.33,
    "volume": 22610.73,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22666,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:29:40",
    "openPrice": 444.67,
    "closePrice": 444.76,
    "highPrice": 445.48,
    "lowPrice": 444.49,
    "volume": 14865.45,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22024,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:28:14",
    "openPrice": 77.9,
    "closePrice": 78.21,
    "highPrice": 78.34,
    "lowPrice": 77.48,
    "volume": 83365.75,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20098,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:28:13",
    "openPrice": 75.63,
    "closePrice": 75.87,
    "highPrice": 77.82,
    "lowPrice": 75.44,
    "volume": 62084.9,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21382,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:28:12",
    "openPrice": 5790.91,
    "closePrice": 5791.27,
    "highPrice": 5793.21,
    "lowPrice": 5789.19,
    "volume": 54883.3,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19456,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:28:10",
    "openPrice": 5941.54,
    "closePrice": 5941.34,
    "highPrice": 5942.23,
    "lowPrice": 5940.09,
    "volume": 26815.44,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20740,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:28:10",
    "openPrice": 457.39,
    "closePrice": 456.66,
    "highPrice": 457.58,
    "lowPrice": 455.06,
    "volume": 69087.11,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18814,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:28:08",
    "openPrice": 458.56,
    "closePrice": 458.23,
    "highPrice": 459.73,
    "lowPrice": 457.98,
    "volume": 106428.33,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18172,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:27:55",
    "openPrice": 75.78,
    "closePrice": 75.74,
    "highPrice": 75.8,
    "lowPrice": 75.55,
    "volume": 89469.2,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16246,
    "variety": "原油",
    "tradeDate": "2024-06-26 00:27:53",
    "openPrice": 74.63,
    "closePrice": 74.9,
    "highPrice": 76.77,
    "lowPrice": 72.87,
    "volume": 55787.83,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17530,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:27:53",
    "openPrice": 5860.27,
    "closePrice": 5859.69,
    "highPrice": 5860.85,
    "lowPrice": 5858.18,
    "volume": 55343.49,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15604,
    "variety": "白银",
    "tradeDate": "2024-06-26 00:27:51",
    "openPrice": 5908.12,
    "closePrice": 5908.54,
    "highPrice": 5910.3,
    "lowPrice": 5906.65,
    "volume": 106050.95,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16888,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:27:51",
    "openPrice": 457.83,
    "closePrice": 457.47,
    "highPrice": 458.42,
    "lowPrice": 456.73,
    "volume": 79712.14,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14962,
    "variety": "黄金",
    "tradeDate": "2024-06-26 00:27:49",
    "openPrice": 452.83,
    "closePrice": 453.58,
    "highPrice": 453.66,
    "lowPrice": 450.88,
    "volume": 38330.05,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14319,
    "variety": "原油",
    "tradeDate": "2024-06-25 23:01:40",
    "openPrice": 79.86,
    "closePrice": 78.94,
    "highPrice": 80.4,
    "lowPrice": 77.59,
    "volume": 85320.36,
    "changeRate": -1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13676,
    "variety": "白银",
    "tradeDate": "2024-06-25 23:01:38",
    "openPrice": 5852.29,
    "closePrice": 5851.62,
    "highPrice": 5852.53,
    "lowPrice": 5850.83,
    "volume": 74398.12,
    "changeRate": 2.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13033,
    "variety": "黄金",
    "tradeDate": "2024-06-25 23:01:36",
    "openPrice": 444.23,
    "closePrice": 443.44,
    "highPrice": 444.65,
    "lowPrice": 442.37,
    "volume": 34743.46,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12390,
    "variety": "原油",
    "tradeDate": "2024-06-25 22:54:39",
    "openPrice": 77.26,
    "closePrice": 78.18,
    "highPrice": 78.57,
    "lowPrice": 76.49,
    "volume": 63764.67,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11747,
    "variety": "白银",
    "tradeDate": "2024-06-25 22:54:36",
    "openPrice": 5944.75,
    "closePrice": 5944.59,
    "highPrice": 5946.33,
    "lowPrice": 5942.73,
    "volume": 43100.31,
    "changeRate": 2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11104,
    "variety": "黄金",
    "tradeDate": "2024-06-25 22:54:34",
    "openPrice": 455.16,
    "closePrice": 455.47,
    "highPrice": 456.56,
    "lowPrice": 453.9,
    "volume": 11644.01,
    "changeRate": -1.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10461,
    "variety": "原油",
    "tradeDate": "2024-06-25 22:54:05",
    "openPrice": 74.84,
    "closePrice": 75.6,
    "highPrice": 77.52,
    "lowPrice": 74.17,
    "volume": 88573.16,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9818,
    "variety": "白银",
    "tradeDate": "2024-06-25 22:54:03",
    "openPrice": 5683.88,
    "closePrice": 5683.26,
    "highPrice": 5684.31,
    "lowPrice": 5681.64,
    "volume": 31250.81,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9175,
    "variety": "黄金",
    "tradeDate": "2024-06-25 22:54:00",
    "openPrice": 452.11,
    "closePrice": 451.82,
    "highPrice": 453.03,
    "lowPrice": 450.27,
    "volume": 64183.28,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27801,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:36:22",
    "openPrice": 75.45,
    "closePrice": 75.99,
    "highPrice": 77.84,
    "lowPrice": 73.67,
    "volume": 75024.09,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27159,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:36:19",
    "openPrice": 5933.09,
    "closePrice": 5932.94,
    "highPrice": 5933.35,
    "lowPrice": 5931.1,
    "volume": 32224.49,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26517,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:36:17",
    "openPrice": 459.63,
    "closePrice": 458.71,
    "highPrice": 459.74,
    "lowPrice": 456.85,
    "volume": 41940.76,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25875,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:30:03",
    "openPrice": 77.44,
    "closePrice": 76.55,
    "highPrice": 78.09,
    "lowPrice": 75.45,
    "volume": 30585.54,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25233,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:30:01",
    "openPrice": 5656.3,
    "closePrice": 5655.78,
    "highPrice": 5658.2,
    "lowPrice": 5654.07,
    "volume": 35359.43,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24591,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:29:59",
    "openPrice": 459.28,
    "closePrice": 459.5,
    "highPrice": 460.24,
    "lowPrice": 458.6,
    "volume": 68398.8,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23949,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:29:44",
    "openPrice": 77.11,
    "closePrice": 76.83,
    "highPrice": 78.25,
    "lowPrice": 75.87,
    "volume": 87476.53,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23307,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:29:42",
    "openPrice": 5815.61,
    "closePrice": 5816.32,
    "highPrice": 5817,
    "lowPrice": 5815.01,
    "volume": 47847.6,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22665,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:29:40",
    "openPrice": 446.03,
    "closePrice": 447,
    "highPrice": 447.97,
    "lowPrice": 445.92,
    "volume": 85023.37,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22023,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:28:14",
    "openPrice": 77.68,
    "closePrice": 78.26,
    "highPrice": 78.65,
    "lowPrice": 76.51,
    "volume": 78863.1,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20097,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:28:13",
    "openPrice": 78.62,
    "closePrice": 78.32,
    "highPrice": 80.49,
    "lowPrice": 77.91,
    "volume": 55281.53,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21381,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:28:12",
    "openPrice": 5823.91,
    "closePrice": 5824.22,
    "highPrice": 5824.44,
    "lowPrice": 5823.13,
    "volume": 13669.74,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19455,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:28:10",
    "openPrice": 5899.04,
    "closePrice": 5898.33,
    "highPrice": 5900.33,
    "lowPrice": 5896.53,
    "volume": 70960.66,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20739,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:28:10",
    "openPrice": 448.32,
    "closePrice": 448.13,
    "highPrice": 448.78,
    "lowPrice": 446.71,
    "volume": 109149.43,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18813,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:28:08",
    "openPrice": 455.27,
    "closePrice": 455.93,
    "highPrice": 457.36,
    "lowPrice": 454.93,
    "volume": 45407.62,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18171,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:27:55",
    "openPrice": 75.46,
    "closePrice": 75.98,
    "highPrice": 77.94,
    "lowPrice": 74.69,
    "volume": 15031.29,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16245,
    "variety": "原油",
    "tradeDate": "2024-06-25 00:27:53",
    "openPrice": 74.55,
    "closePrice": 74.83,
    "highPrice": 76.06,
    "lowPrice": 74.05,
    "volume": 67875.68,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17529,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:27:53",
    "openPrice": 5773.02,
    "closePrice": 5773.36,
    "highPrice": 5774.42,
    "lowPrice": 5772.39,
    "volume": 56591.27,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15603,
    "variety": "白银",
    "tradeDate": "2024-06-25 00:27:51",
    "openPrice": 5897.09,
    "closePrice": 5896.26,
    "highPrice": 5897.85,
    "lowPrice": 5896.18,
    "volume": 99176.9,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16887,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:27:51",
    "openPrice": 457.9,
    "closePrice": 458.2,
    "highPrice": 458.38,
    "lowPrice": 457.42,
    "volume": 102039.3,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14961,
    "variety": "黄金",
    "tradeDate": "2024-06-25 00:27:49",
    "openPrice": 447.76,
    "closePrice": 447.63,
    "highPrice": 448.16,
    "lowPrice": 447.61,
    "volume": 12078.05,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14318,
    "variety": "原油",
    "tradeDate": "2024-06-24 23:01:40",
    "openPrice": 76.18,
    "closePrice": 76.86,
    "highPrice": 78.75,
    "lowPrice": 74.85,
    "volume": 81135.98,
    "changeRate": 0.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13675,
    "variety": "白银",
    "tradeDate": "2024-06-24 23:01:38",
    "openPrice": 5921.61,
    "closePrice": 5922.2,
    "highPrice": 5922.29,
    "lowPrice": 5919.98,
    "volume": 74608.15,
    "changeRate": 1.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13032,
    "variety": "黄金",
    "tradeDate": "2024-06-24 23:01:36",
    "openPrice": 447.32,
    "closePrice": 448.07,
    "highPrice": 448.42,
    "lowPrice": 445.64,
    "volume": 38532.68,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12389,
    "variety": "原油",
    "tradeDate": "2024-06-24 22:54:39",
    "openPrice": 77.17,
    "closePrice": 77.16,
    "highPrice": 78.13,
    "lowPrice": 77.05,
    "volume": 55170.18,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11746,
    "variety": "白银",
    "tradeDate": "2024-06-24 22:54:36",
    "openPrice": 5875.7,
    "closePrice": 5876.39,
    "highPrice": 5878.22,
    "lowPrice": 5874.8,
    "volume": 50462.75,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11103,
    "variety": "黄金",
    "tradeDate": "2024-06-24 22:54:34",
    "openPrice": 449.59,
    "closePrice": 449.53,
    "highPrice": 449.98,
    "lowPrice": 447.81,
    "volume": 20141.94,
    "changeRate": -1.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10460,
    "variety": "原油",
    "tradeDate": "2024-06-24 22:54:05",
    "openPrice": 77.31,
    "closePrice": 77.18,
    "highPrice": 78.3,
    "lowPrice": 76.12,
    "volume": 73321.65,
    "changeRate": -2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9817,
    "variety": "白银",
    "tradeDate": "2024-06-24 22:54:03",
    "openPrice": 5750.98,
    "closePrice": 5750.6,
    "highPrice": 5752.75,
    "lowPrice": 5748.8,
    "volume": 63910.1,
    "changeRate": -1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9174,
    "variety": "黄金",
    "tradeDate": "2024-06-24 22:54:00",
    "openPrice": 457.19,
    "closePrice": 456.9,
    "highPrice": 458.53,
    "lowPrice": 455.46,
    "volume": 86681.24,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27800,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:36:22",
    "openPrice": 75.29,
    "closePrice": 76.02,
    "highPrice": 76.81,
    "lowPrice": 74.8,
    "volume": 64695.89,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27158,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:36:19",
    "openPrice": 5733.1,
    "closePrice": 5732.44,
    "highPrice": 5733.14,
    "lowPrice": 5731.71,
    "volume": 25040.17,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26516,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:36:17",
    "openPrice": 449.71,
    "closePrice": 450.41,
    "highPrice": 451.43,
    "lowPrice": 447.89,
    "volume": 106972.36,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25874,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:30:03",
    "openPrice": 75.72,
    "closePrice": 75.3,
    "highPrice": 76.46,
    "lowPrice": 74.32,
    "volume": 11933.16,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25232,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:30:01",
    "openPrice": 5841.66,
    "closePrice": 5842.31,
    "highPrice": 5843.57,
    "lowPrice": 5841.27,
    "volume": 50015,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24590,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:29:59",
    "openPrice": 444.08,
    "closePrice": 444.22,
    "highPrice": 445.37,
    "lowPrice": 443.18,
    "volume": 104235.15,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23948,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:29:44",
    "openPrice": 79.87,
    "closePrice": 78.94,
    "highPrice": 80.73,
    "lowPrice": 78.8,
    "volume": 23812.41,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23306,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:29:42",
    "openPrice": 5902.52,
    "closePrice": 5903.31,
    "highPrice": 5905.19,
    "lowPrice": 5901.15,
    "volume": 38620.4,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22664,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:29:40",
    "openPrice": 462.43,
    "closePrice": 461.92,
    "highPrice": 464.15,
    "lowPrice": 461.1,
    "volume": 34598,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22022,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:28:14",
    "openPrice": 75.6,
    "closePrice": 74.75,
    "highPrice": 76.96,
    "lowPrice": 73.17,
    "volume": 29797,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20096,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:28:13",
    "openPrice": 76.44,
    "closePrice": 76.41,
    "highPrice": 76.5,
    "lowPrice": 74.57,
    "volume": 96901.4,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21380,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:28:12",
    "openPrice": 5948.64,
    "closePrice": 5949.59,
    "highPrice": 5950.08,
    "lowPrice": 5947.93,
    "volume": 84449.44,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19454,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:28:10",
    "openPrice": 5754.12,
    "closePrice": 5755.07,
    "highPrice": 5756.84,
    "lowPrice": 5752.58,
    "volume": 80518.73,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20738,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:28:10",
    "openPrice": 448.14,
    "closePrice": 449.06,
    "highPrice": 450.1,
    "lowPrice": 447.26,
    "volume": 103225.35,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18812,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:28:08",
    "openPrice": 444.95,
    "closePrice": 445.46,
    "highPrice": 445.66,
    "lowPrice": 443.5,
    "volume": 14351.9,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18170,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:27:55",
    "openPrice": 79.42,
    "closePrice": 79.21,
    "highPrice": 80.33,
    "lowPrice": 78.04,
    "volume": 25014.5,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16244,
    "variety": "原油",
    "tradeDate": "2024-06-24 00:27:53",
    "openPrice": 78.87,
    "closePrice": 78.59,
    "highPrice": 79.74,
    "lowPrice": 76.85,
    "volume": 14285.05,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17528,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:27:53",
    "openPrice": 5807.97,
    "closePrice": 5807.63,
    "highPrice": 5809,
    "lowPrice": 5807.06,
    "volume": 26667.51,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15602,
    "variety": "白银",
    "tradeDate": "2024-06-24 00:27:51",
    "openPrice": 5667.12,
    "closePrice": 5666.21,
    "highPrice": 5669.09,
    "lowPrice": 5666.18,
    "volume": 38288.04,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16886,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:27:51",
    "openPrice": 455.31,
    "closePrice": 455.93,
    "highPrice": 457.51,
    "lowPrice": 453.66,
    "volume": 92643.45,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14960,
    "variety": "黄金",
    "tradeDate": "2024-06-24 00:27:49",
    "openPrice": 450.57,
    "closePrice": 451.35,
    "highPrice": 452.18,
    "lowPrice": 448.7,
    "volume": 68481.99,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14317,
    "variety": "原油",
    "tradeDate": "2024-06-21 23:01:40",
    "openPrice": 75.87,
    "closePrice": 75.73,
    "highPrice": 76.28,
    "lowPrice": 75.35,
    "volume": 56324.09,
    "changeRate": -1.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13674,
    "variety": "白银",
    "tradeDate": "2024-06-21 23:01:38",
    "openPrice": 5651.56,
    "closePrice": 5652.42,
    "highPrice": 5652.91,
    "lowPrice": 5650.66,
    "volume": 24384.66,
    "changeRate": 2.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13031,
    "variety": "黄金",
    "tradeDate": "2024-06-21 23:01:36",
    "openPrice": 449.74,
    "closePrice": 450.52,
    "highPrice": 452.26,
    "lowPrice": 449.11,
    "volume": 54408.8,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12388,
    "variety": "原油",
    "tradeDate": "2024-06-21 22:54:39",
    "openPrice": 79.29,
    "closePrice": 79.01,
    "highPrice": 80.8,
    "lowPrice": 77.85,
    "volume": 79991.76,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11745,
    "variety": "白银",
    "tradeDate": "2024-06-21 22:54:36",
    "openPrice": 5736.2,
    "closePrice": 5736.59,
    "highPrice": 5736.81,
    "lowPrice": 5734.55,
    "volume": 69662.54,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11102,
    "variety": "黄金",
    "tradeDate": "2024-06-21 22:54:34",
    "openPrice": 446.02,
    "closePrice": 445.15,
    "highPrice": 447.98,
    "lowPrice": 443.2,
    "volume": 10381.11,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10459,
    "variety": "原油",
    "tradeDate": "2024-06-21 22:54:05",
    "openPrice": 78.66,
    "closePrice": 78.12,
    "highPrice": 80.41,
    "lowPrice": 77.31,
    "volume": 109999.79,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9816,
    "variety": "白银",
    "tradeDate": "2024-06-21 22:54:03",
    "openPrice": 5870.64,
    "closePrice": 5871.62,
    "highPrice": 5873.4,
    "lowPrice": 5868.93,
    "volume": 37282.97,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9173,
    "variety": "黄金",
    "tradeDate": "2024-06-21 22:54:00",
    "openPrice": 460.3,
    "closePrice": 460.09,
    "highPrice": 461.15,
    "lowPrice": 458.99,
    "volume": 96564.05,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27799,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:36:22",
    "openPrice": 78.13,
    "closePrice": 78.74,
    "highPrice": 80.04,
    "lowPrice": 77.75,
    "volume": 106636.29,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27157,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:36:19",
    "openPrice": 5873.6,
    "closePrice": 5873.02,
    "highPrice": 5873.7,
    "lowPrice": 5871.18,
    "volume": 96812.55,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26515,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:36:17",
    "openPrice": 456.54,
    "closePrice": 455.81,
    "highPrice": 457.65,
    "lowPrice": 454.25,
    "volume": 29998.87,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25873,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:30:03",
    "openPrice": 76.32,
    "closePrice": 75.33,
    "highPrice": 78.26,
    "lowPrice": 73.94,
    "volume": 33441.49,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25231,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:30:01",
    "openPrice": 5801.72,
    "closePrice": 5801.83,
    "highPrice": 5802.48,
    "lowPrice": 5799.91,
    "volume": 93885.97,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24589,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:29:59",
    "openPrice": 459.54,
    "closePrice": 459.12,
    "highPrice": 460.15,
    "lowPrice": 457.45,
    "volume": 22591.49,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23947,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:29:44",
    "openPrice": 78.05,
    "closePrice": 77.63,
    "highPrice": 79.37,
    "lowPrice": 76.86,
    "volume": 73547.25,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23305,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:29:42",
    "openPrice": 5897.91,
    "closePrice": 5897.46,
    "highPrice": 5898.79,
    "lowPrice": 5896.76,
    "volume": 16864.82,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22663,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:29:40",
    "openPrice": 457.26,
    "closePrice": 456.51,
    "highPrice": 458.74,
    "lowPrice": 455.54,
    "volume": 38869.68,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22021,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:28:14",
    "openPrice": 77.88,
    "closePrice": 77.57,
    "highPrice": 78.77,
    "lowPrice": 75.81,
    "volume": 86671.15,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20095,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:28:13",
    "openPrice": 75.95,
    "closePrice": 75.72,
    "highPrice": 77.89,
    "lowPrice": 75.43,
    "volume": 90127.32,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21379,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:28:12",
    "openPrice": 5680.1,
    "closePrice": 5679.53,
    "highPrice": 5680.49,
    "lowPrice": 5678.52,
    "volume": 75582.28,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19453,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:28:10",
    "openPrice": 5755.55,
    "closePrice": 5755.6,
    "highPrice": 5756.72,
    "lowPrice": 5755.26,
    "volume": 22498.94,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20737,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:28:10",
    "openPrice": 460.54,
    "closePrice": 460.99,
    "highPrice": 461.88,
    "lowPrice": 459.05,
    "volume": 30346.93,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18811,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:28:08",
    "openPrice": 455.67,
    "closePrice": 455.83,
    "highPrice": 455.97,
    "lowPrice": 453.99,
    "volume": 31506.54,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18169,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:27:55",
    "openPrice": 74.78,
    "closePrice": 75.42,
    "highPrice": 77.15,
    "lowPrice": 73.55,
    "volume": 55592.67,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16243,
    "variety": "原油",
    "tradeDate": "2024-06-21 00:27:53",
    "openPrice": 77.51,
    "closePrice": 78.39,
    "highPrice": 80.2,
    "lowPrice": 77.39,
    "volume": 42848.99,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17527,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:27:53",
    "openPrice": 5856.44,
    "closePrice": 5857.07,
    "highPrice": 5858.35,
    "lowPrice": 5855.92,
    "volume": 103675.25,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15601,
    "variety": "白银",
    "tradeDate": "2024-06-21 00:27:51",
    "openPrice": 5837.17,
    "closePrice": 5837.47,
    "highPrice": 5838.67,
    "lowPrice": 5836.31,
    "volume": 88139.13,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16885,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:27:51",
    "openPrice": 459.07,
    "closePrice": 460.04,
    "highPrice": 461.58,
    "lowPrice": 457.25,
    "volume": 42813.53,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14959,
    "variety": "黄金",
    "tradeDate": "2024-06-21 00:27:49",
    "openPrice": 446.12,
    "closePrice": 446.74,
    "highPrice": 447.92,
    "lowPrice": 444.93,
    "volume": 84886.22,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14316,
    "variety": "原油",
    "tradeDate": "2024-06-20 23:01:40",
    "openPrice": 78.35,
    "closePrice": 78.9,
    "highPrice": 79.38,
    "lowPrice": 76.66,
    "volume": 45438.73,
    "changeRate": 1.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13673,
    "variety": "白银",
    "tradeDate": "2024-06-20 23:01:38",
    "openPrice": 5795.95,
    "closePrice": 5795.49,
    "highPrice": 5797.31,
    "lowPrice": 5793.89,
    "volume": 78763.08,
    "changeRate": -2.14,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13030,
    "variety": "黄金",
    "tradeDate": "2024-06-20 23:01:36",
    "openPrice": 447.04,
    "closePrice": 447.22,
    "highPrice": 447.27,
    "lowPrice": 446.08,
    "volume": 18664.64,
    "changeRate": 2.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12387,
    "variety": "原油",
    "tradeDate": "2024-06-20 22:54:39",
    "openPrice": 78.52,
    "closePrice": 78.81,
    "highPrice": 80.23,
    "lowPrice": 76.56,
    "volume": 11542.86,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11744,
    "variety": "白银",
    "tradeDate": "2024-06-20 22:54:36",
    "openPrice": 5803.24,
    "closePrice": 5802.97,
    "highPrice": 5803.31,
    "lowPrice": 5801.31,
    "volume": 49582.35,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11101,
    "variety": "黄金",
    "tradeDate": "2024-06-20 22:54:34",
    "openPrice": 461.36,
    "closePrice": 461.09,
    "highPrice": 462.46,
    "lowPrice": 460.59,
    "volume": 109188.01,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10458,
    "variety": "原油",
    "tradeDate": "2024-06-20 22:54:05",
    "openPrice": 77.7,
    "closePrice": 77.29,
    "highPrice": 77.82,
    "lowPrice": 75.49,
    "volume": 53234.47,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9815,
    "variety": "白银",
    "tradeDate": "2024-06-20 22:54:03",
    "openPrice": 5777.21,
    "closePrice": 5776.46,
    "highPrice": 5778.71,
    "lowPrice": 5775.06,
    "volume": 79952.13,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9172,
    "variety": "黄金",
    "tradeDate": "2024-06-20 22:54:00",
    "openPrice": 447.39,
    "closePrice": 446.77,
    "highPrice": 449.07,
    "lowPrice": 446.13,
    "volume": 66684.46,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27798,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:36:22",
    "openPrice": 79.83,
    "closePrice": 79.01,
    "highPrice": 81.15,
    "lowPrice": 78.78,
    "volume": 30550.69,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27156,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:36:19",
    "openPrice": 5842.38,
    "closePrice": 5843.02,
    "highPrice": 5844.15,
    "lowPrice": 5841.39,
    "volume": 59338.44,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26514,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:36:17",
    "openPrice": 451.14,
    "closePrice": 450.74,
    "highPrice": 451.57,
    "lowPrice": 449.1,
    "volume": 36963.5,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25872,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:30:03",
    "openPrice": 77.24,
    "closePrice": 77,
    "highPrice": 78.18,
    "lowPrice": 75.87,
    "volume": 67754.54,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25230,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:30:01",
    "openPrice": 5756.76,
    "closePrice": 5756.97,
    "highPrice": 5757.52,
    "lowPrice": 5754.84,
    "volume": 90549.04,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24588,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:29:59",
    "openPrice": 455.32,
    "closePrice": 454.8,
    "highPrice": 455.52,
    "lowPrice": 454.68,
    "volume": 54975.19,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23946,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:29:44",
    "openPrice": 78.38,
    "closePrice": 79.37,
    "highPrice": 80.57,
    "lowPrice": 76.48,
    "volume": 107469.83,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23304,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:29:42",
    "openPrice": 5711.14,
    "closePrice": 5711.03,
    "highPrice": 5712.33,
    "lowPrice": 5710.71,
    "volume": 22707.92,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22662,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:29:40",
    "openPrice": 446.55,
    "closePrice": 445.58,
    "highPrice": 446.67,
    "lowPrice": 443.66,
    "volume": 52245.73,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22020,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:28:14",
    "openPrice": 76.56,
    "closePrice": 76.08,
    "highPrice": 76.78,
    "lowPrice": 74.81,
    "volume": 36909.9,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20094,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:28:13",
    "openPrice": 78.25,
    "closePrice": 78.62,
    "highPrice": 79.05,
    "lowPrice": 76.61,
    "volume": 88417.85,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21378,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:28:12",
    "openPrice": 5899.81,
    "closePrice": 5898.91,
    "highPrice": 5899.85,
    "lowPrice": 5898.89,
    "volume": 86118.74,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19452,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:28:10",
    "openPrice": 5719.12,
    "closePrice": 5718.91,
    "highPrice": 5719.98,
    "lowPrice": 5717.47,
    "volume": 38452.44,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20736,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:28:10",
    "openPrice": 447.04,
    "closePrice": 447.2,
    "highPrice": 448.37,
    "lowPrice": 445.47,
    "volume": 66694.88,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18810,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:28:08",
    "openPrice": 446.21,
    "closePrice": 446.56,
    "highPrice": 448,
    "lowPrice": 445.54,
    "volume": 61302.46,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18168,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:27:55",
    "openPrice": 75.93,
    "closePrice": 75.07,
    "highPrice": 77.34,
    "lowPrice": 74.58,
    "volume": 24171.42,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16242,
    "variety": "原油",
    "tradeDate": "2024-06-20 00:27:53",
    "openPrice": 76.06,
    "closePrice": 75.54,
    "highPrice": 77.17,
    "lowPrice": 74.28,
    "volume": 94548.35,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17526,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:27:53",
    "openPrice": 5717.57,
    "closePrice": 5717.72,
    "highPrice": 5718.84,
    "lowPrice": 5717.13,
    "volume": 10824.63,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15600,
    "variety": "白银",
    "tradeDate": "2024-06-20 00:27:51",
    "openPrice": 5795.89,
    "closePrice": 5796.46,
    "highPrice": 5797.06,
    "lowPrice": 5794.23,
    "volume": 21264.13,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16884,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:27:51",
    "openPrice": 453.27,
    "closePrice": 452.33,
    "highPrice": 453.69,
    "lowPrice": 452.09,
    "volume": 22547.87,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14958,
    "variety": "黄金",
    "tradeDate": "2024-06-20 00:27:49",
    "openPrice": 452.92,
    "closePrice": 452.3,
    "highPrice": 454.13,
    "lowPrice": 450.6,
    "volume": 10291.35,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14315,
    "variety": "原油",
    "tradeDate": "2024-06-19 23:01:40",
    "openPrice": 78.04,
    "closePrice": 77.74,
    "highPrice": 79.83,
    "lowPrice": 77.27,
    "volume": 18129.16,
    "changeRate": 2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13672,
    "variety": "白银",
    "tradeDate": "2024-06-19 23:01:38",
    "openPrice": 5810.96,
    "closePrice": 5809.98,
    "highPrice": 5812.38,
    "lowPrice": 5809.47,
    "volume": 106559.32,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13029,
    "variety": "黄金",
    "tradeDate": "2024-06-19 23:01:36",
    "openPrice": 459.42,
    "closePrice": 459.47,
    "highPrice": 461.14,
    "lowPrice": 457.97,
    "volume": 57937.72,
    "changeRate": -0.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12386,
    "variety": "原油",
    "tradeDate": "2024-06-19 22:54:39",
    "openPrice": 78,
    "closePrice": 77.04,
    "highPrice": 78.61,
    "lowPrice": 75.05,
    "volume": 76258.11,
    "changeRate": -2.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11743,
    "variety": "白银",
    "tradeDate": "2024-06-19 22:54:36",
    "openPrice": 5847.49,
    "closePrice": 5846.6,
    "highPrice": 5847.93,
    "lowPrice": 5846.55,
    "volume": 22718.45,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11100,
    "variety": "黄金",
    "tradeDate": "2024-06-19 22:54:34",
    "openPrice": 455.36,
    "closePrice": 456.13,
    "highPrice": 456.75,
    "lowPrice": 454.79,
    "volume": 79903.27,
    "changeRate": 2.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10457,
    "variety": "原油",
    "tradeDate": "2024-06-19 22:54:05",
    "openPrice": 75.37,
    "closePrice": 75.5,
    "highPrice": 76.78,
    "lowPrice": 74.08,
    "volume": 78944.66,
    "changeRate": -1.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9814,
    "variety": "白银",
    "tradeDate": "2024-06-19 22:54:03",
    "openPrice": 5922.76,
    "closePrice": 5923.19,
    "highPrice": 5923.65,
    "lowPrice": 5922.21,
    "volume": 45238.47,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9171,
    "variety": "黄金",
    "tradeDate": "2024-06-19 22:54:00",
    "openPrice": 455.64,
    "closePrice": 455.05,
    "highPrice": 455.76,
    "lowPrice": 454.27,
    "volume": 11490.32,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27797,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:36:22",
    "openPrice": 75.38,
    "closePrice": 74.5,
    "highPrice": 76.78,
    "lowPrice": 73.39,
    "volume": 22699.06,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27155,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:36:19",
    "openPrice": 5671.92,
    "closePrice": 5672.85,
    "highPrice": 5673.93,
    "lowPrice": 5670.63,
    "volume": 101873.62,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26513,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:36:17",
    "openPrice": 442.38,
    "closePrice": 442.45,
    "highPrice": 442.55,
    "lowPrice": 441.06,
    "volume": 52876.16,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25871,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:30:03",
    "openPrice": 76.33,
    "closePrice": 76.18,
    "highPrice": 77.38,
    "lowPrice": 74.34,
    "volume": 23054.46,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25229,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:30:01",
    "openPrice": 5872.17,
    "closePrice": 5871.42,
    "highPrice": 5873.59,
    "lowPrice": 5869.49,
    "volume": 38480.91,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24587,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:29:59",
    "openPrice": 461.74,
    "closePrice": 461.64,
    "highPrice": 462.79,
    "lowPrice": 460.03,
    "volume": 39378.52,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23945,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:29:44",
    "openPrice": 77.13,
    "closePrice": 77.24,
    "highPrice": 79.12,
    "lowPrice": 76.1,
    "volume": 44307.89,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23303,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:29:42",
    "openPrice": 5656.06,
    "closePrice": 5655.13,
    "highPrice": 5656.58,
    "lowPrice": 5654.31,
    "volume": 33618.51,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22661,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:29:40",
    "openPrice": 445.87,
    "closePrice": 445.42,
    "highPrice": 447.54,
    "lowPrice": 444.15,
    "volume": 23853.88,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22019,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:28:14",
    "openPrice": 76.14,
    "closePrice": 76.72,
    "highPrice": 78.41,
    "lowPrice": 74.53,
    "volume": 102383.63,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20093,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:28:13",
    "openPrice": 78.69,
    "closePrice": 78.68,
    "highPrice": 79.86,
    "lowPrice": 77.75,
    "volume": 36969.61,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21377,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:28:12",
    "openPrice": 5814.04,
    "closePrice": 5813.17,
    "highPrice": 5814.85,
    "lowPrice": 5812.23,
    "volume": 30564.06,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19451,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:28:10",
    "openPrice": 5701.56,
    "closePrice": 5700.74,
    "highPrice": 5701.58,
    "lowPrice": 5699.26,
    "volume": 41372.59,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20735,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:28:10",
    "openPrice": 448.06,
    "closePrice": 447.17,
    "highPrice": 449.66,
    "lowPrice": 446.75,
    "volume": 11032.35,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18809,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:28:08",
    "openPrice": 452.63,
    "closePrice": 452.47,
    "highPrice": 452.95,
    "lowPrice": 450.81,
    "volume": 29179.91,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18167,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:27:55",
    "openPrice": 76.68,
    "closePrice": 76.3,
    "highPrice": 78.53,
    "lowPrice": 75.02,
    "volume": 83352.23,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16241,
    "variety": "原油",
    "tradeDate": "2024-06-19 00:27:53",
    "openPrice": 76.32,
    "closePrice": 75.77,
    "highPrice": 77.62,
    "lowPrice": 74.31,
    "volume": 16278.23,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17525,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:27:53",
    "openPrice": 5879.41,
    "closePrice": 5879.29,
    "highPrice": 5879.61,
    "lowPrice": 5877.72,
    "volume": 33222.72,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15599,
    "variety": "白银",
    "tradeDate": "2024-06-19 00:27:51",
    "openPrice": 5755.7,
    "closePrice": 5755.15,
    "highPrice": 5755.73,
    "lowPrice": 5753.17,
    "volume": 103167.07,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16883,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:27:51",
    "openPrice": 442.93,
    "closePrice": 441.98,
    "highPrice": 444.79,
    "lowPrice": 441.23,
    "volume": 77019.3,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14957,
    "variety": "黄金",
    "tradeDate": "2024-06-19 00:27:49",
    "openPrice": 453.13,
    "closePrice": 454.12,
    "highPrice": 454.35,
    "lowPrice": 452.82,
    "volume": 45351.7,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14314,
    "variety": "原油",
    "tradeDate": "2024-06-18 23:01:40",
    "openPrice": 75.92,
    "closePrice": 76.11,
    "highPrice": 77.75,
    "lowPrice": 75.29,
    "volume": 22844.48,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13671,
    "variety": "白银",
    "tradeDate": "2024-06-18 23:01:38",
    "openPrice": 5852.34,
    "closePrice": 5853,
    "highPrice": 5853.78,
    "lowPrice": 5851.68,
    "volume": 19916.95,
    "changeRate": -0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13028,
    "variety": "黄金",
    "tradeDate": "2024-06-18 23:01:36",
    "openPrice": 448.03,
    "closePrice": 448.72,
    "highPrice": 450.16,
    "lowPrice": 447.79,
    "volume": 53987.99,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12385,
    "variety": "原油",
    "tradeDate": "2024-06-18 22:54:39",
    "openPrice": 77.85,
    "closePrice": 77.22,
    "highPrice": 78.5,
    "lowPrice": 75.42,
    "volume": 48585.98,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11742,
    "variety": "白银",
    "tradeDate": "2024-06-18 22:54:36",
    "openPrice": 5875.96,
    "closePrice": 5875.16,
    "highPrice": 5877.38,
    "lowPrice": 5873.28,
    "volume": 82721.93,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11099,
    "variety": "黄金",
    "tradeDate": "2024-06-18 22:54:34",
    "openPrice": 456.21,
    "closePrice": 457.14,
    "highPrice": 457.8,
    "lowPrice": 455.17,
    "volume": 37126.98,
    "changeRate": -1.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10456,
    "variety": "原油",
    "tradeDate": "2024-06-18 22:54:05",
    "openPrice": 76.13,
    "closePrice": 75.81,
    "highPrice": 76.9,
    "lowPrice": 74.1,
    "volume": 22653.75,
    "changeRate": 1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9813,
    "variety": "白银",
    "tradeDate": "2024-06-18 22:54:03",
    "openPrice": 5766.8,
    "closePrice": 5766.25,
    "highPrice": 5767.6,
    "lowPrice": 5764.36,
    "volume": 90344.46,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9170,
    "variety": "黄金",
    "tradeDate": "2024-06-18 22:54:00",
    "openPrice": 448.19,
    "closePrice": 447.46,
    "highPrice": 450.13,
    "lowPrice": 445.65,
    "volume": 20427.16,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27796,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:36:22",
    "openPrice": 76.64,
    "closePrice": 77.48,
    "highPrice": 79.41,
    "lowPrice": 75.03,
    "volume": 100244.31,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27154,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:36:19",
    "openPrice": 5732.7,
    "closePrice": 5732.31,
    "highPrice": 5733.07,
    "lowPrice": 5731.36,
    "volume": 31261.05,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26512,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:36:17",
    "openPrice": 449.97,
    "closePrice": 449.06,
    "highPrice": 451.97,
    "lowPrice": 447.32,
    "volume": 92756.32,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25870,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:30:03",
    "openPrice": 76.65,
    "closePrice": 75.84,
    "highPrice": 77.33,
    "lowPrice": 75.45,
    "volume": 85179.93,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25228,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:30:01",
    "openPrice": 5764.71,
    "closePrice": 5763.78,
    "highPrice": 5765.51,
    "lowPrice": 5763.38,
    "volume": 45984.2,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24586,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:29:59",
    "openPrice": 444.6,
    "closePrice": 443.69,
    "highPrice": 445.77,
    "lowPrice": 441.96,
    "volume": 54572.78,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23944,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:29:44",
    "openPrice": 78.05,
    "closePrice": 77.07,
    "highPrice": 79.93,
    "lowPrice": 76.33,
    "volume": 72235.8,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23302,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:29:42",
    "openPrice": 5680.2,
    "closePrice": 5680.94,
    "highPrice": 5681.98,
    "lowPrice": 5678.92,
    "volume": 35861.74,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22660,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:29:40",
    "openPrice": 459.7,
    "closePrice": 458.74,
    "highPrice": 460.44,
    "lowPrice": 457.46,
    "volume": 96182.54,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22018,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:28:14",
    "openPrice": 76.8,
    "closePrice": 75.91,
    "highPrice": 77.52,
    "lowPrice": 74.83,
    "volume": 76052.8,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20092,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:28:13",
    "openPrice": 77.11,
    "closePrice": 77.47,
    "highPrice": 77.78,
    "lowPrice": 77.01,
    "volume": 41716.13,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21376,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:28:12",
    "openPrice": 5657.07,
    "closePrice": 5657.82,
    "highPrice": 5659.63,
    "lowPrice": 5656.16,
    "volume": 49362.34,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19450,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:28:10",
    "openPrice": 5798.86,
    "closePrice": 5798.95,
    "highPrice": 5799.97,
    "lowPrice": 5798.65,
    "volume": 82230.73,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20734,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:28:10",
    "openPrice": 446,
    "closePrice": 446.46,
    "highPrice": 447.4,
    "lowPrice": 445.54,
    "volume": 67517.86,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18808,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:28:08",
    "openPrice": 449.05,
    "closePrice": 449.8,
    "highPrice": 450.24,
    "lowPrice": 448.65,
    "volume": 45163.35,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18166,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:27:55",
    "openPrice": 77.69,
    "closePrice": 77.46,
    "highPrice": 78.01,
    "lowPrice": 76.63,
    "volume": 48777.74,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16240,
    "variety": "原油",
    "tradeDate": "2024-06-18 00:27:53",
    "openPrice": 77.79,
    "closePrice": 76.82,
    "highPrice": 78.5,
    "lowPrice": 75.81,
    "volume": 28286.84,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17524,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:27:53",
    "openPrice": 5795.75,
    "closePrice": 5795.54,
    "highPrice": 5795.99,
    "lowPrice": 5794.51,
    "volume": 101525.35,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15598,
    "variety": "白银",
    "tradeDate": "2024-06-18 00:27:51",
    "openPrice": 5877.49,
    "closePrice": 5877.03,
    "highPrice": 5877.64,
    "lowPrice": 5875.57,
    "volume": 63362.02,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16882,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:27:51",
    "openPrice": 460.32,
    "closePrice": 460.47,
    "highPrice": 461.64,
    "lowPrice": 458.69,
    "volume": 15357.14,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14956,
    "variety": "黄金",
    "tradeDate": "2024-06-18 00:27:49",
    "openPrice": 452.28,
    "closePrice": 452.78,
    "highPrice": 453.93,
    "lowPrice": 451.93,
    "volume": 57434.27,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14313,
    "variety": "原油",
    "tradeDate": "2024-06-17 23:01:40",
    "openPrice": 75.75,
    "closePrice": 75.71,
    "highPrice": 76.93,
    "lowPrice": 74.51,
    "volume": 60165.65,
    "changeRate": -1.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13670,
    "variety": "白银",
    "tradeDate": "2024-06-17 23:01:38",
    "openPrice": 5671.92,
    "closePrice": 5671.1,
    "highPrice": 5673.46,
    "lowPrice": 5670.26,
    "volume": 53533.97,
    "changeRate": 1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13027,
    "variety": "黄金",
    "tradeDate": "2024-06-17 23:01:36",
    "openPrice": 450.03,
    "closePrice": 450.85,
    "highPrice": 451.9,
    "lowPrice": 448.65,
    "volume": 78542.47,
    "changeRate": 0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12384,
    "variety": "原油",
    "tradeDate": "2024-06-17 22:54:39",
    "openPrice": 76.49,
    "closePrice": 75.96,
    "highPrice": 78.16,
    "lowPrice": 74.66,
    "volume": 87476.53,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11741,
    "variety": "白银",
    "tradeDate": "2024-06-17 22:54:36",
    "openPrice": 5798.5,
    "closePrice": 5798.21,
    "highPrice": 5799.17,
    "lowPrice": 5798.13,
    "volume": 93122.55,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11098,
    "variety": "黄金",
    "tradeDate": "2024-06-17 22:54:34",
    "openPrice": 462.2,
    "closePrice": 461.79,
    "highPrice": 463.74,
    "lowPrice": 460.41,
    "volume": 28155.37,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10455,
    "variety": "原油",
    "tradeDate": "2024-06-17 22:54:05",
    "openPrice": 73.97,
    "closePrice": 74.79,
    "highPrice": 76.61,
    "lowPrice": 72.02,
    "volume": 28493.37,
    "changeRate": -0.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9812,
    "variety": "白银",
    "tradeDate": "2024-06-17 22:54:03",
    "openPrice": 5939.17,
    "closePrice": 5939.22,
    "highPrice": 5940.45,
    "lowPrice": 5937.81,
    "volume": 54724.7,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9169,
    "variety": "黄金",
    "tradeDate": "2024-06-17 22:54:00",
    "openPrice": 447.23,
    "closePrice": 447.74,
    "highPrice": 449.5,
    "lowPrice": 446.54,
    "volume": 22439.56,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27795,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:36:22",
    "openPrice": 74.49,
    "closePrice": 74.83,
    "highPrice": 74.92,
    "lowPrice": 73.42,
    "volume": 31699.15,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27153,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:36:19",
    "openPrice": 5667.93,
    "closePrice": 5667.17,
    "highPrice": 5669.03,
    "lowPrice": 5665.7,
    "volume": 35915.06,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26511,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:36:17",
    "openPrice": 442.14,
    "closePrice": 443.09,
    "highPrice": 443.16,
    "lowPrice": 440.83,
    "volume": 15654.27,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25869,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:30:03",
    "openPrice": 76.31,
    "closePrice": 76.14,
    "highPrice": 77.56,
    "lowPrice": 75.85,
    "volume": 79322.32,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25227,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:30:01",
    "openPrice": 5859.01,
    "closePrice": 5858.01,
    "highPrice": 5861.01,
    "lowPrice": 5856.23,
    "volume": 19094.05,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24585,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:29:59",
    "openPrice": 460.44,
    "closePrice": 459.74,
    "highPrice": 460.9,
    "lowPrice": 458.15,
    "volume": 63540.34,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23943,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:29:44",
    "openPrice": 75.76,
    "closePrice": 76.5,
    "highPrice": 76.63,
    "lowPrice": 75.45,
    "volume": 56346.45,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23301,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:29:42",
    "openPrice": 5714.78,
    "closePrice": 5715.5,
    "highPrice": 5716.33,
    "lowPrice": 5713.21,
    "volume": 29719.75,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22659,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:29:40",
    "openPrice": 442.37,
    "closePrice": 442.01,
    "highPrice": 443.38,
    "lowPrice": 441.47,
    "volume": 89174.51,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22017,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:28:14",
    "openPrice": 75.36,
    "closePrice": 74.76,
    "highPrice": 75.92,
    "lowPrice": 74.2,
    "volume": 78856.33,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20091,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:28:13",
    "openPrice": 75.87,
    "closePrice": 76.8,
    "highPrice": 76.88,
    "lowPrice": 75.18,
    "volume": 50071.51,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21375,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:28:12",
    "openPrice": 5758.77,
    "closePrice": 5758.43,
    "highPrice": 5759.49,
    "lowPrice": 5757.18,
    "volume": 41749.08,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19449,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:28:10",
    "openPrice": 5724.15,
    "closePrice": 5724.15,
    "highPrice": 5726.08,
    "lowPrice": 5723.25,
    "volume": 100809.18,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20733,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:28:10",
    "openPrice": 444.41,
    "closePrice": 443.63,
    "highPrice": 446.03,
    "lowPrice": 441.73,
    "volume": 29325.91,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18807,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:28:08",
    "openPrice": 457.17,
    "closePrice": 456.52,
    "highPrice": 457.2,
    "lowPrice": 455.56,
    "volume": 95168.55,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18165,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:27:55",
    "openPrice": 78.31,
    "closePrice": 77.79,
    "highPrice": 78.77,
    "lowPrice": 77.03,
    "volume": 85093.94,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16239,
    "variety": "原油",
    "tradeDate": "2024-06-17 00:27:53",
    "openPrice": 79.59,
    "closePrice": 78.75,
    "highPrice": 79.87,
    "lowPrice": 78.29,
    "volume": 28576.47,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17523,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:27:53",
    "openPrice": 5935.49,
    "closePrice": 5934.52,
    "highPrice": 5936.18,
    "lowPrice": 5932.97,
    "volume": 10480.48,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15597,
    "variety": "白银",
    "tradeDate": "2024-06-17 00:27:51",
    "openPrice": 5900.52,
    "closePrice": 5900.18,
    "highPrice": 5901.07,
    "lowPrice": 5899.65,
    "volume": 39408.24,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16881,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:27:51",
    "openPrice": 459.17,
    "closePrice": 458.92,
    "highPrice": 459.94,
    "lowPrice": 457.97,
    "volume": 27478.55,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14955,
    "variety": "黄金",
    "tradeDate": "2024-06-17 00:27:49",
    "openPrice": 443.61,
    "closePrice": 444.19,
    "highPrice": 445.83,
    "lowPrice": 441.94,
    "volume": 18791.9,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14312,
    "variety": "原油",
    "tradeDate": "2024-06-14 23:01:40",
    "openPrice": 76.49,
    "closePrice": 77.39,
    "highPrice": 77.92,
    "lowPrice": 76,
    "volume": 77334.11,
    "changeRate": 0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13669,
    "variety": "白银",
    "tradeDate": "2024-06-14 23:01:38",
    "openPrice": 5841.53,
    "closePrice": 5842.23,
    "highPrice": 5843.95,
    "lowPrice": 5839.8,
    "volume": 18707.44,
    "changeRate": -0.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13026,
    "variety": "黄金",
    "tradeDate": "2024-06-14 23:01:36",
    "openPrice": 453.96,
    "closePrice": 453.39,
    "highPrice": 454.89,
    "lowPrice": 453.07,
    "volume": 64643.79,
    "changeRate": 2.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12383,
    "variety": "原油",
    "tradeDate": "2024-06-14 22:54:39",
    "openPrice": 75.7,
    "closePrice": 76.3,
    "highPrice": 77.5,
    "lowPrice": 74.39,
    "volume": 75896.67,
    "changeRate": 2.14,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11740,
    "variety": "白银",
    "tradeDate": "2024-06-14 22:54:36",
    "openPrice": 5929.7,
    "closePrice": 5929.67,
    "highPrice": 5930.98,
    "lowPrice": 5928.36,
    "volume": 16724.48,
    "changeRate": 2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11097,
    "variety": "黄金",
    "tradeDate": "2024-06-14 22:54:34",
    "openPrice": 455.16,
    "closePrice": 455.45,
    "highPrice": 456.12,
    "lowPrice": 455.08,
    "volume": 84209.02,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10454,
    "variety": "原油",
    "tradeDate": "2024-06-14 22:54:05",
    "openPrice": 78.35,
    "closePrice": 78.91,
    "highPrice": 80.76,
    "lowPrice": 76.96,
    "volume": 58432.69,
    "changeRate": 1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9811,
    "variety": "白银",
    "tradeDate": "2024-06-14 22:54:03",
    "openPrice": 5941.86,
    "closePrice": 5941.81,
    "highPrice": 5942.3,
    "lowPrice": 5940.93,
    "volume": 66750.96,
    "changeRate": 2.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9168,
    "variety": "黄金",
    "tradeDate": "2024-06-14 22:54:00",
    "openPrice": 450.12,
    "closePrice": 450.18,
    "highPrice": 451.64,
    "lowPrice": 449.29,
    "volume": 44330.38,
    "changeRate": -1.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27794,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:36:22",
    "openPrice": 79.33,
    "closePrice": 78.71,
    "highPrice": 80.72,
    "lowPrice": 78.43,
    "volume": 22161.22,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27152,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:36:19",
    "openPrice": 5840.13,
    "closePrice": 5840.77,
    "highPrice": 5842.13,
    "lowPrice": 5838.95,
    "volume": 102869.16,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26510,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:36:17",
    "openPrice": 446.98,
    "closePrice": 447.02,
    "highPrice": 447.22,
    "lowPrice": 446.67,
    "volume": 27904.39,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25868,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:30:03",
    "openPrice": 79.76,
    "closePrice": 79.32,
    "highPrice": 79.82,
    "lowPrice": 78.31,
    "volume": 79229.97,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25226,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:30:01",
    "openPrice": 5873.74,
    "closePrice": 5873.76,
    "highPrice": 5874.46,
    "lowPrice": 5872.3,
    "volume": 36028.91,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24584,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:29:59",
    "openPrice": 445.82,
    "closePrice": 445.58,
    "highPrice": 446.77,
    "lowPrice": 444.42,
    "volume": 58499.53,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23942,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:29:44",
    "openPrice": 77.04,
    "closePrice": 77.48,
    "highPrice": 78.12,
    "lowPrice": 75.15,
    "volume": 34447.19,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23300,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:29:42",
    "openPrice": 5950.98,
    "closePrice": 5950.56,
    "highPrice": 5951.42,
    "lowPrice": 5949.57,
    "volume": 85517.01,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22658,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:29:40",
    "openPrice": 451.87,
    "closePrice": 452.81,
    "highPrice": 453.25,
    "lowPrice": 450.66,
    "volume": 86243.39,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22016,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:28:14",
    "openPrice": 77.99,
    "closePrice": 78.1,
    "highPrice": 79.75,
    "lowPrice": 77.58,
    "volume": 41160.43,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20090,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:28:13",
    "openPrice": 76.46,
    "closePrice": 77.28,
    "highPrice": 79.22,
    "lowPrice": 76.38,
    "volume": 31152.99,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21374,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:28:12",
    "openPrice": 5725.34,
    "closePrice": 5725.81,
    "highPrice": 5727.29,
    "lowPrice": 5723.89,
    "volume": 57217.6,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19448,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:28:10",
    "openPrice": 5830.98,
    "closePrice": 5830.74,
    "highPrice": 5831.48,
    "lowPrice": 5829.97,
    "volume": 97074.36,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20732,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:28:10",
    "openPrice": 455.71,
    "closePrice": 455.46,
    "highPrice": 455.88,
    "lowPrice": 454.04,
    "volume": 78946.79,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18806,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:28:08",
    "openPrice": 448.32,
    "closePrice": 448.93,
    "highPrice": 449.72,
    "lowPrice": 446.55,
    "volume": 42952.77,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18164,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:27:55",
    "openPrice": 79.9,
    "closePrice": 79.39,
    "highPrice": 80.98,
    "lowPrice": 78.24,
    "volume": 86392.33,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16238,
    "variety": "原油",
    "tradeDate": "2024-06-14 00:27:53",
    "openPrice": 75.82,
    "closePrice": 75.91,
    "highPrice": 77.9,
    "lowPrice": 75.03,
    "volume": 102923.93,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17522,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:27:53",
    "openPrice": 5830.24,
    "closePrice": 5829.65,
    "highPrice": 5830.9,
    "lowPrice": 5827.91,
    "volume": 17328.89,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15596,
    "variety": "白银",
    "tradeDate": "2024-06-14 00:27:51",
    "openPrice": 5716.85,
    "closePrice": 5717.13,
    "highPrice": 5718.29,
    "lowPrice": 5715.52,
    "volume": 89538.63,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16880,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:27:51",
    "openPrice": 445.69,
    "closePrice": 445.08,
    "highPrice": 446.5,
    "lowPrice": 443.38,
    "volume": 87126.19,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14954,
    "variety": "黄金",
    "tradeDate": "2024-06-14 00:27:49",
    "openPrice": 461.44,
    "closePrice": 461.66,
    "highPrice": 461.73,
    "lowPrice": 459.92,
    "volume": 37470.62,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14311,
    "variety": "原油",
    "tradeDate": "2024-06-13 23:01:40",
    "openPrice": 76.02,
    "closePrice": 76.8,
    "highPrice": 77.4,
    "lowPrice": 74.23,
    "volume": 71765.19,
    "changeRate": 1.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13668,
    "variety": "白银",
    "tradeDate": "2024-06-13 23:01:38",
    "openPrice": 5939.85,
    "closePrice": 5940.15,
    "highPrice": 5941.75,
    "lowPrice": 5938.89,
    "volume": 14315.89,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13025,
    "variety": "黄金",
    "tradeDate": "2024-06-13 23:01:36",
    "openPrice": 442.95,
    "closePrice": 442.38,
    "highPrice": 443.95,
    "lowPrice": 440.55,
    "volume": 97712.3,
    "changeRate": 2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12382,
    "variety": "原油",
    "tradeDate": "2024-06-13 22:54:39",
    "openPrice": 74.61,
    "closePrice": 74.89,
    "highPrice": 76.86,
    "lowPrice": 74.4,
    "volume": 20603.75,
    "changeRate": -2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11739,
    "variety": "白银",
    "tradeDate": "2024-06-13 22:54:36",
    "openPrice": 5810.59,
    "closePrice": 5810.79,
    "highPrice": 5812.04,
    "lowPrice": 5809.77,
    "volume": 24393.67,
    "changeRate": -1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11096,
    "variety": "黄金",
    "tradeDate": "2024-06-13 22:54:34",
    "openPrice": 448.57,
    "closePrice": 447.62,
    "highPrice": 449.19,
    "lowPrice": 446.63,
    "volume": 61539.28,
    "changeRate": 2.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10453,
    "variety": "原油",
    "tradeDate": "2024-06-13 22:54:05",
    "openPrice": 75.77,
    "closePrice": 75.55,
    "highPrice": 76.57,
    "lowPrice": 73.55,
    "volume": 63363.66,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9810,
    "variety": "白银",
    "tradeDate": "2024-06-13 22:54:03",
    "openPrice": 5693.17,
    "closePrice": 5693.69,
    "highPrice": 5694.74,
    "lowPrice": 5692.69,
    "volume": 65495.37,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9167,
    "variety": "黄金",
    "tradeDate": "2024-06-13 22:54:00",
    "openPrice": 447.39,
    "closePrice": 447.38,
    "highPrice": 449.03,
    "lowPrice": 446.78,
    "volume": 33006.68,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27793,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:36:22",
    "openPrice": 77.37,
    "closePrice": 76.51,
    "highPrice": 78.66,
    "lowPrice": 75.26,
    "volume": 63158.2,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27151,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:36:19",
    "openPrice": 5790.42,
    "closePrice": 5791.24,
    "highPrice": 5791.27,
    "lowPrice": 5790.21,
    "volume": 91550.87,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26509,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:36:17",
    "openPrice": 458.22,
    "closePrice": 457.75,
    "highPrice": 459.67,
    "lowPrice": 456.15,
    "volume": 94286.1,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25867,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:30:03",
    "openPrice": 78.9,
    "closePrice": 79.23,
    "highPrice": 81.17,
    "lowPrice": 78.25,
    "volume": 106692.01,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25225,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:30:01",
    "openPrice": 5769.21,
    "closePrice": 5769.68,
    "highPrice": 5770.75,
    "lowPrice": 5768.32,
    "volume": 80847.33,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24583,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:29:59",
    "openPrice": 449.28,
    "closePrice": 449.58,
    "highPrice": 450.02,
    "lowPrice": 447.88,
    "volume": 76180.32,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23941,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:29:44",
    "openPrice": 75.28,
    "closePrice": 75.27,
    "highPrice": 76.47,
    "lowPrice": 73.61,
    "volume": 30929.38,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23299,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:29:42",
    "openPrice": 5823.77,
    "closePrice": 5823.12,
    "highPrice": 5824.24,
    "lowPrice": 5821.83,
    "volume": 25580.68,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22657,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:29:40",
    "openPrice": 452.83,
    "closePrice": 453.25,
    "highPrice": 453.52,
    "lowPrice": 451.1,
    "volume": 91105.45,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22015,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:28:14",
    "openPrice": 75.58,
    "closePrice": 74.65,
    "highPrice": 76.16,
    "lowPrice": 73.6,
    "volume": 66969.54,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20089,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:28:13",
    "openPrice": 74.79,
    "closePrice": 74.51,
    "highPrice": 76.47,
    "lowPrice": 73.66,
    "volume": 12005.93,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21373,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:28:12",
    "openPrice": 5797.17,
    "closePrice": 5798.05,
    "highPrice": 5799.81,
    "lowPrice": 5796.82,
    "volume": 32569.12,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19447,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:28:10",
    "openPrice": 5856.59,
    "closePrice": 5856.88,
    "highPrice": 5858.49,
    "lowPrice": 5856.06,
    "volume": 29894.05,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20731,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:28:10",
    "openPrice": 443.98,
    "closePrice": 444.47,
    "highPrice": 445.82,
    "lowPrice": 442.48,
    "volume": 37407.09,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18805,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:28:08",
    "openPrice": 449.86,
    "closePrice": 449.97,
    "highPrice": 451.35,
    "lowPrice": 448.75,
    "volume": 27733.52,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18163,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:27:55",
    "openPrice": 78.99,
    "closePrice": 78.18,
    "highPrice": 80.2,
    "lowPrice": 76.61,
    "volume": 51665.08,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16237,
    "variety": "原油",
    "tradeDate": "2024-06-13 00:27:53",
    "openPrice": 77.15,
    "closePrice": 76.92,
    "highPrice": 77.71,
    "lowPrice": 76.23,
    "volume": 54658.95,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17521,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:27:53",
    "openPrice": 5789.08,
    "closePrice": 5788.41,
    "highPrice": 5789.55,
    "lowPrice": 5787.12,
    "volume": 52331.66,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15595,
    "variety": "白银",
    "tradeDate": "2024-06-13 00:27:51",
    "openPrice": 5654.87,
    "closePrice": 5655.15,
    "highPrice": 5656.06,
    "lowPrice": 5653.07,
    "volume": 108651.01,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16879,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:27:51",
    "openPrice": 456.66,
    "closePrice": 456.56,
    "highPrice": 457.75,
    "lowPrice": 455.17,
    "volume": 24312.52,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14953,
    "variety": "黄金",
    "tradeDate": "2024-06-13 00:27:49",
    "openPrice": 443.51,
    "closePrice": 443.2,
    "highPrice": 443.97,
    "lowPrice": 441.35,
    "volume": 61515.71,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14310,
    "variety": "原油",
    "tradeDate": "2024-06-12 23:01:40",
    "openPrice": 75.93,
    "closePrice": 75.21,
    "highPrice": 77.21,
    "lowPrice": 73.83,
    "volume": 70690.02,
    "changeRate": -2.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13667,
    "variety": "白银",
    "tradeDate": "2024-06-12 23:01:38",
    "openPrice": 5706.85,
    "closePrice": 5706.11,
    "highPrice": 5707.84,
    "lowPrice": 5705.63,
    "volume": 46102.42,
    "changeRate": 2.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13024,
    "variety": "黄金",
    "tradeDate": "2024-06-12 23:01:36",
    "openPrice": 456.56,
    "closePrice": 456.21,
    "highPrice": 458.19,
    "lowPrice": 454.66,
    "volume": 78336.81,
    "changeRate": -3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12381,
    "variety": "原油",
    "tradeDate": "2024-06-12 22:54:39",
    "openPrice": 77.9,
    "closePrice": 78.66,
    "highPrice": 80.62,
    "lowPrice": 77.88,
    "volume": 98244.5,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11738,
    "variety": "白银",
    "tradeDate": "2024-06-12 22:54:36",
    "openPrice": 5929,
    "closePrice": 5928.28,
    "highPrice": 5929.58,
    "lowPrice": 5927.15,
    "volume": 58899.31,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11095,
    "variety": "黄金",
    "tradeDate": "2024-06-12 22:54:34",
    "openPrice": 453.88,
    "closePrice": 454.37,
    "highPrice": 456.03,
    "lowPrice": 453.27,
    "volume": 43452.55,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10452,
    "variety": "原油",
    "tradeDate": "2024-06-12 22:54:05",
    "openPrice": 77.76,
    "closePrice": 78.35,
    "highPrice": 79.99,
    "lowPrice": 77.22,
    "volume": 12964.59,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9809,
    "variety": "白银",
    "tradeDate": "2024-06-12 22:54:03",
    "openPrice": 5878.2,
    "closePrice": 5878.57,
    "highPrice": 5879.93,
    "lowPrice": 5877.1,
    "volume": 43204.16,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9166,
    "variety": "黄金",
    "tradeDate": "2024-06-12 22:54:00",
    "openPrice": 447.25,
    "closePrice": 446.92,
    "highPrice": 447.81,
    "lowPrice": 446.02,
    "volume": 31783.21,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27792,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:36:22",
    "openPrice": 77.34,
    "closePrice": 78.31,
    "highPrice": 78.45,
    "lowPrice": 76.77,
    "volume": 72910.13,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27150,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:36:19",
    "openPrice": 5917.4,
    "closePrice": 5918.24,
    "highPrice": 5919,
    "lowPrice": 5915.67,
    "volume": 76832.27,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26508,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:36:17",
    "openPrice": 443.72,
    "closePrice": 444.2,
    "highPrice": 445.48,
    "lowPrice": 442.98,
    "volume": 11221.91,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25866,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:30:03",
    "openPrice": 75.13,
    "closePrice": 75.64,
    "highPrice": 76.32,
    "lowPrice": 73.59,
    "volume": 72890.03,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25224,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:30:01",
    "openPrice": 5867.58,
    "closePrice": 5866.87,
    "highPrice": 5868.11,
    "lowPrice": 5865.89,
    "volume": 15605.57,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24582,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:29:59",
    "openPrice": 446.65,
    "closePrice": 446.9,
    "highPrice": 447.42,
    "lowPrice": 445.66,
    "volume": 54169.49,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23940,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:29:44",
    "openPrice": 75.3,
    "closePrice": 74.82,
    "highPrice": 75.89,
    "lowPrice": 73.24,
    "volume": 49983.23,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23298,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:29:42",
    "openPrice": 5788.52,
    "closePrice": 5789.33,
    "highPrice": 5790.39,
    "lowPrice": 5786.94,
    "volume": 83675.26,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22656,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:29:40",
    "openPrice": 443.11,
    "closePrice": 443.98,
    "highPrice": 445.41,
    "lowPrice": 442.2,
    "volume": 56607.72,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22014,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:28:14",
    "openPrice": 78.05,
    "closePrice": 77.51,
    "highPrice": 79.28,
    "lowPrice": 76.37,
    "volume": 70653.3,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20088,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:28:13",
    "openPrice": 75.64,
    "closePrice": 75.47,
    "highPrice": 77.5,
    "lowPrice": 74.72,
    "volume": 98007.95,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21372,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:28:12",
    "openPrice": 5667.36,
    "closePrice": 5668.19,
    "highPrice": 5669.71,
    "lowPrice": 5667.32,
    "volume": 10734.55,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19446,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:28:10",
    "openPrice": 5786.37,
    "closePrice": 5786,
    "highPrice": 5787.52,
    "lowPrice": 5785.93,
    "volume": 69933.91,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20730,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:28:10",
    "openPrice": 446.62,
    "closePrice": 446.44,
    "highPrice": 447.43,
    "lowPrice": 446.29,
    "volume": 54266.07,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18804,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:28:08",
    "openPrice": 445.59,
    "closePrice": 444.66,
    "highPrice": 446.2,
    "lowPrice": 444.2,
    "volume": 107742.25,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18162,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:27:55",
    "openPrice": 77.43,
    "closePrice": 76.85,
    "highPrice": 78.62,
    "lowPrice": 74.98,
    "volume": 99302.9,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16236,
    "variety": "原油",
    "tradeDate": "2024-06-12 00:27:53",
    "openPrice": 77.42,
    "closePrice": 76.55,
    "highPrice": 78.69,
    "lowPrice": 75.58,
    "volume": 30842.25,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17520,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:27:53",
    "openPrice": 5791.72,
    "closePrice": 5792.38,
    "highPrice": 5793,
    "lowPrice": 5790.81,
    "volume": 80290.23,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15594,
    "variety": "白银",
    "tradeDate": "2024-06-12 00:27:51",
    "openPrice": 5822.12,
    "closePrice": 5822.27,
    "highPrice": 5822.74,
    "lowPrice": 5820.84,
    "volume": 54372.74,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16878,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:27:51",
    "openPrice": 450,
    "closePrice": 449.9,
    "highPrice": 450.16,
    "lowPrice": 448.69,
    "volume": 85161.21,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14952,
    "variety": "黄金",
    "tradeDate": "2024-06-12 00:27:49",
    "openPrice": 446.48,
    "closePrice": 446.93,
    "highPrice": 448.66,
    "lowPrice": 445.17,
    "volume": 50114.53,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14309,
    "variety": "原油",
    "tradeDate": "2024-06-11 23:01:40",
    "openPrice": 74.7,
    "closePrice": 75.44,
    "highPrice": 76.03,
    "lowPrice": 72.77,
    "volume": 71345.71,
    "changeRate": -2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13666,
    "variety": "白银",
    "tradeDate": "2024-06-11 23:01:38",
    "openPrice": 5938.93,
    "closePrice": 5939.86,
    "highPrice": 5941.83,
    "lowPrice": 5938.55,
    "volume": 50115.11,
    "changeRate": -0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13023,
    "variety": "黄金",
    "tradeDate": "2024-06-11 23:01:36",
    "openPrice": 459.84,
    "closePrice": 458.99,
    "highPrice": 461.44,
    "lowPrice": 458.76,
    "volume": 14900.66,
    "changeRate": 0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12380,
    "variety": "原油",
    "tradeDate": "2024-06-11 22:54:39",
    "openPrice": 76.75,
    "closePrice": 75.98,
    "highPrice": 78.15,
    "lowPrice": 74.23,
    "volume": 30193.94,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11737,
    "variety": "白银",
    "tradeDate": "2024-06-11 22:54:36",
    "openPrice": 5805.13,
    "closePrice": 5806.11,
    "highPrice": 5807.57,
    "lowPrice": 5803.32,
    "volume": 30550.78,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11094,
    "variety": "黄金",
    "tradeDate": "2024-06-11 22:54:34",
    "openPrice": 443.51,
    "closePrice": 444.47,
    "highPrice": 445.59,
    "lowPrice": 442.39,
    "volume": 86651.33,
    "changeRate": 1.21,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10451,
    "variety": "原油",
    "tradeDate": "2024-06-11 22:54:05",
    "openPrice": 77.34,
    "closePrice": 76.37,
    "highPrice": 79.3,
    "lowPrice": 76.18,
    "volume": 66723.02,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9808,
    "variety": "白银",
    "tradeDate": "2024-06-11 22:54:03",
    "openPrice": 5927.46,
    "closePrice": 5927.87,
    "highPrice": 5928.36,
    "lowPrice": 5925.61,
    "volume": 92701.85,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9165,
    "variety": "黄金",
    "tradeDate": "2024-06-11 22:54:00",
    "openPrice": 455.75,
    "closePrice": 455.35,
    "highPrice": 457.69,
    "lowPrice": 455.12,
    "volume": 73869.79,
    "changeRate": -1.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27791,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:36:22",
    "openPrice": 77.03,
    "closePrice": 77.22,
    "highPrice": 78.25,
    "lowPrice": 76.64,
    "volume": 15942.53,
    "changeRate": 0.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27149,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:36:19",
    "openPrice": 5676.82,
    "closePrice": 5676.08,
    "highPrice": 5677.23,
    "lowPrice": 5675.55,
    "volume": 91146.53,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26507,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:36:17",
    "openPrice": 454.21,
    "closePrice": 453.91,
    "highPrice": 455.77,
    "lowPrice": 452.05,
    "volume": 46654.49,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25865,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:30:03",
    "openPrice": 76.36,
    "closePrice": 76.67,
    "highPrice": 77.84,
    "lowPrice": 74.94,
    "volume": 25471.6,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25223,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:30:01",
    "openPrice": 5907.5,
    "closePrice": 5907.86,
    "highPrice": 5907.92,
    "lowPrice": 5906.57,
    "volume": 104343.17,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24581,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:29:59",
    "openPrice": 446.03,
    "closePrice": 446.74,
    "highPrice": 447.28,
    "lowPrice": 445.01,
    "volume": 89079.9,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23939,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:29:44",
    "openPrice": 75.91,
    "closePrice": 76.88,
    "highPrice": 77.65,
    "lowPrice": 74.6,
    "volume": 67056.13,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23297,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:29:42",
    "openPrice": 5935.23,
    "closePrice": 5934.51,
    "highPrice": 5936.92,
    "lowPrice": 5933.55,
    "volume": 10539.54,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22655,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:29:40",
    "openPrice": 447.48,
    "closePrice": 446.82,
    "highPrice": 447.49,
    "lowPrice": 444.89,
    "volume": 73202.05,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22013,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:28:14",
    "openPrice": 79.61,
    "closePrice": 79.36,
    "highPrice": 80.32,
    "lowPrice": 78.69,
    "volume": 102448.64,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20087,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:28:13",
    "openPrice": 77.09,
    "closePrice": 77.85,
    "highPrice": 78.73,
    "lowPrice": 76.04,
    "volume": 38053.67,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21371,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:28:12",
    "openPrice": 5740.18,
    "closePrice": 5740.69,
    "highPrice": 5741.03,
    "lowPrice": 5739.95,
    "volume": 24191.4,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19445,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:28:10",
    "openPrice": 5801.87,
    "closePrice": 5801.3,
    "highPrice": 5802.37,
    "lowPrice": 5799.42,
    "volume": 105118.41,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20729,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:28:10",
    "openPrice": 454.93,
    "closePrice": 454.31,
    "highPrice": 456.64,
    "lowPrice": 452.78,
    "volume": 90228.4,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18803,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:28:08",
    "openPrice": 459.47,
    "closePrice": 459.78,
    "highPrice": 461.67,
    "lowPrice": 458.02,
    "volume": 61100.44,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18161,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:27:55",
    "openPrice": 75.12,
    "closePrice": 75.43,
    "highPrice": 76.6,
    "lowPrice": 73.86,
    "volume": 50087.82,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16235,
    "variety": "原油",
    "tradeDate": "2024-06-11 00:27:53",
    "openPrice": 78.12,
    "closePrice": 78.53,
    "highPrice": 79.4,
    "lowPrice": 77.85,
    "volume": 104233.92,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17519,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:27:53",
    "openPrice": 5847.19,
    "closePrice": 5846.94,
    "highPrice": 5848.18,
    "lowPrice": 5845.45,
    "volume": 103303.63,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15593,
    "variety": "白银",
    "tradeDate": "2024-06-11 00:27:51",
    "openPrice": 5760.15,
    "closePrice": 5759.95,
    "highPrice": 5760.67,
    "lowPrice": 5759.05,
    "volume": 23233.1,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16877,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:27:51",
    "openPrice": 441.44,
    "closePrice": 441.89,
    "highPrice": 441.97,
    "lowPrice": 441.2,
    "volume": 31615.55,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14951,
    "variety": "黄金",
    "tradeDate": "2024-06-11 00:27:49",
    "openPrice": 449.11,
    "closePrice": 449.76,
    "highPrice": 451.68,
    "lowPrice": 447.13,
    "volume": 26085.35,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14308,
    "variety": "原油",
    "tradeDate": "2024-06-10 23:01:40",
    "openPrice": 75.19,
    "closePrice": 74.78,
    "highPrice": 75.65,
    "lowPrice": 72.91,
    "volume": 31429.02,
    "changeRate": 2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13665,
    "variety": "白银",
    "tradeDate": "2024-06-10 23:01:38",
    "openPrice": 5932.85,
    "closePrice": 5932.22,
    "highPrice": 5932.94,
    "lowPrice": 5931.1,
    "volume": 100455.58,
    "changeRate": -1.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13022,
    "variety": "黄金",
    "tradeDate": "2024-06-10 23:01:36",
    "openPrice": 457.4,
    "closePrice": 457.51,
    "highPrice": 459,
    "lowPrice": 456.29,
    "volume": 65594.4,
    "changeRate": 1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12379,
    "variety": "原油",
    "tradeDate": "2024-06-10 22:54:39",
    "openPrice": 78.6,
    "closePrice": 78.32,
    "highPrice": 79.28,
    "lowPrice": 77.87,
    "volume": 37192.41,
    "changeRate": 2.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11736,
    "variety": "白银",
    "tradeDate": "2024-06-10 22:54:36",
    "openPrice": 5929.62,
    "closePrice": 5930.14,
    "highPrice": 5931.78,
    "lowPrice": 5928.99,
    "volume": 19575.84,
    "changeRate": -0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11093,
    "variety": "黄金",
    "tradeDate": "2024-06-10 22:54:34",
    "openPrice": 452.79,
    "closePrice": 452.66,
    "highPrice": 453.16,
    "lowPrice": 450.92,
    "volume": 104313.05,
    "changeRate": -0.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10450,
    "variety": "原油",
    "tradeDate": "2024-06-10 22:54:05",
    "openPrice": 76.85,
    "closePrice": 77.19,
    "highPrice": 77.47,
    "lowPrice": 76.83,
    "volume": 61409.94,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9807,
    "variety": "白银",
    "tradeDate": "2024-06-10 22:54:03",
    "openPrice": 5935.04,
    "closePrice": 5935.22,
    "highPrice": 5936.37,
    "lowPrice": 5934.71,
    "volume": 58038.69,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9164,
    "variety": "黄金",
    "tradeDate": "2024-06-10 22:54:00",
    "openPrice": 446.93,
    "closePrice": 446.65,
    "highPrice": 448.02,
    "lowPrice": 446.34,
    "volume": 29692.56,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27790,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:36:22",
    "openPrice": 77.68,
    "closePrice": 76.7,
    "highPrice": 77.72,
    "lowPrice": 76.65,
    "volume": 78847.43,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27148,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:36:19",
    "openPrice": 5750.55,
    "closePrice": 5750.49,
    "highPrice": 5752.12,
    "lowPrice": 5750.04,
    "volume": 71545.77,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26506,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:36:17",
    "openPrice": 451.09,
    "closePrice": 451.52,
    "highPrice": 453.16,
    "lowPrice": 450.92,
    "volume": 71759.62,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25864,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:30:03",
    "openPrice": 76.03,
    "closePrice": 75.7,
    "highPrice": 76.85,
    "lowPrice": 75.35,
    "volume": 60698.13,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25222,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:30:01",
    "openPrice": 5658.92,
    "closePrice": 5658.66,
    "highPrice": 5660.92,
    "lowPrice": 5656.72,
    "volume": 75080.02,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24580,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:29:59",
    "openPrice": 455.79,
    "closePrice": 455.35,
    "highPrice": 456.58,
    "lowPrice": 453.74,
    "volume": 54637.54,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23938,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:29:44",
    "openPrice": 78.12,
    "closePrice": 77.16,
    "highPrice": 79.13,
    "lowPrice": 75.92,
    "volume": 13469.47,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23296,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:29:42",
    "openPrice": 5779.56,
    "closePrice": 5779.85,
    "highPrice": 5781.38,
    "lowPrice": 5778.02,
    "volume": 25848.21,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22654,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:29:40",
    "openPrice": 446.44,
    "closePrice": 446.67,
    "highPrice": 447.78,
    "lowPrice": 445.36,
    "volume": 77493.38,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22012,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:28:14",
    "openPrice": 74.27,
    "closePrice": 75.18,
    "highPrice": 76.98,
    "lowPrice": 72.34,
    "volume": 13050.6,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20086,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:28:13",
    "openPrice": 77.97,
    "closePrice": 78.03,
    "highPrice": 78.09,
    "lowPrice": 77.31,
    "volume": 91542.66,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21370,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:28:12",
    "openPrice": 5894.1,
    "closePrice": 5893.97,
    "highPrice": 5894.11,
    "lowPrice": 5893.13,
    "volume": 45341.79,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19444,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:28:10",
    "openPrice": 5770.52,
    "closePrice": 5771.46,
    "highPrice": 5772.24,
    "lowPrice": 5769.13,
    "volume": 48724.89,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20728,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:28:10",
    "openPrice": 451.26,
    "closePrice": 451.73,
    "highPrice": 453.39,
    "lowPrice": 450.03,
    "volume": 44513.49,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18802,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:28:08",
    "openPrice": 456.73,
    "closePrice": 456.82,
    "highPrice": 458.46,
    "lowPrice": 455.56,
    "volume": 17972.94,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18160,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:27:55",
    "openPrice": 79.91,
    "closePrice": 79.16,
    "highPrice": 80.3,
    "lowPrice": 78.13,
    "volume": 18390.25,
    "changeRate": -2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16234,
    "variety": "原油",
    "tradeDate": "2024-06-10 00:27:53",
    "openPrice": 77,
    "closePrice": 76.73,
    "highPrice": 77.08,
    "lowPrice": 75.67,
    "volume": 46971.83,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17518,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:27:53",
    "openPrice": 5867.79,
    "closePrice": 5867.05,
    "highPrice": 5869.63,
    "lowPrice": 5866.9,
    "volume": 18217.55,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15592,
    "variety": "白银",
    "tradeDate": "2024-06-10 00:27:51",
    "openPrice": 5887.91,
    "closePrice": 5887.99,
    "highPrice": 5888.21,
    "lowPrice": 5886.41,
    "volume": 91860.87,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16876,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:27:51",
    "openPrice": 445.77,
    "closePrice": 446.21,
    "highPrice": 447.95,
    "lowPrice": 444.68,
    "volume": 65405.28,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14950,
    "variety": "黄金",
    "tradeDate": "2024-06-10 00:27:49",
    "openPrice": 459.02,
    "closePrice": 459.93,
    "highPrice": 460.88,
    "lowPrice": 457.16,
    "volume": 15967.13,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14307,
    "variety": "原油",
    "tradeDate": "2024-06-07 23:01:40",
    "openPrice": 76.43,
    "closePrice": 76.45,
    "highPrice": 76.51,
    "lowPrice": 75.73,
    "volume": 63252.85,
    "changeRate": -1.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13664,
    "variety": "白银",
    "tradeDate": "2024-06-07 23:01:38",
    "openPrice": 5658.59,
    "closePrice": 5658.53,
    "highPrice": 5659.5,
    "lowPrice": 5658.32,
    "volume": 96695.75,
    "changeRate": 2.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13021,
    "variety": "黄金",
    "tradeDate": "2024-06-07 23:01:36",
    "openPrice": 449.34,
    "closePrice": 449.65,
    "highPrice": 450.07,
    "lowPrice": 448.54,
    "volume": 42042.35,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12378,
    "variety": "原油",
    "tradeDate": "2024-06-07 22:54:39",
    "openPrice": 77.51,
    "closePrice": 78.12,
    "highPrice": 79.44,
    "lowPrice": 75.74,
    "volume": 65876.1,
    "changeRate": -2.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11735,
    "variety": "白银",
    "tradeDate": "2024-06-07 22:54:36",
    "openPrice": 5946.9,
    "closePrice": 5946.42,
    "highPrice": 5947.95,
    "lowPrice": 5944.81,
    "volume": 70066.54,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11092,
    "variety": "黄金",
    "tradeDate": "2024-06-07 22:54:34",
    "openPrice": 449.22,
    "closePrice": 449.86,
    "highPrice": 450.25,
    "lowPrice": 448.85,
    "volume": 52076.45,
    "changeRate": 2.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10449,
    "variety": "原油",
    "tradeDate": "2024-06-07 22:54:05",
    "openPrice": 75.83,
    "closePrice": 76.69,
    "highPrice": 78.56,
    "lowPrice": 74.27,
    "volume": 103258.84,
    "changeRate": 1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9806,
    "variety": "白银",
    "tradeDate": "2024-06-07 22:54:03",
    "openPrice": 5863.38,
    "closePrice": 5864.12,
    "highPrice": 5865.74,
    "lowPrice": 5863.09,
    "volume": 13225.65,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9163,
    "variety": "黄金",
    "tradeDate": "2024-06-07 22:54:00",
    "openPrice": 448.86,
    "closePrice": 449.03,
    "highPrice": 449.64,
    "lowPrice": 447.14,
    "volume": 99356.2,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27789,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:36:22",
    "openPrice": 75.12,
    "closePrice": 74.65,
    "highPrice": 75.37,
    "lowPrice": 73.43,
    "volume": 99500.46,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27147,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:36:19",
    "openPrice": 5771.28,
    "closePrice": 5770.32,
    "highPrice": 5772.55,
    "lowPrice": 5769.73,
    "volume": 104555.73,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26505,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:36:17",
    "openPrice": 460.51,
    "closePrice": 460.4,
    "highPrice": 460.81,
    "lowPrice": 460.26,
    "volume": 22920.62,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25863,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:30:03",
    "openPrice": 78.1,
    "closePrice": 78.2,
    "highPrice": 79.06,
    "lowPrice": 76.95,
    "volume": 13850.42,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25221,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:30:01",
    "openPrice": 5731.77,
    "closePrice": 5731.81,
    "highPrice": 5731.99,
    "lowPrice": 5730.53,
    "volume": 105677.83,
    "changeRate": -2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24579,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:29:59",
    "openPrice": 455.5,
    "closePrice": 455.37,
    "highPrice": 457.13,
    "lowPrice": 455.11,
    "volume": 44964.41,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23937,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:29:44",
    "openPrice": 74.76,
    "closePrice": 75.58,
    "highPrice": 76.45,
    "lowPrice": 73.1,
    "volume": 31113.09,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23295,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:29:42",
    "openPrice": 5722.7,
    "closePrice": 5722.31,
    "highPrice": 5723.57,
    "lowPrice": 5721.09,
    "volume": 13708.79,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22653,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:29:40",
    "openPrice": 458.74,
    "closePrice": 459.67,
    "highPrice": 461.56,
    "lowPrice": 458.25,
    "volume": 15320.57,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22011,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:28:14",
    "openPrice": 78.87,
    "closePrice": 78.21,
    "highPrice": 79.29,
    "lowPrice": 77.76,
    "volume": 82121.24,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20085,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:28:13",
    "openPrice": 78.67,
    "closePrice": 78.47,
    "highPrice": 79.33,
    "lowPrice": 77.37,
    "volume": 88144.09,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21369,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:28:12",
    "openPrice": 5699.88,
    "closePrice": 5700.53,
    "highPrice": 5701.69,
    "lowPrice": 5698.91,
    "volume": 75717,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19443,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:28:10",
    "openPrice": 5699.82,
    "closePrice": 5700.55,
    "highPrice": 5700.68,
    "lowPrice": 5699.04,
    "volume": 12171.71,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20727,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:28:10",
    "openPrice": 457.95,
    "closePrice": 457.34,
    "highPrice": 459.44,
    "lowPrice": 456.81,
    "volume": 67488.79,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18801,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:28:08",
    "openPrice": 444.36,
    "closePrice": 443.48,
    "highPrice": 444.79,
    "lowPrice": 443.29,
    "volume": 25346.34,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18159,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:27:55",
    "openPrice": 74.92,
    "closePrice": 75.17,
    "highPrice": 76.33,
    "lowPrice": 74.44,
    "volume": 14594.87,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16233,
    "variety": "原油",
    "tradeDate": "2024-06-07 00:27:53",
    "openPrice": 75.14,
    "closePrice": 74.73,
    "highPrice": 77.14,
    "lowPrice": 72.83,
    "volume": 71037.71,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17517,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:27:53",
    "openPrice": 5810.71,
    "closePrice": 5810.17,
    "highPrice": 5811.54,
    "lowPrice": 5810.02,
    "volume": 90876.25,
    "changeRate": 3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15591,
    "variety": "白银",
    "tradeDate": "2024-06-07 00:27:51",
    "openPrice": 5941.51,
    "closePrice": 5942.45,
    "highPrice": 5942.75,
    "lowPrice": 5939.66,
    "volume": 11304.51,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16875,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:27:51",
    "openPrice": 443.39,
    "closePrice": 442.48,
    "highPrice": 443.6,
    "lowPrice": 440.81,
    "volume": 20594.22,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14949,
    "variety": "黄金",
    "tradeDate": "2024-06-07 00:27:49",
    "openPrice": 454.97,
    "closePrice": 454.04,
    "highPrice": 455.04,
    "lowPrice": 452.85,
    "volume": 93078.31,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14306,
    "variety": "原油",
    "tradeDate": "2024-06-06 23:01:40",
    "openPrice": 79,
    "closePrice": 78.36,
    "highPrice": 80.77,
    "lowPrice": 77.94,
    "volume": 22920.34,
    "changeRate": -2.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13663,
    "variety": "白银",
    "tradeDate": "2024-06-06 23:01:38",
    "openPrice": 5842.21,
    "closePrice": 5841.36,
    "highPrice": 5842.81,
    "lowPrice": 5839.74,
    "volume": 15121.31,
    "changeRate": 2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13020,
    "variety": "黄金",
    "tradeDate": "2024-06-06 23:01:36",
    "openPrice": 448.83,
    "closePrice": 448.71,
    "highPrice": 449.4,
    "lowPrice": 447.54,
    "volume": 69369.74,
    "changeRate": -1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12377,
    "variety": "原油",
    "tradeDate": "2024-06-06 22:54:39",
    "openPrice": 76.71,
    "closePrice": 77.11,
    "highPrice": 77.99,
    "lowPrice": 76.46,
    "volume": 13138.04,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11734,
    "variety": "白银",
    "tradeDate": "2024-06-06 22:54:36",
    "openPrice": 5906.19,
    "closePrice": 5907.18,
    "highPrice": 5907.23,
    "lowPrice": 5904.85,
    "volume": 22988.66,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11091,
    "variety": "黄金",
    "tradeDate": "2024-06-06 22:54:34",
    "openPrice": 448.69,
    "closePrice": 449.27,
    "highPrice": 449.75,
    "lowPrice": 448.65,
    "volume": 47461.1,
    "changeRate": -2.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10448,
    "variety": "原油",
    "tradeDate": "2024-06-06 22:54:05",
    "openPrice": 79.3,
    "closePrice": 78.71,
    "highPrice": 79.46,
    "lowPrice": 77.87,
    "volume": 19024.11,
    "changeRate": 1.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9805,
    "variety": "白银",
    "tradeDate": "2024-06-06 22:54:03",
    "openPrice": 5948.1,
    "closePrice": 5947.85,
    "highPrice": 5949.36,
    "lowPrice": 5946.37,
    "volume": 36502.17,
    "changeRate": -0.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9162,
    "variety": "黄金",
    "tradeDate": "2024-06-06 22:54:00",
    "openPrice": 445.33,
    "closePrice": 445.03,
    "highPrice": 446.06,
    "lowPrice": 444.5,
    "volume": 15724.66,
    "changeRate": -1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27788,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:36:22",
    "openPrice": 74.93,
    "closePrice": 74.64,
    "highPrice": 76.64,
    "lowPrice": 73.45,
    "volume": 53423.98,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27146,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:36:19",
    "openPrice": 5716.07,
    "closePrice": 5715.66,
    "highPrice": 5717.86,
    "lowPrice": 5714.9,
    "volume": 38170.93,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26504,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:36:17",
    "openPrice": 446.75,
    "closePrice": 446.99,
    "highPrice": 447.81,
    "lowPrice": 446.09,
    "volume": 93981.46,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25862,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:30:03",
    "openPrice": 76.26,
    "closePrice": 76.29,
    "highPrice": 77.39,
    "lowPrice": 74.31,
    "volume": 48646.84,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25220,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:30:01",
    "openPrice": 5743.61,
    "closePrice": 5742.69,
    "highPrice": 5744.29,
    "lowPrice": 5740.7,
    "volume": 35451.5,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24578,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:29:59",
    "openPrice": 449.96,
    "closePrice": 450.55,
    "highPrice": 451.74,
    "lowPrice": 448.77,
    "volume": 35618.26,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23936,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:29:44",
    "openPrice": 75.46,
    "closePrice": 76.17,
    "highPrice": 78,
    "lowPrice": 73.89,
    "volume": 70038.21,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23294,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:29:42",
    "openPrice": 5910.79,
    "closePrice": 5911.14,
    "highPrice": 5911.68,
    "lowPrice": 5910.3,
    "volume": 72738.01,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22652,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:29:40",
    "openPrice": 456.37,
    "closePrice": 456.74,
    "highPrice": 457.29,
    "lowPrice": 456.02,
    "volume": 91863.13,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22010,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:28:14",
    "openPrice": 78.58,
    "closePrice": 77.66,
    "highPrice": 78.81,
    "lowPrice": 77.26,
    "volume": 28743.41,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20084,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:28:13",
    "openPrice": 76.25,
    "closePrice": 75.82,
    "highPrice": 78.07,
    "lowPrice": 73.96,
    "volume": 11641.06,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21368,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:28:12",
    "openPrice": 5908.9,
    "closePrice": 5909.86,
    "highPrice": 5911.78,
    "lowPrice": 5908.77,
    "volume": 68944.32,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19442,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:28:10",
    "openPrice": 5795.47,
    "closePrice": 5794.76,
    "highPrice": 5795.72,
    "lowPrice": 5793.96,
    "volume": 33600.77,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20726,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:28:10",
    "openPrice": 443.85,
    "closePrice": 442.9,
    "highPrice": 444.85,
    "lowPrice": 442.05,
    "volume": 56075.19,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18800,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:28:08",
    "openPrice": 445.87,
    "closePrice": 446.83,
    "highPrice": 448.14,
    "lowPrice": 444.7,
    "volume": 84190.17,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18158,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:27:55",
    "openPrice": 74.52,
    "closePrice": 74.84,
    "highPrice": 75.96,
    "lowPrice": 73.04,
    "volume": 76688.28,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16232,
    "variety": "原油",
    "tradeDate": "2024-06-06 00:27:53",
    "openPrice": 77.04,
    "closePrice": 77.99,
    "highPrice": 78.6,
    "lowPrice": 76.78,
    "volume": 101533.74,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17516,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:27:53",
    "openPrice": 5779.57,
    "closePrice": 5778.77,
    "highPrice": 5780.98,
    "lowPrice": 5777.74,
    "volume": 88565.61,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15590,
    "variety": "白银",
    "tradeDate": "2024-06-06 00:27:51",
    "openPrice": 5944.68,
    "closePrice": 5944.8,
    "highPrice": 5945.66,
    "lowPrice": 5943.46,
    "volume": 72350.24,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16874,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:27:51",
    "openPrice": 452.82,
    "closePrice": 452.36,
    "highPrice": 453.07,
    "lowPrice": 450.51,
    "volume": 45349.76,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14948,
    "variety": "黄金",
    "tradeDate": "2024-06-06 00:27:49",
    "openPrice": 441.7,
    "closePrice": 442.34,
    "highPrice": 442.41,
    "lowPrice": 441.53,
    "volume": 19296.25,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14305,
    "variety": "原油",
    "tradeDate": "2024-06-05 23:01:40",
    "openPrice": 76.27,
    "closePrice": 76.17,
    "highPrice": 76.64,
    "lowPrice": 74.72,
    "volume": 83894.38,
    "changeRate": 0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13662,
    "variety": "白银",
    "tradeDate": "2024-06-05 23:01:38",
    "openPrice": 5756.71,
    "closePrice": 5757.22,
    "highPrice": 5758.26,
    "lowPrice": 5755.37,
    "volume": 89588.03,
    "changeRate": -0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13019,
    "variety": "黄金",
    "tradeDate": "2024-06-05 23:01:36",
    "openPrice": 450.34,
    "closePrice": 449.52,
    "highPrice": 451.69,
    "lowPrice": 448.35,
    "volume": 36563.33,
    "changeRate": 1.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12376,
    "variety": "原油",
    "tradeDate": "2024-06-05 22:54:39",
    "openPrice": 79.56,
    "closePrice": 78.84,
    "highPrice": 81.35,
    "lowPrice": 78.61,
    "volume": 66624.2,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11733,
    "variety": "白银",
    "tradeDate": "2024-06-05 22:54:36",
    "openPrice": 5678.37,
    "closePrice": 5678.45,
    "highPrice": 5679.84,
    "lowPrice": 5676.82,
    "volume": 43885.92,
    "changeRate": -2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11090,
    "variety": "黄金",
    "tradeDate": "2024-06-05 22:54:34",
    "openPrice": 450.07,
    "closePrice": 450.54,
    "highPrice": 452.02,
    "lowPrice": 450.05,
    "volume": 16899.88,
    "changeRate": 0.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10447,
    "variety": "原油",
    "tradeDate": "2024-06-05 22:54:05",
    "openPrice": 73.71,
    "closePrice": 74.36,
    "highPrice": 74.94,
    "lowPrice": 73.49,
    "volume": 17198.03,
    "changeRate": 1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9804,
    "variety": "白银",
    "tradeDate": "2024-06-05 22:54:03",
    "openPrice": 5727.64,
    "closePrice": 5727.02,
    "highPrice": 5728.25,
    "lowPrice": 5726.19,
    "volume": 61429.95,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9161,
    "variety": "黄金",
    "tradeDate": "2024-06-05 22:54:00",
    "openPrice": 458.67,
    "closePrice": 458.13,
    "highPrice": 459.28,
    "lowPrice": 457.31,
    "volume": 38472.46,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27787,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:36:22",
    "openPrice": 74.66,
    "closePrice": 74.75,
    "highPrice": 76.22,
    "lowPrice": 73.93,
    "volume": 16773.17,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27145,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:36:19",
    "openPrice": 5898.78,
    "closePrice": 5899.33,
    "highPrice": 5899.45,
    "lowPrice": 5898.78,
    "volume": 26505.7,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26503,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:36:17",
    "openPrice": 458.89,
    "closePrice": 458.39,
    "highPrice": 460.41,
    "lowPrice": 457.73,
    "volume": 82086.67,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25861,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:30:03",
    "openPrice": 76.91,
    "closePrice": 77.61,
    "highPrice": 79.11,
    "lowPrice": 76.49,
    "volume": 68464.79,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25219,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:30:01",
    "openPrice": 5885.39,
    "closePrice": 5885.71,
    "highPrice": 5886.51,
    "lowPrice": 5883.4,
    "volume": 52925.71,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24577,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:29:59",
    "openPrice": 460.77,
    "closePrice": 461.7,
    "highPrice": 462.23,
    "lowPrice": 459.56,
    "volume": 45398.7,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23935,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:29:44",
    "openPrice": 75.17,
    "closePrice": 75.66,
    "highPrice": 77.04,
    "lowPrice": 74.85,
    "volume": 64792.26,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23293,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:29:42",
    "openPrice": 5886.84,
    "closePrice": 5886.55,
    "highPrice": 5886.93,
    "lowPrice": 5886.07,
    "volume": 41452.71,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22651,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:29:40",
    "openPrice": 460.5,
    "closePrice": 460.47,
    "highPrice": 462.29,
    "lowPrice": 458.8,
    "volume": 18873.63,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22009,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:28:14",
    "openPrice": 78.24,
    "closePrice": 78.36,
    "highPrice": 78.58,
    "lowPrice": 76.49,
    "volume": 82262.63,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20083,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:28:13",
    "openPrice": 75.74,
    "closePrice": 75.28,
    "highPrice": 76.87,
    "lowPrice": 74.45,
    "volume": 75025.29,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21367,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:28:12",
    "openPrice": 5875.03,
    "closePrice": 5874.21,
    "highPrice": 5876.12,
    "lowPrice": 5872.27,
    "volume": 14228.06,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19441,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:28:10",
    "openPrice": 5798.24,
    "closePrice": 5797.27,
    "highPrice": 5800.1,
    "lowPrice": 5796.84,
    "volume": 57742.13,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20725,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:28:10",
    "openPrice": 451.23,
    "closePrice": 451.59,
    "highPrice": 452.89,
    "lowPrice": 450.21,
    "volume": 93447.16,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18799,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:28:08",
    "openPrice": 460.54,
    "closePrice": 461.02,
    "highPrice": 462.19,
    "lowPrice": 460.23,
    "volume": 102188.99,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18157,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:27:55",
    "openPrice": 78.54,
    "closePrice": 78.96,
    "highPrice": 80.03,
    "lowPrice": 77.94,
    "volume": 109289.99,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16231,
    "variety": "原油",
    "tradeDate": "2024-06-05 00:27:53",
    "openPrice": 76.86,
    "closePrice": 75.96,
    "highPrice": 77.37,
    "lowPrice": 75.42,
    "volume": 25999.95,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17515,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:27:53",
    "openPrice": 5687.51,
    "closePrice": 5688.2,
    "highPrice": 5689.24,
    "lowPrice": 5685.58,
    "volume": 103672.76,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15589,
    "variety": "白银",
    "tradeDate": "2024-06-05 00:27:51",
    "openPrice": 5882.49,
    "closePrice": 5882.19,
    "highPrice": 5884.24,
    "lowPrice": 5882.14,
    "volume": 30952.48,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16873,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:27:51",
    "openPrice": 442.95,
    "closePrice": 442.02,
    "highPrice": 444.02,
    "lowPrice": 441.12,
    "volume": 57473.32,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14947,
    "variety": "黄金",
    "tradeDate": "2024-06-05 00:27:49",
    "openPrice": 459.11,
    "closePrice": 458.38,
    "highPrice": 460.97,
    "lowPrice": 456.71,
    "volume": 19779.9,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14304,
    "variety": "原油",
    "tradeDate": "2024-06-04 23:01:40",
    "openPrice": 77.23,
    "closePrice": 78.11,
    "highPrice": 78.43,
    "lowPrice": 76.37,
    "volume": 23936.72,
    "changeRate": 1.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13661,
    "variety": "白银",
    "tradeDate": "2024-06-04 23:01:38",
    "openPrice": 5946.67,
    "closePrice": 5947.53,
    "highPrice": 5947.87,
    "lowPrice": 5944.71,
    "volume": 83033.33,
    "changeRate": 1.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13018,
    "variety": "黄金",
    "tradeDate": "2024-06-04 23:01:36",
    "openPrice": 460.07,
    "closePrice": 459.49,
    "highPrice": 461.66,
    "lowPrice": 458.59,
    "volume": 65747.94,
    "changeRate": 2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12375,
    "variety": "原油",
    "tradeDate": "2024-06-04 22:54:39",
    "openPrice": 77.79,
    "closePrice": 78.28,
    "highPrice": 79.9,
    "lowPrice": 75.96,
    "volume": 66599.21,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11732,
    "variety": "白银",
    "tradeDate": "2024-06-04 22:54:36",
    "openPrice": 5809.4,
    "closePrice": 5808.41,
    "highPrice": 5810.73,
    "lowPrice": 5807.3,
    "volume": 23747.69,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11089,
    "variety": "黄金",
    "tradeDate": "2024-06-04 22:54:34",
    "openPrice": 446.85,
    "closePrice": 446.57,
    "highPrice": 448.22,
    "lowPrice": 444.81,
    "volume": 44019.96,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10446,
    "variety": "原油",
    "tradeDate": "2024-06-04 22:54:05",
    "openPrice": 77.54,
    "closePrice": 77.98,
    "highPrice": 78.09,
    "lowPrice": 75.65,
    "volume": 87487.42,
    "changeRate": 2.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9803,
    "variety": "白银",
    "tradeDate": "2024-06-04 22:54:03",
    "openPrice": 5851.92,
    "closePrice": 5851.33,
    "highPrice": 5852.46,
    "lowPrice": 5850.43,
    "volume": 102938.07,
    "changeRate": 1.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9160,
    "variety": "黄金",
    "tradeDate": "2024-06-04 22:54:00",
    "openPrice": 461.38,
    "closePrice": 461.77,
    "highPrice": 462.92,
    "lowPrice": 460.58,
    "volume": 104041.74,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27786,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:36:22",
    "openPrice": 76.44,
    "closePrice": 77.4,
    "highPrice": 77.52,
    "lowPrice": 75.88,
    "volume": 69462.48,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27144,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:36:19",
    "openPrice": 5868,
    "closePrice": 5868.66,
    "highPrice": 5870.13,
    "lowPrice": 5866.71,
    "volume": 95210.85,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26502,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:36:17",
    "openPrice": 447.06,
    "closePrice": 447.41,
    "highPrice": 448.12,
    "lowPrice": 445.43,
    "volume": 91599.64,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25860,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:30:03",
    "openPrice": 76.14,
    "closePrice": 75.88,
    "highPrice": 77.88,
    "lowPrice": 74.9,
    "volume": 79691.65,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25218,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:30:01",
    "openPrice": 5815.13,
    "closePrice": 5814.45,
    "highPrice": 5815.61,
    "lowPrice": 5813.86,
    "volume": 58794.2,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24576,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:29:59",
    "openPrice": 446.26,
    "closePrice": 445.76,
    "highPrice": 446.98,
    "lowPrice": 445.49,
    "volume": 36421.66,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23934,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:29:44",
    "openPrice": 76.62,
    "closePrice": 76.02,
    "highPrice": 76.66,
    "lowPrice": 74.08,
    "volume": 79016.26,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23292,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:29:42",
    "openPrice": 5753.43,
    "closePrice": 5753.31,
    "highPrice": 5753.57,
    "lowPrice": 5751.4,
    "volume": 55335.54,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22650,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:29:40",
    "openPrice": 452.55,
    "closePrice": 452.35,
    "highPrice": 453.74,
    "lowPrice": 452.06,
    "volume": 39692.99,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22008,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:28:14",
    "openPrice": 74.57,
    "closePrice": 74.48,
    "highPrice": 76.46,
    "lowPrice": 73.53,
    "volume": 63441.7,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20082,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:28:13",
    "openPrice": 78.8,
    "closePrice": 78.51,
    "highPrice": 80.58,
    "lowPrice": 77.09,
    "volume": 19891.42,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21366,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:28:12",
    "openPrice": 5719.5,
    "closePrice": 5719.98,
    "highPrice": 5721.73,
    "lowPrice": 5719.46,
    "volume": 79398.22,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19440,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:28:10",
    "openPrice": 5902.7,
    "closePrice": 5902.51,
    "highPrice": 5902.98,
    "lowPrice": 5901.56,
    "volume": 27146.68,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20724,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:28:10",
    "openPrice": 442.68,
    "closePrice": 443.09,
    "highPrice": 444.75,
    "lowPrice": 441.26,
    "volume": 86768.22,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18798,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:28:08",
    "openPrice": 451.89,
    "closePrice": 452.11,
    "highPrice": 453.03,
    "lowPrice": 451.81,
    "volume": 60501.44,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18156,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:27:55",
    "openPrice": 74.48,
    "closePrice": 74.42,
    "highPrice": 74.92,
    "lowPrice": 74,
    "volume": 28358.26,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16230,
    "variety": "原油",
    "tradeDate": "2024-06-04 00:27:53",
    "openPrice": 73.35,
    "closePrice": 74.3,
    "highPrice": 74.74,
    "lowPrice": 72.43,
    "volume": 31255.16,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17514,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:27:53",
    "openPrice": 5859.28,
    "closePrice": 5858.99,
    "highPrice": 5860.55,
    "lowPrice": 5858.64,
    "volume": 88885.05,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15588,
    "variety": "白银",
    "tradeDate": "2024-06-04 00:27:51",
    "openPrice": 5714.11,
    "closePrice": 5714.04,
    "highPrice": 5714.32,
    "lowPrice": 5712.85,
    "volume": 32017.01,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16872,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:27:51",
    "openPrice": 457.57,
    "closePrice": 458.15,
    "highPrice": 459.8,
    "lowPrice": 456.11,
    "volume": 88712.31,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14946,
    "variety": "黄金",
    "tradeDate": "2024-06-04 00:27:49",
    "openPrice": 452.23,
    "closePrice": 451.86,
    "highPrice": 452.36,
    "lowPrice": 451.02,
    "volume": 66045.14,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14303,
    "variety": "原油",
    "tradeDate": "2024-06-03 23:01:40",
    "openPrice": 78.12,
    "closePrice": 78.32,
    "highPrice": 78.94,
    "lowPrice": 76.6,
    "volume": 37182.89,
    "changeRate": 0.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13660,
    "variety": "白银",
    "tradeDate": "2024-06-03 23:01:38",
    "openPrice": 5767.96,
    "closePrice": 5767.97,
    "highPrice": 5768.39,
    "lowPrice": 5767.79,
    "volume": 66934.32,
    "changeRate": 2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13017,
    "variety": "黄金",
    "tradeDate": "2024-06-03 23:01:36",
    "openPrice": 458.55,
    "closePrice": 459.15,
    "highPrice": 459.49,
    "lowPrice": 458.15,
    "volume": 36643.63,
    "changeRate": -0.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12374,
    "variety": "原油",
    "tradeDate": "2024-06-03 22:54:39",
    "openPrice": 75.52,
    "closePrice": 74.79,
    "highPrice": 75.58,
    "lowPrice": 72.91,
    "volume": 107255.23,
    "changeRate": -1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11731,
    "variety": "白银",
    "tradeDate": "2024-06-03 22:54:36",
    "openPrice": 5872.44,
    "closePrice": 5872.84,
    "highPrice": 5872.9,
    "lowPrice": 5870.55,
    "volume": 39851.94,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11088,
    "variety": "黄金",
    "tradeDate": "2024-06-03 22:54:34",
    "openPrice": 454.87,
    "closePrice": 454.08,
    "highPrice": 456.37,
    "lowPrice": 453.8,
    "volume": 37382.16,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10445,
    "variety": "原油",
    "tradeDate": "2024-06-03 22:54:05",
    "openPrice": 76.72,
    "closePrice": 77.63,
    "highPrice": 77.82,
    "lowPrice": 75.63,
    "volume": 67039.32,
    "changeRate": -0.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9802,
    "variety": "白银",
    "tradeDate": "2024-06-03 22:54:03",
    "openPrice": 5662.12,
    "closePrice": 5662.54,
    "highPrice": 5663.42,
    "lowPrice": 5660.42,
    "volume": 109562.89,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9159,
    "variety": "黄金",
    "tradeDate": "2024-06-03 22:54:00",
    "openPrice": 452.55,
    "closePrice": 452.77,
    "highPrice": 453.16,
    "lowPrice": 451.39,
    "volume": 12547.47,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27785,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:36:22",
    "openPrice": 76.89,
    "closePrice": 77.83,
    "highPrice": 78.73,
    "lowPrice": 76.27,
    "volume": 13403.38,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27143,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:36:19",
    "openPrice": 5699.95,
    "closePrice": 5699.83,
    "highPrice": 5700.04,
    "lowPrice": 5698.62,
    "volume": 73082.47,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26501,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:36:17",
    "openPrice": 452.32,
    "closePrice": 452.38,
    "highPrice": 452.58,
    "lowPrice": 452.18,
    "volume": 43669.87,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25859,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:30:03",
    "openPrice": 77.55,
    "closePrice": 77.35,
    "highPrice": 78.64,
    "lowPrice": 76.76,
    "volume": 56913.29,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25217,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:30:01",
    "openPrice": 5888.82,
    "closePrice": 5887.98,
    "highPrice": 5890.71,
    "lowPrice": 5887.7,
    "volume": 96192.05,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24575,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:29:59",
    "openPrice": 449.54,
    "closePrice": 448.87,
    "highPrice": 449.82,
    "lowPrice": 447.47,
    "volume": 92192.36,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23933,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:29:44",
    "openPrice": 78.42,
    "closePrice": 78.36,
    "highPrice": 78.43,
    "lowPrice": 78.25,
    "volume": 71006.95,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23291,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:29:42",
    "openPrice": 5781.04,
    "closePrice": 5780.27,
    "highPrice": 5782.83,
    "lowPrice": 5779.93,
    "volume": 60233,
    "changeRate": -0.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22649,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:29:40",
    "openPrice": 441.66,
    "closePrice": 442.56,
    "highPrice": 444.24,
    "lowPrice": 441.5,
    "volume": 72404.13,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22007,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:28:14",
    "openPrice": 76.12,
    "closePrice": 75.23,
    "highPrice": 77.3,
    "lowPrice": 74.19,
    "volume": 72560.58,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20081,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:28:13",
    "openPrice": 78.61,
    "closePrice": 78.34,
    "highPrice": 80.48,
    "lowPrice": 78.22,
    "volume": 73855.13,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21365,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:28:12",
    "openPrice": 5911.36,
    "closePrice": 5912.11,
    "highPrice": 5913.17,
    "lowPrice": 5909.92,
    "volume": 58666.37,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19439,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:28:10",
    "openPrice": 5668.92,
    "closePrice": 5669.16,
    "highPrice": 5670.97,
    "lowPrice": 5668.53,
    "volume": 106108.48,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20723,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:28:10",
    "openPrice": 450.5,
    "closePrice": 451.02,
    "highPrice": 452.2,
    "lowPrice": 449.09,
    "volume": 106129.46,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18797,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:28:08",
    "openPrice": 458.82,
    "closePrice": 457.95,
    "highPrice": 459.59,
    "lowPrice": 457.73,
    "volume": 44735.82,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18155,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:27:55",
    "openPrice": 78.39,
    "closePrice": 78.81,
    "highPrice": 80.48,
    "lowPrice": 77.65,
    "volume": 48825.5,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16229,
    "variety": "原油",
    "tradeDate": "2024-06-03 00:27:53",
    "openPrice": 78.35,
    "closePrice": 77.66,
    "highPrice": 80.32,
    "lowPrice": 76.27,
    "volume": 98641.23,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17513,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:27:53",
    "openPrice": 5801.69,
    "closePrice": 5802.31,
    "highPrice": 5804.05,
    "lowPrice": 5801.07,
    "volume": 17072.35,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15587,
    "variety": "白银",
    "tradeDate": "2024-06-03 00:27:51",
    "openPrice": 5713.35,
    "closePrice": 5714.04,
    "highPrice": 5714.73,
    "lowPrice": 5712.8,
    "volume": 109778.68,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16871,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:27:51",
    "openPrice": 445.41,
    "closePrice": 445.66,
    "highPrice": 446.53,
    "lowPrice": 444.01,
    "volume": 41755.09,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14945,
    "variety": "黄金",
    "tradeDate": "2024-06-03 00:27:49",
    "openPrice": 447.59,
    "closePrice": 447.46,
    "highPrice": 447.8,
    "lowPrice": 446.13,
    "volume": 14146.58,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14302,
    "variety": "原油",
    "tradeDate": "2024-05-31 23:01:40",
    "openPrice": 79.58,
    "closePrice": 79.11,
    "highPrice": 81.32,
    "lowPrice": 77.6,
    "volume": 56077.5,
    "changeRate": -1.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13659,
    "variety": "白银",
    "tradeDate": "2024-05-31 23:01:38",
    "openPrice": 5946.4,
    "closePrice": 5947.27,
    "highPrice": 5947.92,
    "lowPrice": 5945.46,
    "volume": 42170.81,
    "changeRate": -2.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13016,
    "variety": "黄金",
    "tradeDate": "2024-05-31 23:01:36",
    "openPrice": 441.29,
    "closePrice": 442.1,
    "highPrice": 443.86,
    "lowPrice": 439.89,
    "volume": 62923.58,
    "changeRate": -1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12373,
    "variety": "原油",
    "tradeDate": "2024-05-31 22:54:39",
    "openPrice": 75.5,
    "closePrice": 75.2,
    "highPrice": 76.2,
    "lowPrice": 75.18,
    "volume": 85946.34,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11730,
    "variety": "白银",
    "tradeDate": "2024-05-31 22:54:36",
    "openPrice": 5686.12,
    "closePrice": 5687.07,
    "highPrice": 5688.75,
    "lowPrice": 5685.56,
    "volume": 54604.63,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11087,
    "variety": "黄金",
    "tradeDate": "2024-05-31 22:54:34",
    "openPrice": 444.19,
    "closePrice": 445.17,
    "highPrice": 445.78,
    "lowPrice": 443.86,
    "volume": 52710.48,
    "changeRate": 1.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10444,
    "variety": "原油",
    "tradeDate": "2024-05-31 22:54:05",
    "openPrice": 74.76,
    "closePrice": 75.43,
    "highPrice": 76.06,
    "lowPrice": 73.84,
    "volume": 90018.63,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9801,
    "variety": "白银",
    "tradeDate": "2024-05-31 22:54:03",
    "openPrice": 5887.18,
    "closePrice": 5887.33,
    "highPrice": 5887.37,
    "lowPrice": 5885.37,
    "volume": 42392.23,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9158,
    "variety": "黄金",
    "tradeDate": "2024-05-31 22:54:00",
    "openPrice": 445.74,
    "closePrice": 446.54,
    "highPrice": 448.34,
    "lowPrice": 445.04,
    "volume": 99934.78,
    "changeRate": -0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27784,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:36:22",
    "openPrice": 76.69,
    "closePrice": 76.83,
    "highPrice": 77.43,
    "lowPrice": 75.27,
    "volume": 44163.79,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27142,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:36:19",
    "openPrice": 5673.12,
    "closePrice": 5672.88,
    "highPrice": 5674.2,
    "lowPrice": 5672.77,
    "volume": 62192.62,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26500,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:36:17",
    "openPrice": 441.58,
    "closePrice": 442.32,
    "highPrice": 444.31,
    "lowPrice": 440.73,
    "volume": 80810.85,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25858,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:30:03",
    "openPrice": 77.49,
    "closePrice": 77.31,
    "highPrice": 78.01,
    "lowPrice": 75.33,
    "volume": 17537.26,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25216,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:30:01",
    "openPrice": 5724.46,
    "closePrice": 5723.72,
    "highPrice": 5726.11,
    "lowPrice": 5722.41,
    "volume": 23636.23,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24574,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:29:59",
    "openPrice": 457.13,
    "closePrice": 456.5,
    "highPrice": 457.98,
    "lowPrice": 454.83,
    "volume": 54874.81,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23932,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:29:44",
    "openPrice": 74.19,
    "closePrice": 75.13,
    "highPrice": 75.3,
    "lowPrice": 72.22,
    "volume": 44789.58,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23290,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:29:42",
    "openPrice": 5911.98,
    "closePrice": 5911.68,
    "highPrice": 5913.9,
    "lowPrice": 5911.3,
    "volume": 16013.25,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22648,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:29:40",
    "openPrice": 448.07,
    "closePrice": 448.59,
    "highPrice": 448.85,
    "lowPrice": 446.77,
    "volume": 64324.61,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22006,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:28:14",
    "openPrice": 78.47,
    "closePrice": 79.04,
    "highPrice": 80.69,
    "lowPrice": 76.65,
    "volume": 12499.6,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20080,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:28:13",
    "openPrice": 76.66,
    "closePrice": 77.3,
    "highPrice": 78.86,
    "lowPrice": 75.43,
    "volume": 35287.74,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21364,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:28:12",
    "openPrice": 5836.86,
    "closePrice": 5836.34,
    "highPrice": 5838.69,
    "lowPrice": 5835.36,
    "volume": 49963.63,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19438,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:28:10",
    "openPrice": 5776.97,
    "closePrice": 5776.16,
    "highPrice": 5777.12,
    "lowPrice": 5775.58,
    "volume": 29458.89,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20722,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:28:10",
    "openPrice": 460.85,
    "closePrice": 460.99,
    "highPrice": 462.15,
    "lowPrice": 460.33,
    "volume": 96309.59,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18796,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:28:08",
    "openPrice": 459.37,
    "closePrice": 460.09,
    "highPrice": 460.62,
    "lowPrice": 459.16,
    "volume": 65973.3,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18154,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:27:55",
    "openPrice": 78.08,
    "closePrice": 78.09,
    "highPrice": 79.15,
    "lowPrice": 76.96,
    "volume": 40299.54,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16228,
    "variety": "原油",
    "tradeDate": "2024-05-31 00:27:53",
    "openPrice": 75.32,
    "closePrice": 74.7,
    "highPrice": 75.39,
    "lowPrice": 73.24,
    "volume": 99500.92,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17512,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:27:53",
    "openPrice": 5686.79,
    "closePrice": 5687.26,
    "highPrice": 5688.4,
    "lowPrice": 5685.2,
    "volume": 38767.23,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15586,
    "variety": "白银",
    "tradeDate": "2024-05-31 00:27:51",
    "openPrice": 5932.98,
    "closePrice": 5932.09,
    "highPrice": 5933.95,
    "lowPrice": 5930.13,
    "volume": 88442.75,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16870,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:27:51",
    "openPrice": 444.23,
    "closePrice": 444.73,
    "highPrice": 445.37,
    "lowPrice": 443.96,
    "volume": 40719.94,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14944,
    "variety": "黄金",
    "tradeDate": "2024-05-31 00:27:49",
    "openPrice": 447.49,
    "closePrice": 447.8,
    "highPrice": 448.14,
    "lowPrice": 445.76,
    "volume": 81475.35,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14301,
    "variety": "原油",
    "tradeDate": "2024-05-30 23:01:40",
    "openPrice": 79.48,
    "closePrice": 78.55,
    "highPrice": 80.68,
    "lowPrice": 78.28,
    "volume": 48305.89,
    "changeRate": 1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13658,
    "variety": "白银",
    "tradeDate": "2024-05-30 23:01:38",
    "openPrice": 5683.17,
    "closePrice": 5682.76,
    "highPrice": 5684.7,
    "lowPrice": 5681.67,
    "volume": 86324.99,
    "changeRate": 2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13015,
    "variety": "黄金",
    "tradeDate": "2024-05-30 23:01:36",
    "openPrice": 461.91,
    "closePrice": 461.08,
    "highPrice": 462.75,
    "lowPrice": 460.55,
    "volume": 78216.33,
    "changeRate": -2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12372,
    "variety": "原油",
    "tradeDate": "2024-05-30 22:54:39",
    "openPrice": 77.64,
    "closePrice": 77.51,
    "highPrice": 78.27,
    "lowPrice": 76.44,
    "volume": 73781.59,
    "changeRate": 0.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11729,
    "variety": "白银",
    "tradeDate": "2024-05-30 22:54:36",
    "openPrice": 5726.02,
    "closePrice": 5725.34,
    "highPrice": 5727.37,
    "lowPrice": 5724.2,
    "volume": 53399.75,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11086,
    "variety": "黄金",
    "tradeDate": "2024-05-30 22:54:34",
    "openPrice": 457.49,
    "closePrice": 456.53,
    "highPrice": 458.68,
    "lowPrice": 456.06,
    "volume": 83653.65,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10443,
    "variety": "原油",
    "tradeDate": "2024-05-30 22:54:05",
    "openPrice": 77.16,
    "closePrice": 78.04,
    "highPrice": 79.26,
    "lowPrice": 75.97,
    "volume": 22453.05,
    "changeRate": 2.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9800,
    "variety": "白银",
    "tradeDate": "2024-05-30 22:54:03",
    "openPrice": 5809.81,
    "closePrice": 5810.37,
    "highPrice": 5811.17,
    "lowPrice": 5809.31,
    "volume": 38064.48,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9157,
    "variety": "黄金",
    "tradeDate": "2024-05-30 22:54:00",
    "openPrice": 444.27,
    "closePrice": 444.37,
    "highPrice": 444.64,
    "lowPrice": 443.17,
    "volume": 64547.94,
    "changeRate": 1.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27783,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:36:22",
    "openPrice": 75.09,
    "closePrice": 74.91,
    "highPrice": 75.67,
    "lowPrice": 74.44,
    "volume": 84370.76,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27141,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:36:19",
    "openPrice": 5757.14,
    "closePrice": 5758,
    "highPrice": 5758.18,
    "lowPrice": 5757.13,
    "volume": 101786.8,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26499,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:36:17",
    "openPrice": 447.86,
    "closePrice": 447.22,
    "highPrice": 447.87,
    "lowPrice": 446,
    "volume": 90982.51,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25857,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:30:03",
    "openPrice": 78.61,
    "closePrice": 77.64,
    "highPrice": 80.07,
    "lowPrice": 77.26,
    "volume": 81817.05,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25215,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:30:01",
    "openPrice": 5818.02,
    "closePrice": 5817.29,
    "highPrice": 5819.54,
    "lowPrice": 5817.18,
    "volume": 51789.24,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24573,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:29:59",
    "openPrice": 461.71,
    "closePrice": 461.73,
    "highPrice": 463.25,
    "lowPrice": 459.73,
    "volume": 107979,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23931,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:29:44",
    "openPrice": 79.58,
    "closePrice": 78.66,
    "highPrice": 79.99,
    "lowPrice": 78.43,
    "volume": 96227.8,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23289,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:29:42",
    "openPrice": 5777.84,
    "closePrice": 5778.75,
    "highPrice": 5779.06,
    "lowPrice": 5777.55,
    "volume": 109517.67,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22647,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:29:40",
    "openPrice": 456.76,
    "closePrice": 457.22,
    "highPrice": 457.64,
    "lowPrice": 455.87,
    "volume": 33845.51,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22005,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:28:14",
    "openPrice": 74.84,
    "closePrice": 75.73,
    "highPrice": 77.4,
    "lowPrice": 73.45,
    "volume": 70734.22,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20079,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:28:13",
    "openPrice": 76.52,
    "closePrice": 76.38,
    "highPrice": 77.38,
    "lowPrice": 76.14,
    "volume": 45532.79,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21363,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:28:12",
    "openPrice": 5844.36,
    "closePrice": 5845.35,
    "highPrice": 5846.34,
    "lowPrice": 5843.62,
    "volume": 11545.41,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19437,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:28:10",
    "openPrice": 5927.97,
    "closePrice": 5927.37,
    "highPrice": 5928.89,
    "lowPrice": 5927.13,
    "volume": 63451.4,
    "changeRate": -2.71,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20721,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:28:10",
    "openPrice": 445.99,
    "closePrice": 445.73,
    "highPrice": 446.31,
    "lowPrice": 444.37,
    "volume": 40080.4,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18795,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:28:08",
    "openPrice": 451.45,
    "closePrice": 451.12,
    "highPrice": 451.51,
    "lowPrice": 449.22,
    "volume": 32472.27,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18153,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:27:55",
    "openPrice": 75.92,
    "closePrice": 75.87,
    "highPrice": 77.1,
    "lowPrice": 75.84,
    "volume": 37805.59,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16227,
    "variety": "原油",
    "tradeDate": "2024-05-30 00:27:53",
    "openPrice": 74.67,
    "closePrice": 75.61,
    "highPrice": 76.5,
    "lowPrice": 74.46,
    "volume": 80947.15,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17511,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:27:53",
    "openPrice": 5749.95,
    "closePrice": 5750.31,
    "highPrice": 5751.9,
    "lowPrice": 5748.58,
    "volume": 74865.74,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15585,
    "variety": "白银",
    "tradeDate": "2024-05-30 00:27:51",
    "openPrice": 5868.63,
    "closePrice": 5869.59,
    "highPrice": 5869.85,
    "lowPrice": 5867.34,
    "volume": 98725.49,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16869,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:27:51",
    "openPrice": 462.25,
    "closePrice": 461.48,
    "highPrice": 462.47,
    "lowPrice": 460.78,
    "volume": 13328.59,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14943,
    "variety": "黄金",
    "tradeDate": "2024-05-30 00:27:49",
    "openPrice": 445.99,
    "closePrice": 445.81,
    "highPrice": 446.79,
    "lowPrice": 445.56,
    "volume": 15916.03,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14300,
    "variety": "原油",
    "tradeDate": "2024-05-29 23:01:40",
    "openPrice": 74.76,
    "closePrice": 75.73,
    "highPrice": 77.09,
    "lowPrice": 74.46,
    "volume": 54319.2,
    "changeRate": -1.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13657,
    "variety": "白银",
    "tradeDate": "2024-05-29 23:01:38",
    "openPrice": 5782.38,
    "closePrice": 5781.94,
    "highPrice": 5783.35,
    "lowPrice": 5780.2,
    "volume": 76480.74,
    "changeRate": -1.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13014,
    "variety": "黄金",
    "tradeDate": "2024-05-29 23:01:36",
    "openPrice": 460.84,
    "closePrice": 460.4,
    "highPrice": 461.98,
    "lowPrice": 459.63,
    "volume": 31653.38,
    "changeRate": -2.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12371,
    "variety": "原油",
    "tradeDate": "2024-05-29 22:54:39",
    "openPrice": 77.88,
    "closePrice": 77.57,
    "highPrice": 79.33,
    "lowPrice": 75.85,
    "volume": 87788.4,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11728,
    "variety": "白银",
    "tradeDate": "2024-05-29 22:54:36",
    "openPrice": 5724.21,
    "closePrice": 5723.55,
    "highPrice": 5725.87,
    "lowPrice": 5722.19,
    "volume": 102808.8,
    "changeRate": 0.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11085,
    "variety": "黄金",
    "tradeDate": "2024-05-29 22:54:34",
    "openPrice": 457.29,
    "closePrice": 456.63,
    "highPrice": 458.33,
    "lowPrice": 455.49,
    "volume": 74073.87,
    "changeRate": -2.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10442,
    "variety": "原油",
    "tradeDate": "2024-05-29 22:54:05",
    "openPrice": 77.89,
    "closePrice": 76.9,
    "highPrice": 78.43,
    "lowPrice": 76.22,
    "volume": 46556.54,
    "changeRate": -1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9799,
    "variety": "白银",
    "tradeDate": "2024-05-29 22:54:03",
    "openPrice": 5764.06,
    "closePrice": 5763.84,
    "highPrice": 5765,
    "lowPrice": 5761.86,
    "volume": 65576.85,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9156,
    "variety": "黄金",
    "tradeDate": "2024-05-29 22:54:00",
    "openPrice": 455.71,
    "closePrice": 455.15,
    "highPrice": 455.96,
    "lowPrice": 453.48,
    "volume": 101976.08,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27782,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:36:22",
    "openPrice": 78.73,
    "closePrice": 79.2,
    "highPrice": 79.51,
    "lowPrice": 77.77,
    "volume": 13957.06,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27140,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:36:19",
    "openPrice": 5729.94,
    "closePrice": 5729.35,
    "highPrice": 5731.66,
    "lowPrice": 5729.21,
    "volume": 83108.31,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26498,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:36:17",
    "openPrice": 453.62,
    "closePrice": 453.12,
    "highPrice": 454.79,
    "lowPrice": 452.42,
    "volume": 81586.69,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25856,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:30:03",
    "openPrice": 75.29,
    "closePrice": 75.17,
    "highPrice": 76.7,
    "lowPrice": 74.98,
    "volume": 15377.34,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25214,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:30:01",
    "openPrice": 5902.99,
    "closePrice": 5903.8,
    "highPrice": 5904.15,
    "lowPrice": 5902.82,
    "volume": 97480.96,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24572,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:29:59",
    "openPrice": 453.34,
    "closePrice": 452.36,
    "highPrice": 453.9,
    "lowPrice": 451.45,
    "volume": 41395.91,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23930,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:29:44",
    "openPrice": 77.2,
    "closePrice": 77.76,
    "highPrice": 78.19,
    "lowPrice": 75.5,
    "volume": 96598.43,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23288,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:29:42",
    "openPrice": 5846.85,
    "closePrice": 5847.59,
    "highPrice": 5848.08,
    "lowPrice": 5846.14,
    "volume": 43208.14,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22646,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:29:40",
    "openPrice": 445.34,
    "closePrice": 445.13,
    "highPrice": 447.22,
    "lowPrice": 444.33,
    "volume": 83021.3,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22004,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:28:14",
    "openPrice": 77.97,
    "closePrice": 77.68,
    "highPrice": 79.45,
    "lowPrice": 76.93,
    "volume": 19640.24,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20078,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:28:13",
    "openPrice": 74.54,
    "closePrice": 75.38,
    "highPrice": 76.13,
    "lowPrice": 72.75,
    "volume": 20668.95,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21362,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:28:12",
    "openPrice": 5771.84,
    "closePrice": 5771.74,
    "highPrice": 5773.47,
    "lowPrice": 5771.6,
    "volume": 105419.78,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19436,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:28:10",
    "openPrice": 5861.21,
    "closePrice": 5861.51,
    "highPrice": 5862.48,
    "lowPrice": 5860.66,
    "volume": 26282.03,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20720,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:28:10",
    "openPrice": 455.44,
    "closePrice": 456.33,
    "highPrice": 456.54,
    "lowPrice": 454.16,
    "volume": 99981.05,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18794,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:28:08",
    "openPrice": 459.77,
    "closePrice": 459.13,
    "highPrice": 461.74,
    "lowPrice": 459.13,
    "volume": 94717.78,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18152,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:27:55",
    "openPrice": 78.87,
    "closePrice": 78.45,
    "highPrice": 79.63,
    "lowPrice": 77.6,
    "volume": 75748.05,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16226,
    "variety": "原油",
    "tradeDate": "2024-05-29 00:27:53",
    "openPrice": 74.09,
    "closePrice": 74.54,
    "highPrice": 75.58,
    "lowPrice": 72.38,
    "volume": 93520.28,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17510,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:27:53",
    "openPrice": 5925.75,
    "closePrice": 5926.7,
    "highPrice": 5926.99,
    "lowPrice": 5923.78,
    "volume": 91368.74,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15584,
    "variety": "白银",
    "tradeDate": "2024-05-29 00:27:51",
    "openPrice": 5758.58,
    "closePrice": 5757.87,
    "highPrice": 5760.39,
    "lowPrice": 5757.54,
    "volume": 57111.51,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16868,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:27:51",
    "openPrice": 461.29,
    "closePrice": 461.32,
    "highPrice": 462.58,
    "lowPrice": 460.86,
    "volume": 61058.43,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14942,
    "variety": "黄金",
    "tradeDate": "2024-05-29 00:27:49",
    "openPrice": 456.09,
    "closePrice": 456.61,
    "highPrice": 458.02,
    "lowPrice": 454.86,
    "volume": 40696.08,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14299,
    "variety": "原油",
    "tradeDate": "2024-05-28 23:01:40",
    "openPrice": 77.03,
    "closePrice": 76.79,
    "highPrice": 77.16,
    "lowPrice": 76.45,
    "volume": 84471.36,
    "changeRate": 1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13656,
    "variety": "白银",
    "tradeDate": "2024-05-28 23:01:38",
    "openPrice": 5809.13,
    "closePrice": 5809.78,
    "highPrice": 5810.54,
    "lowPrice": 5808.77,
    "volume": 16686.6,
    "changeRate": 0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13013,
    "variety": "黄金",
    "tradeDate": "2024-05-28 23:01:36",
    "openPrice": 453.91,
    "closePrice": 454.17,
    "highPrice": 454.5,
    "lowPrice": 452.49,
    "volume": 54533.26,
    "changeRate": 2.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12370,
    "variety": "原油",
    "tradeDate": "2024-05-28 22:54:39",
    "openPrice": 78.38,
    "closePrice": 79.15,
    "highPrice": 79.96,
    "lowPrice": 77.09,
    "volume": 56061.07,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11727,
    "variety": "白银",
    "tradeDate": "2024-05-28 22:54:36",
    "openPrice": 5720.71,
    "closePrice": 5720.56,
    "highPrice": 5721.04,
    "lowPrice": 5719.96,
    "volume": 75025.33,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11084,
    "variety": "黄金",
    "tradeDate": "2024-05-28 22:54:34",
    "openPrice": 453.4,
    "closePrice": 454.19,
    "highPrice": 454.68,
    "lowPrice": 451.91,
    "volume": 34319.75,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10441,
    "variety": "原油",
    "tradeDate": "2024-05-28 22:54:05",
    "openPrice": 79.29,
    "closePrice": 78.51,
    "highPrice": 79.45,
    "lowPrice": 77.37,
    "volume": 73119.57,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9798,
    "variety": "白银",
    "tradeDate": "2024-05-28 22:54:03",
    "openPrice": 5706.66,
    "closePrice": 5706.15,
    "highPrice": 5708.58,
    "lowPrice": 5705.67,
    "volume": 24173.99,
    "changeRate": -2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9155,
    "variety": "黄金",
    "tradeDate": "2024-05-28 22:54:00",
    "openPrice": 444.98,
    "closePrice": 444.39,
    "highPrice": 446.71,
    "lowPrice": 442.45,
    "volume": 93660.47,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27781,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:36:22",
    "openPrice": 74.01,
    "closePrice": 74.42,
    "highPrice": 75.33,
    "lowPrice": 72.83,
    "volume": 86311.18,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27139,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:36:19",
    "openPrice": 5825.53,
    "closePrice": 5825.28,
    "highPrice": 5825.95,
    "lowPrice": 5824.96,
    "volume": 57776.24,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26497,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:36:17",
    "openPrice": 451.91,
    "closePrice": 451.21,
    "highPrice": 453.12,
    "lowPrice": 450.64,
    "volume": 95735.57,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25855,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:30:03",
    "openPrice": 77.24,
    "closePrice": 76.53,
    "highPrice": 77.96,
    "lowPrice": 75.57,
    "volume": 62836.53,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25213,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:30:01",
    "openPrice": 5872.38,
    "closePrice": 5871.84,
    "highPrice": 5872.64,
    "lowPrice": 5870.36,
    "volume": 27673.21,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24571,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:29:59",
    "openPrice": 443.09,
    "closePrice": 442.89,
    "highPrice": 443.9,
    "lowPrice": 442.68,
    "volume": 97044.53,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23929,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:29:44",
    "openPrice": 75.39,
    "closePrice": 76.02,
    "highPrice": 77.7,
    "lowPrice": 75.26,
    "volume": 26979.04,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23287,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:29:42",
    "openPrice": 5850.85,
    "closePrice": 5851.43,
    "highPrice": 5851.65,
    "lowPrice": 5850.76,
    "volume": 38530.69,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22645,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:29:40",
    "openPrice": 452.39,
    "closePrice": 452.95,
    "highPrice": 453.45,
    "lowPrice": 451.25,
    "volume": 73746.41,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22003,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:28:14",
    "openPrice": 77.86,
    "closePrice": 77.1,
    "highPrice": 78.04,
    "lowPrice": 76.68,
    "volume": 64970.69,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20077,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:28:13",
    "openPrice": 77.85,
    "closePrice": 77.84,
    "highPrice": 78.57,
    "lowPrice": 77.09,
    "volume": 83844.82,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21361,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:28:12",
    "openPrice": 5750.93,
    "closePrice": 5751.42,
    "highPrice": 5752.68,
    "lowPrice": 5749.16,
    "volume": 15642.32,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19435,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:28:10",
    "openPrice": 5920.18,
    "closePrice": 5920.49,
    "highPrice": 5920.62,
    "lowPrice": 5919.06,
    "volume": 34081.27,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20719,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:28:10",
    "openPrice": 449.33,
    "closePrice": 450.11,
    "highPrice": 451.03,
    "lowPrice": 447.59,
    "volume": 65033.31,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18793,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:28:08",
    "openPrice": 445.43,
    "closePrice": 445.7,
    "highPrice": 447.63,
    "lowPrice": 444.99,
    "volume": 101617.3,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18151,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:27:55",
    "openPrice": 77.77,
    "closePrice": 78.68,
    "highPrice": 79.8,
    "lowPrice": 76.84,
    "volume": 104565.2,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16225,
    "variety": "原油",
    "tradeDate": "2024-05-28 00:27:53",
    "openPrice": 75.27,
    "closePrice": 74.52,
    "highPrice": 75.72,
    "lowPrice": 73.88,
    "volume": 18528.8,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17509,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:27:53",
    "openPrice": 5679.9,
    "closePrice": 5679.33,
    "highPrice": 5680.33,
    "lowPrice": 5679.04,
    "volume": 22781.9,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15583,
    "variety": "白银",
    "tradeDate": "2024-05-28 00:27:51",
    "openPrice": 5751.91,
    "closePrice": 5752.68,
    "highPrice": 5753.43,
    "lowPrice": 5751.54,
    "volume": 94280.42,
    "changeRate": 1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16867,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:27:51",
    "openPrice": 457.25,
    "closePrice": 457.17,
    "highPrice": 457.42,
    "lowPrice": 456.09,
    "volume": 45460.89,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14941,
    "variety": "黄金",
    "tradeDate": "2024-05-28 00:27:49",
    "openPrice": 453.19,
    "closePrice": 452.35,
    "highPrice": 454.5,
    "lowPrice": 450.5,
    "volume": 55899.33,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14298,
    "variety": "原油",
    "tradeDate": "2024-05-27 23:01:40",
    "openPrice": 75.54,
    "closePrice": 75.3,
    "highPrice": 77.16,
    "lowPrice": 73.98,
    "volume": 79390.63,
    "changeRate": -1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13655,
    "variety": "白银",
    "tradeDate": "2024-05-27 23:01:38",
    "openPrice": 5659.98,
    "closePrice": 5659.78,
    "highPrice": 5660.7,
    "lowPrice": 5659.77,
    "volume": 50594.32,
    "changeRate": -2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13012,
    "variety": "黄金",
    "tradeDate": "2024-05-27 23:01:36",
    "openPrice": 446.17,
    "closePrice": 445.23,
    "highPrice": 447.27,
    "lowPrice": 443.47,
    "volume": 62048.01,
    "changeRate": -2.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12369,
    "variety": "原油",
    "tradeDate": "2024-05-27 22:54:39",
    "openPrice": 75.34,
    "closePrice": 74.65,
    "highPrice": 76.63,
    "lowPrice": 74.55,
    "volume": 65848.18,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11726,
    "variety": "白银",
    "tradeDate": "2024-05-27 22:54:36",
    "openPrice": 5701.86,
    "closePrice": 5702.77,
    "highPrice": 5703.11,
    "lowPrice": 5701.43,
    "volume": 87052.33,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11083,
    "variety": "黄金",
    "tradeDate": "2024-05-27 22:54:34",
    "openPrice": 449.06,
    "closePrice": 449.91,
    "highPrice": 450.8,
    "lowPrice": 448.83,
    "volume": 52290.58,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10440,
    "variety": "原油",
    "tradeDate": "2024-05-27 22:54:05",
    "openPrice": 78.06,
    "closePrice": 77.62,
    "highPrice": 80.04,
    "lowPrice": 76.52,
    "volume": 22423.48,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9797,
    "variety": "白银",
    "tradeDate": "2024-05-27 22:54:03",
    "openPrice": 5945.11,
    "closePrice": 5945.14,
    "highPrice": 5946.48,
    "lowPrice": 5943.96,
    "volume": 68332.61,
    "changeRate": -1.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9154,
    "variety": "黄金",
    "tradeDate": "2024-05-27 22:54:00",
    "openPrice": 449.66,
    "closePrice": 449.77,
    "highPrice": 451.76,
    "lowPrice": 447.73,
    "volume": 94162.91,
    "changeRate": -1.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27780,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:36:22",
    "openPrice": 74.22,
    "closePrice": 74.31,
    "highPrice": 76.02,
    "lowPrice": 72.75,
    "volume": 16250.09,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27138,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:36:19",
    "openPrice": 5792.37,
    "closePrice": 5792.44,
    "highPrice": 5794.03,
    "lowPrice": 5790.5,
    "volume": 42474.24,
    "changeRate": -2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26496,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:36:17",
    "openPrice": 459.54,
    "closePrice": 458.57,
    "highPrice": 461.51,
    "lowPrice": 458.18,
    "volume": 99206.25,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25854,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:30:03",
    "openPrice": 77.18,
    "closePrice": 76.24,
    "highPrice": 78.43,
    "lowPrice": 75.46,
    "volume": 40892.01,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25212,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:30:01",
    "openPrice": 5684.42,
    "closePrice": 5685,
    "highPrice": 5686.89,
    "lowPrice": 5682.5,
    "volume": 74320.68,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24570,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:29:59",
    "openPrice": 458.82,
    "closePrice": 459.44,
    "highPrice": 459.73,
    "lowPrice": 457.3,
    "volume": 38110.13,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23928,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:29:44",
    "openPrice": 75.35,
    "closePrice": 74.45,
    "highPrice": 76.86,
    "lowPrice": 73.62,
    "volume": 56145.35,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23286,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:29:42",
    "openPrice": 5699.05,
    "closePrice": 5699.26,
    "highPrice": 5701.07,
    "lowPrice": 5697.11,
    "volume": 55435.46,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22644,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:29:40",
    "openPrice": 459.05,
    "closePrice": 459.68,
    "highPrice": 461.55,
    "lowPrice": 459.02,
    "volume": 57070.29,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22002,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:28:14",
    "openPrice": 75.26,
    "closePrice": 75.96,
    "highPrice": 77.29,
    "lowPrice": 74,
    "volume": 18542.63,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20076,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:28:13",
    "openPrice": 78.52,
    "closePrice": 77.71,
    "highPrice": 78.93,
    "lowPrice": 76.93,
    "volume": 96581.49,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21360,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:28:12",
    "openPrice": 5900.42,
    "closePrice": 5899.82,
    "highPrice": 5901.44,
    "lowPrice": 5899.73,
    "volume": 48733,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19434,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:28:10",
    "openPrice": 5805.13,
    "closePrice": 5805.91,
    "highPrice": 5807.31,
    "lowPrice": 5804.02,
    "volume": 83708.03,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20718,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:28:10",
    "openPrice": 450.45,
    "closePrice": 450.16,
    "highPrice": 452,
    "lowPrice": 448.99,
    "volume": 22834.07,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18792,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:28:08",
    "openPrice": 455.1,
    "closePrice": 455.03,
    "highPrice": 456.92,
    "lowPrice": 454.84,
    "volume": 82579.02,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18150,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:27:55",
    "openPrice": 78.08,
    "closePrice": 78.54,
    "highPrice": 79.88,
    "lowPrice": 78.07,
    "volume": 11967.58,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16224,
    "variety": "原油",
    "tradeDate": "2024-05-27 00:27:53",
    "openPrice": 77.41,
    "closePrice": 78.25,
    "highPrice": 78.49,
    "lowPrice": 77.25,
    "volume": 55386.72,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17508,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:27:53",
    "openPrice": 5800.51,
    "closePrice": 5800.86,
    "highPrice": 5800.87,
    "lowPrice": 5799.16,
    "volume": 58869.17,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15582,
    "variety": "白银",
    "tradeDate": "2024-05-27 00:27:51",
    "openPrice": 5794.26,
    "closePrice": 5793.95,
    "highPrice": 5795.93,
    "lowPrice": 5793.17,
    "volume": 38044.32,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16866,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:27:51",
    "openPrice": 442.21,
    "closePrice": 442.22,
    "highPrice": 444.15,
    "lowPrice": 441.08,
    "volume": 95396.75,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14940,
    "variety": "黄金",
    "tradeDate": "2024-05-27 00:27:49",
    "openPrice": 447.01,
    "closePrice": 447.48,
    "highPrice": 448.57,
    "lowPrice": 445.42,
    "volume": 59805.5,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14297,
    "variety": "原油",
    "tradeDate": "2024-05-24 23:01:40",
    "openPrice": 77.69,
    "closePrice": 76.92,
    "highPrice": 77.87,
    "lowPrice": 76.76,
    "volume": 101530.92,
    "changeRate": -2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13654,
    "variety": "白银",
    "tradeDate": "2024-05-24 23:01:38",
    "openPrice": 5660.82,
    "closePrice": 5660.03,
    "highPrice": 5662.63,
    "lowPrice": 5658.64,
    "volume": 94117.14,
    "changeRate": 0.36,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13011,
    "variety": "黄金",
    "tradeDate": "2024-05-24 23:01:36",
    "openPrice": 459.41,
    "closePrice": 459.7,
    "highPrice": 460.04,
    "lowPrice": 458.21,
    "volume": 26100.93,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12368,
    "variety": "原油",
    "tradeDate": "2024-05-24 22:54:39",
    "openPrice": 77.78,
    "closePrice": 77.17,
    "highPrice": 78.73,
    "lowPrice": 75.26,
    "volume": 98628.63,
    "changeRate": -0.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11725,
    "variety": "白银",
    "tradeDate": "2024-05-24 22:54:36",
    "openPrice": 5754.35,
    "closePrice": 5753.37,
    "highPrice": 5754.7,
    "lowPrice": 5752.66,
    "volume": 48804.06,
    "changeRate": 0.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11082,
    "variety": "黄金",
    "tradeDate": "2024-05-24 22:54:34",
    "openPrice": 452.48,
    "closePrice": 452.28,
    "highPrice": 453.04,
    "lowPrice": 450.62,
    "volume": 48528.26,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10439,
    "variety": "原油",
    "tradeDate": "2024-05-24 22:54:05",
    "openPrice": 76.96,
    "closePrice": 76.27,
    "highPrice": 78.26,
    "lowPrice": 74.37,
    "volume": 64218.62,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9796,
    "variety": "白银",
    "tradeDate": "2024-05-24 22:54:03",
    "openPrice": 5873.38,
    "closePrice": 5872.55,
    "highPrice": 5875.31,
    "lowPrice": 5871.6,
    "volume": 53503.67,
    "changeRate": 0.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9153,
    "variety": "黄金",
    "tradeDate": "2024-05-24 22:54:00",
    "openPrice": 452.79,
    "closePrice": 452.41,
    "highPrice": 453.42,
    "lowPrice": 451.37,
    "volume": 52894.86,
    "changeRate": 1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27779,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:36:22",
    "openPrice": 75.16,
    "closePrice": 75.88,
    "highPrice": 76.63,
    "lowPrice": 73.5,
    "volume": 51531.41,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27137,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:36:19",
    "openPrice": 5893.89,
    "closePrice": 5893.6,
    "highPrice": 5895.35,
    "lowPrice": 5892.94,
    "volume": 100178.18,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26495,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:36:17",
    "openPrice": 453.23,
    "closePrice": 453.67,
    "highPrice": 455.34,
    "lowPrice": 453.18,
    "volume": 52530.82,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25853,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:30:03",
    "openPrice": 76.08,
    "closePrice": 76.07,
    "highPrice": 77.1,
    "lowPrice": 74.67,
    "volume": 70498.12,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25211,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:30:01",
    "openPrice": 5730.49,
    "closePrice": 5730.6,
    "highPrice": 5730.98,
    "lowPrice": 5730.27,
    "volume": 26984.01,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24569,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:29:59",
    "openPrice": 457.95,
    "closePrice": 457.84,
    "highPrice": 459.4,
    "lowPrice": 456.4,
    "volume": 18514.37,
    "changeRate": 0,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23927,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:29:44",
    "openPrice": 77.06,
    "closePrice": 77.18,
    "highPrice": 78.36,
    "lowPrice": 75.56,
    "volume": 58176.35,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23285,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:29:42",
    "openPrice": 5735.65,
    "closePrice": 5735.03,
    "highPrice": 5736.26,
    "lowPrice": 5733.53,
    "volume": 72827.04,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22643,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:29:40",
    "openPrice": 444.27,
    "closePrice": 445.13,
    "highPrice": 446.49,
    "lowPrice": 444.22,
    "volume": 47272.6,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22001,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:28:14",
    "openPrice": 76.77,
    "closePrice": 76.92,
    "highPrice": 76.98,
    "lowPrice": 76.01,
    "volume": 104097.18,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20075,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:28:13",
    "openPrice": 74.97,
    "closePrice": 75.11,
    "highPrice": 76.89,
    "lowPrice": 74.87,
    "volume": 84878.53,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21359,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:28:12",
    "openPrice": 5724.48,
    "closePrice": 5723.74,
    "highPrice": 5724.83,
    "lowPrice": 5722.72,
    "volume": 49086.13,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19433,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:28:10",
    "openPrice": 5802.65,
    "closePrice": 5802.38,
    "highPrice": 5804.51,
    "lowPrice": 5801.88,
    "volume": 27174.62,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20717,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:28:10",
    "openPrice": 440.79,
    "closePrice": 441.7,
    "highPrice": 443.53,
    "lowPrice": 439.66,
    "volume": 66719.55,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18791,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:28:08",
    "openPrice": 442.5,
    "closePrice": 443.26,
    "highPrice": 444.85,
    "lowPrice": 441.56,
    "volume": 25446.12,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18149,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:27:55",
    "openPrice": 75.9,
    "closePrice": 76.54,
    "highPrice": 77.28,
    "lowPrice": 75.45,
    "volume": 60541.15,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16223,
    "variety": "原油",
    "tradeDate": "2024-05-24 00:27:53",
    "openPrice": 78.07,
    "closePrice": 78.92,
    "highPrice": 79.3,
    "lowPrice": 76.92,
    "volume": 25071.27,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17507,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:27:53",
    "openPrice": 5784.4,
    "closePrice": 5783.58,
    "highPrice": 5785.57,
    "lowPrice": 5782.05,
    "volume": 80046.35,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15581,
    "variety": "白银",
    "tradeDate": "2024-05-24 00:27:51",
    "openPrice": 5853.75,
    "closePrice": 5853.73,
    "highPrice": 5854.51,
    "lowPrice": 5853.53,
    "volume": 51644.82,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16865,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:27:51",
    "openPrice": 447.99,
    "closePrice": 448.71,
    "highPrice": 450.07,
    "lowPrice": 446.4,
    "volume": 54862.24,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14939,
    "variety": "黄金",
    "tradeDate": "2024-05-24 00:27:49",
    "openPrice": 456.85,
    "closePrice": 456.72,
    "highPrice": 458.45,
    "lowPrice": 454.95,
    "volume": 69276.57,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14296,
    "variety": "原油",
    "tradeDate": "2024-05-23 23:01:40",
    "openPrice": 75.01,
    "closePrice": 74.24,
    "highPrice": 76.24,
    "lowPrice": 72.41,
    "volume": 13735.66,
    "changeRate": -1.68,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13653,
    "variety": "白银",
    "tradeDate": "2024-05-23 23:01:38",
    "openPrice": 5730.45,
    "closePrice": 5729.71,
    "highPrice": 5730.91,
    "lowPrice": 5728.19,
    "volume": 13570.03,
    "changeRate": 0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13010,
    "variety": "黄金",
    "tradeDate": "2024-05-23 23:01:36",
    "openPrice": 455.95,
    "closePrice": 456.2,
    "highPrice": 456.74,
    "lowPrice": 455.44,
    "volume": 58851.87,
    "changeRate": -2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12367,
    "variety": "原油",
    "tradeDate": "2024-05-23 22:54:39",
    "openPrice": 78.22,
    "closePrice": 79.04,
    "highPrice": 80,
    "lowPrice": 76.22,
    "volume": 84416.04,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11724,
    "variety": "白银",
    "tradeDate": "2024-05-23 22:54:36",
    "openPrice": 5941.75,
    "closePrice": 5942.68,
    "highPrice": 5943.5,
    "lowPrice": 5941.13,
    "volume": 84837.11,
    "changeRate": 2.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11081,
    "variety": "黄金",
    "tradeDate": "2024-05-23 22:54:34",
    "openPrice": 451.91,
    "closePrice": 452.27,
    "highPrice": 453.77,
    "lowPrice": 450.99,
    "volume": 12086.07,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10438,
    "variety": "原油",
    "tradeDate": "2024-05-23 22:54:05",
    "openPrice": 77.72,
    "closePrice": 76.81,
    "highPrice": 79.53,
    "lowPrice": 76.13,
    "volume": 56638.21,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9795,
    "variety": "白银",
    "tradeDate": "2024-05-23 22:54:03",
    "openPrice": 5776.71,
    "closePrice": 5776.13,
    "highPrice": 5777.16,
    "lowPrice": 5775.44,
    "volume": 17061.73,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9152,
    "variety": "黄金",
    "tradeDate": "2024-05-23 22:54:00",
    "openPrice": 445.1,
    "closePrice": 444.23,
    "highPrice": 445.97,
    "lowPrice": 444.05,
    "volume": 79996.2,
    "changeRate": 2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27778,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:36:22",
    "openPrice": 74.68,
    "closePrice": 74.44,
    "highPrice": 75.7,
    "lowPrice": 73.84,
    "volume": 75702.35,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27136,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:36:19",
    "openPrice": 5810.75,
    "closePrice": 5811.16,
    "highPrice": 5812.25,
    "lowPrice": 5810.16,
    "volume": 92200.03,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26494,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:36:17",
    "openPrice": 450.94,
    "closePrice": 450.7,
    "highPrice": 452.57,
    "lowPrice": 448.93,
    "volume": 77379.33,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25852,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:30:03",
    "openPrice": 74.86,
    "closePrice": 74.51,
    "highPrice": 75.43,
    "lowPrice": 73.28,
    "volume": 64061.23,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25210,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:30:01",
    "openPrice": 5920.51,
    "closePrice": 5920.12,
    "highPrice": 5920.67,
    "lowPrice": 5918.13,
    "volume": 33761.76,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24568,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:29:59",
    "openPrice": 447.72,
    "closePrice": 447.75,
    "highPrice": 448.6,
    "lowPrice": 445.83,
    "volume": 15244.09,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23926,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:29:44",
    "openPrice": 79.25,
    "closePrice": 78.45,
    "highPrice": 79.43,
    "lowPrice": 76.96,
    "volume": 79652.44,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23284,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:29:42",
    "openPrice": 5745.14,
    "closePrice": 5744.32,
    "highPrice": 5745.2,
    "lowPrice": 5743.5,
    "volume": 41642.83,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22642,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:29:40",
    "openPrice": 449.66,
    "closePrice": 449.49,
    "highPrice": 451.34,
    "lowPrice": 448.69,
    "volume": 15621.17,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22000,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:28:14",
    "openPrice": 75.31,
    "closePrice": 75.09,
    "highPrice": 76.89,
    "lowPrice": 75.08,
    "volume": 31319.51,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20074,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:28:13",
    "openPrice": 79.51,
    "closePrice": 78.78,
    "highPrice": 79.84,
    "lowPrice": 78.02,
    "volume": 90441.59,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21358,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:28:12",
    "openPrice": 5792.71,
    "closePrice": 5792.77,
    "highPrice": 5794.4,
    "lowPrice": 5792.51,
    "volume": 38500.21,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19432,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:28:10",
    "openPrice": 5886.74,
    "closePrice": 5886.77,
    "highPrice": 5887.14,
    "lowPrice": 5885.84,
    "volume": 31397.88,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20716,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:28:10",
    "openPrice": 461.25,
    "closePrice": 460.99,
    "highPrice": 462.2,
    "lowPrice": 460.62,
    "volume": 15939.28,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18790,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:28:08",
    "openPrice": 458.69,
    "closePrice": 457.81,
    "highPrice": 460.52,
    "lowPrice": 456.08,
    "volume": 103116.25,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18148,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:27:55",
    "openPrice": 76.03,
    "closePrice": 76.86,
    "highPrice": 78.19,
    "lowPrice": 75.84,
    "volume": 47517.81,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16222,
    "variety": "原油",
    "tradeDate": "2024-05-23 00:27:53",
    "openPrice": 76.78,
    "closePrice": 76.48,
    "highPrice": 78.67,
    "lowPrice": 74.92,
    "volume": 102212.44,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17506,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:27:53",
    "openPrice": 5952.17,
    "closePrice": 5951.64,
    "highPrice": 5952.71,
    "lowPrice": 5949.71,
    "volume": 15610.31,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15580,
    "variety": "白银",
    "tradeDate": "2024-05-23 00:27:51",
    "openPrice": 5828.6,
    "closePrice": 5827.98,
    "highPrice": 5828.64,
    "lowPrice": 5826.05,
    "volume": 49307.69,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16864,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:27:51",
    "openPrice": 444.86,
    "closePrice": 444.96,
    "highPrice": 446.33,
    "lowPrice": 443.27,
    "volume": 85868.07,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14938,
    "variety": "黄金",
    "tradeDate": "2024-05-23 00:27:49",
    "openPrice": 454.56,
    "closePrice": 453.6,
    "highPrice": 455.84,
    "lowPrice": 451.73,
    "volume": 75466.6,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14295,
    "variety": "原油",
    "tradeDate": "2024-05-22 23:01:40",
    "openPrice": 77.94,
    "closePrice": 78.79,
    "highPrice": 80.74,
    "lowPrice": 77.74,
    "volume": 76261.19,
    "changeRate": 0.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13652,
    "variety": "白银",
    "tradeDate": "2024-05-22 23:01:38",
    "openPrice": 5824.39,
    "closePrice": 5824.02,
    "highPrice": 5824.47,
    "lowPrice": 5823.78,
    "volume": 61519.88,
    "changeRate": 0.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13009,
    "variety": "黄金",
    "tradeDate": "2024-05-22 23:01:36",
    "openPrice": 460.38,
    "closePrice": 460.9,
    "highPrice": 462.21,
    "lowPrice": 459.04,
    "volume": 101387.5,
    "changeRate": -2.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12366,
    "variety": "原油",
    "tradeDate": "2024-05-22 22:54:39",
    "openPrice": 75.9,
    "closePrice": 75.16,
    "highPrice": 77.35,
    "lowPrice": 74.03,
    "volume": 43660.83,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11723,
    "variety": "白银",
    "tradeDate": "2024-05-22 22:54:36",
    "openPrice": 5658.38,
    "closePrice": 5657.56,
    "highPrice": 5659.91,
    "lowPrice": 5656.91,
    "volume": 73129.33,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11080,
    "variety": "黄金",
    "tradeDate": "2024-05-22 22:54:34",
    "openPrice": 450.86,
    "closePrice": 451.71,
    "highPrice": 452.88,
    "lowPrice": 449.41,
    "volume": 82335.3,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10437,
    "variety": "原油",
    "tradeDate": "2024-05-22 22:54:05",
    "openPrice": 79.08,
    "closePrice": 79.12,
    "highPrice": 80.16,
    "lowPrice": 78.83,
    "volume": 78848.88,
    "changeRate": -1.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9794,
    "variety": "白银",
    "tradeDate": "2024-05-22 22:54:03",
    "openPrice": 5799.14,
    "closePrice": 5799.98,
    "highPrice": 5800.58,
    "lowPrice": 5799,
    "volume": 88639.75,
    "changeRate": 0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9151,
    "variety": "黄金",
    "tradeDate": "2024-05-22 22:54:00",
    "openPrice": 456.19,
    "closePrice": 456.77,
    "highPrice": 458.7,
    "lowPrice": 455.65,
    "volume": 47248.27,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27777,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:36:22",
    "openPrice": 75.02,
    "closePrice": 75.17,
    "highPrice": 76.75,
    "lowPrice": 74.1,
    "volume": 38109.38,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27135,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:36:19",
    "openPrice": 5677.85,
    "closePrice": 5678.39,
    "highPrice": 5679.72,
    "lowPrice": 5677.72,
    "volume": 66753.23,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26493,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:36:17",
    "openPrice": 447.87,
    "closePrice": 447.38,
    "highPrice": 447.88,
    "lowPrice": 447.31,
    "volume": 96279.23,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25851,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:30:03",
    "openPrice": 76.66,
    "closePrice": 76.34,
    "highPrice": 78.04,
    "lowPrice": 75.75,
    "volume": 13750.21,
    "changeRate": -0.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25209,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:30:01",
    "openPrice": 5906.98,
    "closePrice": 5907.71,
    "highPrice": 5908.89,
    "lowPrice": 5906.9,
    "volume": 19366.41,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24567,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:29:59",
    "openPrice": 447.45,
    "closePrice": 447.4,
    "highPrice": 448.66,
    "lowPrice": 446.74,
    "volume": 70669.81,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23925,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:29:44",
    "openPrice": 77.23,
    "closePrice": 76.45,
    "highPrice": 79.01,
    "lowPrice": 76.22,
    "volume": 71553.84,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23283,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:29:42",
    "openPrice": 5656.06,
    "closePrice": 5656.62,
    "highPrice": 5657.61,
    "lowPrice": 5654.15,
    "volume": 32009.54,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22641,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:29:40",
    "openPrice": 443.34,
    "closePrice": 443.55,
    "highPrice": 445.03,
    "lowPrice": 442.9,
    "volume": 101959.68,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21999,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:28:14",
    "openPrice": 79.42,
    "closePrice": 79.17,
    "highPrice": 79.64,
    "lowPrice": 78.52,
    "volume": 18784.86,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20073,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:28:13",
    "openPrice": 76.19,
    "closePrice": 75.71,
    "highPrice": 76.74,
    "lowPrice": 74.24,
    "volume": 16159.11,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21357,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:28:12",
    "openPrice": 5652.17,
    "closePrice": 5652.13,
    "highPrice": 5652.28,
    "lowPrice": 5652.04,
    "volume": 61652.81,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19431,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:28:10",
    "openPrice": 5698.66,
    "closePrice": 5699.43,
    "highPrice": 5700.75,
    "lowPrice": 5697.71,
    "volume": 100130.73,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20715,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:28:10",
    "openPrice": 461.76,
    "closePrice": 460.76,
    "highPrice": 461.83,
    "lowPrice": 460.36,
    "volume": 65511.46,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18789,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:28:08",
    "openPrice": 445.77,
    "closePrice": 446.1,
    "highPrice": 446.56,
    "lowPrice": 443.9,
    "volume": 19278.12,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18147,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:27:55",
    "openPrice": 76.93,
    "closePrice": 76.36,
    "highPrice": 77.82,
    "lowPrice": 75.94,
    "volume": 12643.14,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16221,
    "variety": "原油",
    "tradeDate": "2024-05-22 00:27:53",
    "openPrice": 74.66,
    "closePrice": 74.6,
    "highPrice": 75.93,
    "lowPrice": 73,
    "volume": 67888.27,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17505,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:27:53",
    "openPrice": 5727.83,
    "closePrice": 5728.45,
    "highPrice": 5728.59,
    "lowPrice": 5727.76,
    "volume": 28588.1,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15579,
    "variety": "白银",
    "tradeDate": "2024-05-22 00:27:51",
    "openPrice": 5926.17,
    "closePrice": 5926.23,
    "highPrice": 5927.5,
    "lowPrice": 5925.94,
    "volume": 83034.85,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16863,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:27:51",
    "openPrice": 459.05,
    "closePrice": 458.46,
    "highPrice": 460.13,
    "lowPrice": 456.84,
    "volume": 89802.27,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14937,
    "variety": "黄金",
    "tradeDate": "2024-05-22 00:27:49",
    "openPrice": 461.46,
    "closePrice": 461.55,
    "highPrice": 461.62,
    "lowPrice": 459.72,
    "volume": 59126.63,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14294,
    "variety": "原油",
    "tradeDate": "2024-05-21 23:01:40",
    "openPrice": 76.95,
    "closePrice": 77.06,
    "highPrice": 77.18,
    "lowPrice": 76.73,
    "volume": 66518.49,
    "changeRate": 1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13651,
    "variety": "白银",
    "tradeDate": "2024-05-21 23:01:38",
    "openPrice": 5660.61,
    "closePrice": 5661.18,
    "highPrice": 5661.41,
    "lowPrice": 5659.21,
    "volume": 76915.46,
    "changeRate": -2.34,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13008,
    "variety": "黄金",
    "tradeDate": "2024-05-21 23:01:36",
    "openPrice": 450.51,
    "closePrice": 450.78,
    "highPrice": 451.15,
    "lowPrice": 448.75,
    "volume": 20270.29,
    "changeRate": 2.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12365,
    "variety": "原油",
    "tradeDate": "2024-05-21 22:54:39",
    "openPrice": 76.97,
    "closePrice": 76.34,
    "highPrice": 78.42,
    "lowPrice": 75.85,
    "volume": 43350.81,
    "changeRate": 1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11722,
    "variety": "白银",
    "tradeDate": "2024-05-21 22:54:36",
    "openPrice": 5716.66,
    "closePrice": 5715.73,
    "highPrice": 5717.67,
    "lowPrice": 5715.56,
    "volume": 41052.4,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11079,
    "variety": "黄金",
    "tradeDate": "2024-05-21 22:54:34",
    "openPrice": 461.11,
    "closePrice": 461.45,
    "highPrice": 462.56,
    "lowPrice": 460.71,
    "volume": 80812,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10436,
    "variety": "原油",
    "tradeDate": "2024-05-21 22:54:05",
    "openPrice": 76.38,
    "closePrice": 77.36,
    "highPrice": 78.76,
    "lowPrice": 74.55,
    "volume": 39424.76,
    "changeRate": -2.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9793,
    "variety": "白银",
    "tradeDate": "2024-05-21 22:54:03",
    "openPrice": 5677.1,
    "closePrice": 5677.87,
    "highPrice": 5678.64,
    "lowPrice": 5675.4,
    "volume": 35061.76,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9150,
    "variety": "黄金",
    "tradeDate": "2024-05-21 22:54:00",
    "openPrice": 453.61,
    "closePrice": 454.25,
    "highPrice": 455.87,
    "lowPrice": 453.14,
    "volume": 85535.95,
    "changeRate": -1.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27776,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:36:22",
    "openPrice": 78.09,
    "closePrice": 78.97,
    "highPrice": 80.36,
    "lowPrice": 77.44,
    "volume": 13835.01,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27134,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:36:19",
    "openPrice": 5792.64,
    "closePrice": 5793.03,
    "highPrice": 5793.74,
    "lowPrice": 5790.8,
    "volume": 25916.05,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26492,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:36:17",
    "openPrice": 449.55,
    "closePrice": 450.29,
    "highPrice": 451.82,
    "lowPrice": 449.07,
    "volume": 69093.47,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25850,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:30:03",
    "openPrice": 77.83,
    "closePrice": 77.49,
    "highPrice": 79.46,
    "lowPrice": 76.85,
    "volume": 40231.31,
    "changeRate": 1.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25208,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:30:01",
    "openPrice": 5927.93,
    "closePrice": 5928.07,
    "highPrice": 5928.32,
    "lowPrice": 5927.9,
    "volume": 20275.06,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24566,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:29:59",
    "openPrice": 456.6,
    "closePrice": 455.87,
    "highPrice": 457.26,
    "lowPrice": 455.16,
    "volume": 29008.69,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23924,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:29:44",
    "openPrice": 75.79,
    "closePrice": 76.45,
    "highPrice": 77.43,
    "lowPrice": 75.73,
    "volume": 99383.12,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23282,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:29:42",
    "openPrice": 5811.72,
    "closePrice": 5811.2,
    "highPrice": 5813.71,
    "lowPrice": 5810.5,
    "volume": 69309.36,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22640,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:29:40",
    "openPrice": 443.48,
    "closePrice": 443.64,
    "highPrice": 444.2,
    "lowPrice": 441.62,
    "volume": 71923.26,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21998,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:28:14",
    "openPrice": 74.99,
    "closePrice": 75.22,
    "highPrice": 75.58,
    "lowPrice": 74.32,
    "volume": 84106.42,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20072,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:28:13",
    "openPrice": 74.66,
    "closePrice": 74.32,
    "highPrice": 75.15,
    "lowPrice": 74.14,
    "volume": 40690.28,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21356,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:28:12",
    "openPrice": 5878.62,
    "closePrice": 5879.61,
    "highPrice": 5881.58,
    "lowPrice": 5877.03,
    "volume": 60847.95,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19430,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:28:10",
    "openPrice": 5732.61,
    "closePrice": 5732.12,
    "highPrice": 5733.23,
    "lowPrice": 5730.92,
    "volume": 87869.36,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20714,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:28:10",
    "openPrice": 457.98,
    "closePrice": 457.95,
    "highPrice": 459.07,
    "lowPrice": 457.6,
    "volume": 15970.35,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18788,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:28:08",
    "openPrice": 442.17,
    "closePrice": 441.78,
    "highPrice": 442.85,
    "lowPrice": 440.17,
    "volume": 85988.92,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18146,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:27:55",
    "openPrice": 75.03,
    "closePrice": 75.35,
    "highPrice": 76.01,
    "lowPrice": 74.2,
    "volume": 58587.2,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16220,
    "variety": "原油",
    "tradeDate": "2024-05-21 00:27:53",
    "openPrice": 78.09,
    "closePrice": 78.04,
    "highPrice": 78.44,
    "lowPrice": 77.89,
    "volume": 60848.16,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17504,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:27:53",
    "openPrice": 5768.56,
    "closePrice": 5768.38,
    "highPrice": 5769.44,
    "lowPrice": 5766.8,
    "volume": 75184.49,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15578,
    "variety": "白银",
    "tradeDate": "2024-05-21 00:27:51",
    "openPrice": 5735.55,
    "closePrice": 5736.09,
    "highPrice": 5736.37,
    "lowPrice": 5733.96,
    "volume": 44777.08,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16862,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:27:51",
    "openPrice": 458.39,
    "closePrice": 458.88,
    "highPrice": 460.51,
    "lowPrice": 457.21,
    "volume": 45986.38,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14936,
    "variety": "黄金",
    "tradeDate": "2024-05-21 00:27:49",
    "openPrice": 451.74,
    "closePrice": 451.66,
    "highPrice": 452.96,
    "lowPrice": 449.84,
    "volume": 106463.44,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14293,
    "variety": "原油",
    "tradeDate": "2024-05-20 23:01:40",
    "openPrice": 76.78,
    "closePrice": 75.95,
    "highPrice": 78.07,
    "lowPrice": 75.26,
    "volume": 75588.42,
    "changeRate": 0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13650,
    "variety": "白银",
    "tradeDate": "2024-05-20 23:01:38",
    "openPrice": 5902.87,
    "closePrice": 5902.64,
    "highPrice": 5904.79,
    "lowPrice": 5901.94,
    "volume": 45969.68,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13007,
    "variety": "黄金",
    "tradeDate": "2024-05-20 23:01:36",
    "openPrice": 457.14,
    "closePrice": 456.61,
    "highPrice": 458.72,
    "lowPrice": 454.71,
    "volume": 86924.54,
    "changeRate": -0.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12364,
    "variety": "原油",
    "tradeDate": "2024-05-20 22:54:39",
    "openPrice": 74.69,
    "closePrice": 74.58,
    "highPrice": 76.51,
    "lowPrice": 73.7,
    "volume": 33715.16,
    "changeRate": 2.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11721,
    "variety": "白银",
    "tradeDate": "2024-05-20 22:54:36",
    "openPrice": 5804.44,
    "closePrice": 5803.62,
    "highPrice": 5804.55,
    "lowPrice": 5801.94,
    "volume": 34860.8,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11078,
    "variety": "黄金",
    "tradeDate": "2024-05-20 22:54:34",
    "openPrice": 445.68,
    "closePrice": 445.11,
    "highPrice": 446.46,
    "lowPrice": 443.97,
    "volume": 99116.64,
    "changeRate": -2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10435,
    "variety": "原油",
    "tradeDate": "2024-05-20 22:54:05",
    "openPrice": 76.35,
    "closePrice": 76.38,
    "highPrice": 76.58,
    "lowPrice": 74.47,
    "volume": 33847.79,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9792,
    "variety": "白银",
    "tradeDate": "2024-05-20 22:54:03",
    "openPrice": 5918.21,
    "closePrice": 5917.24,
    "highPrice": 5919.43,
    "lowPrice": 5915.76,
    "volume": 11350.67,
    "changeRate": 1.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9149,
    "variety": "黄金",
    "tradeDate": "2024-05-20 22:54:00",
    "openPrice": 443.38,
    "closePrice": 442.83,
    "highPrice": 443.95,
    "lowPrice": 442.51,
    "volume": 65379.99,
    "changeRate": 0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27775,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:36:22",
    "openPrice": 76.54,
    "closePrice": 75.98,
    "highPrice": 77.28,
    "lowPrice": 75.85,
    "volume": 79474.23,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27133,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:36:19",
    "openPrice": 5682.32,
    "closePrice": 5682.42,
    "highPrice": 5682.94,
    "lowPrice": 5681.29,
    "volume": 92707.98,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26491,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:36:17",
    "openPrice": 459.48,
    "closePrice": 459.43,
    "highPrice": 460.98,
    "lowPrice": 459.22,
    "volume": 25681.02,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25849,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:30:03",
    "openPrice": 75.86,
    "closePrice": 75.42,
    "highPrice": 77.76,
    "lowPrice": 73.72,
    "volume": 91859.37,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25207,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:30:01",
    "openPrice": 5761.66,
    "closePrice": 5760.97,
    "highPrice": 5763.25,
    "lowPrice": 5759.38,
    "volume": 25703.42,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24565,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:29:59",
    "openPrice": 447.39,
    "closePrice": 447.65,
    "highPrice": 449.65,
    "lowPrice": 446.51,
    "volume": 27448.65,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23923,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:29:44",
    "openPrice": 75.08,
    "closePrice": 76.04,
    "highPrice": 76.99,
    "lowPrice": 74.87,
    "volume": 83619.38,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23281,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:29:42",
    "openPrice": 5811.79,
    "closePrice": 5812.4,
    "highPrice": 5814.35,
    "lowPrice": 5810.39,
    "volume": 38361.08,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22639,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:29:40",
    "openPrice": 450.03,
    "closePrice": 449.43,
    "highPrice": 451.83,
    "lowPrice": 448.53,
    "volume": 82974.87,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21997,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:28:14",
    "openPrice": 76.69,
    "closePrice": 77.17,
    "highPrice": 77.52,
    "lowPrice": 75.63,
    "volume": 91085.17,
    "changeRate": 0,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20071,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:28:13",
    "openPrice": 75.77,
    "closePrice": 76.65,
    "highPrice": 77.07,
    "lowPrice": 75.69,
    "volume": 32596.45,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21355,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:28:12",
    "openPrice": 5719.93,
    "closePrice": 5720.79,
    "highPrice": 5721.55,
    "lowPrice": 5719.4,
    "volume": 37597.3,
    "changeRate": -0.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19429,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:28:10",
    "openPrice": 5946.74,
    "closePrice": 5945.95,
    "highPrice": 5947.01,
    "lowPrice": 5944.66,
    "volume": 85304.1,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20713,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:28:10",
    "openPrice": 457.81,
    "closePrice": 458.63,
    "highPrice": 459.13,
    "lowPrice": 456.31,
    "volume": 43690.37,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18787,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:28:08",
    "openPrice": 458.68,
    "closePrice": 459.18,
    "highPrice": 459.54,
    "lowPrice": 457.31,
    "volume": 10550.5,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18145,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:27:55",
    "openPrice": 73.85,
    "closePrice": 74.41,
    "highPrice": 75.3,
    "lowPrice": 73.54,
    "volume": 92849.09,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16219,
    "variety": "原油",
    "tradeDate": "2024-05-20 00:27:53",
    "openPrice": 76.73,
    "closePrice": 77.3,
    "highPrice": 77.84,
    "lowPrice": 75,
    "volume": 24842.13,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17503,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:27:53",
    "openPrice": 5793.47,
    "closePrice": 5794.36,
    "highPrice": 5795.48,
    "lowPrice": 5793.27,
    "volume": 96094.93,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15577,
    "variety": "白银",
    "tradeDate": "2024-05-20 00:27:51",
    "openPrice": 5673.96,
    "closePrice": 5674.89,
    "highPrice": 5675.98,
    "lowPrice": 5672.85,
    "volume": 109989.89,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16861,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:27:51",
    "openPrice": 442.46,
    "closePrice": 442.74,
    "highPrice": 443.25,
    "lowPrice": 440.84,
    "volume": 102664.66,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14935,
    "variety": "黄金",
    "tradeDate": "2024-05-20 00:27:49",
    "openPrice": 454.13,
    "closePrice": 455.02,
    "highPrice": 456.74,
    "lowPrice": 452.93,
    "volume": 42457.62,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14292,
    "variety": "原油",
    "tradeDate": "2024-05-17 23:01:40",
    "openPrice": 77.83,
    "closePrice": 77.79,
    "highPrice": 79.37,
    "lowPrice": 76.16,
    "volume": 37442.47,
    "changeRate": 0.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13649,
    "variety": "白银",
    "tradeDate": "2024-05-17 23:01:38",
    "openPrice": 5906.64,
    "closePrice": 5906.8,
    "highPrice": 5908.03,
    "lowPrice": 5905.08,
    "volume": 95284.48,
    "changeRate": -1.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13006,
    "variety": "黄金",
    "tradeDate": "2024-05-17 23:01:36",
    "openPrice": 445.1,
    "closePrice": 445.1,
    "highPrice": 446.56,
    "lowPrice": 443.71,
    "volume": 93938.36,
    "changeRate": 2.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12363,
    "variety": "原油",
    "tradeDate": "2024-05-17 22:54:39",
    "openPrice": 77.21,
    "closePrice": 77.71,
    "highPrice": 79.6,
    "lowPrice": 76.08,
    "volume": 83099.97,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11720,
    "variety": "白银",
    "tradeDate": "2024-05-17 22:54:36",
    "openPrice": 5760.62,
    "closePrice": 5760.57,
    "highPrice": 5761.99,
    "lowPrice": 5759.86,
    "volume": 72634.6,
    "changeRate": -1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11077,
    "variety": "黄金",
    "tradeDate": "2024-05-17 22:54:34",
    "openPrice": 456.89,
    "closePrice": 456.28,
    "highPrice": 458.86,
    "lowPrice": 454.7,
    "volume": 74014.05,
    "changeRate": 1.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10434,
    "variety": "原油",
    "tradeDate": "2024-05-17 22:54:05",
    "openPrice": 77.5,
    "closePrice": 77.24,
    "highPrice": 79.27,
    "lowPrice": 75.42,
    "volume": 62467.74,
    "changeRate": 2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9791,
    "variety": "白银",
    "tradeDate": "2024-05-17 22:54:03",
    "openPrice": 5893.02,
    "closePrice": 5893.94,
    "highPrice": 5895.78,
    "lowPrice": 5891.13,
    "volume": 11271.95,
    "changeRate": 2.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9148,
    "variety": "黄金",
    "tradeDate": "2024-05-17 22:54:00",
    "openPrice": 444.96,
    "closePrice": 444.86,
    "highPrice": 445.84,
    "lowPrice": 443.47,
    "volume": 99197.58,
    "changeRate": -0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27774,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:36:22",
    "openPrice": 75.96,
    "closePrice": 76.11,
    "highPrice": 77.31,
    "lowPrice": 74.54,
    "volume": 62608.24,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27132,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:36:19",
    "openPrice": 5856,
    "closePrice": 5855.37,
    "highPrice": 5856.3,
    "lowPrice": 5854.41,
    "volume": 58989.77,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26490,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:36:17",
    "openPrice": 459.01,
    "closePrice": 459.16,
    "highPrice": 460.39,
    "lowPrice": 458.86,
    "volume": 41728.63,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25848,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:30:03",
    "openPrice": 76.6,
    "closePrice": 76.03,
    "highPrice": 77.5,
    "lowPrice": 74.29,
    "volume": 37375.55,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25206,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:30:01",
    "openPrice": 5699.36,
    "closePrice": 5699.72,
    "highPrice": 5701.49,
    "lowPrice": 5697.43,
    "volume": 36105,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24564,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:29:59",
    "openPrice": 458.11,
    "closePrice": 457.24,
    "highPrice": 458.6,
    "lowPrice": 456.94,
    "volume": 62777.43,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23922,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:29:44",
    "openPrice": 77.32,
    "closePrice": 78.05,
    "highPrice": 79.72,
    "lowPrice": 75.62,
    "volume": 18647.65,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23280,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:29:42",
    "openPrice": 5871.27,
    "closePrice": 5872.1,
    "highPrice": 5873.75,
    "lowPrice": 5869.53,
    "volume": 29213.59,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22638,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:29:40",
    "openPrice": 442.31,
    "closePrice": 443.29,
    "highPrice": 444.14,
    "lowPrice": 441.03,
    "volume": 20722.29,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21996,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:28:14",
    "openPrice": 73.89,
    "closePrice": 74.23,
    "highPrice": 74.35,
    "lowPrice": 72.67,
    "volume": 86798.96,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20070,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:28:13",
    "openPrice": 77.89,
    "closePrice": 77.63,
    "highPrice": 78.3,
    "lowPrice": 75.85,
    "volume": 28075.66,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21354,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:28:12",
    "openPrice": 5710.71,
    "closePrice": 5710.97,
    "highPrice": 5712.51,
    "lowPrice": 5710.5,
    "volume": 86048.61,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19428,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:28:10",
    "openPrice": 5761.92,
    "closePrice": 5761.18,
    "highPrice": 5763.73,
    "lowPrice": 5759.37,
    "volume": 56100.68,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20712,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:28:10",
    "openPrice": 454.71,
    "closePrice": 455.26,
    "highPrice": 456.58,
    "lowPrice": 453.37,
    "volume": 24821.91,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18786,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:28:08",
    "openPrice": 443.1,
    "closePrice": 442.87,
    "highPrice": 445.03,
    "lowPrice": 441.39,
    "volume": 86885.46,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18144,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:27:55",
    "openPrice": 76.42,
    "closePrice": 76.12,
    "highPrice": 78.26,
    "lowPrice": 75.09,
    "volume": 58507.28,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16218,
    "variety": "原油",
    "tradeDate": "2024-05-17 00:27:53",
    "openPrice": 74.33,
    "closePrice": 74.89,
    "highPrice": 75.08,
    "lowPrice": 74.27,
    "volume": 102532.58,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17502,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:27:53",
    "openPrice": 5787.06,
    "closePrice": 5787.78,
    "highPrice": 5789.3,
    "lowPrice": 5785.32,
    "volume": 23384.36,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15576,
    "variety": "白银",
    "tradeDate": "2024-05-17 00:27:51",
    "openPrice": 5684.31,
    "closePrice": 5683.8,
    "highPrice": 5684.58,
    "lowPrice": 5683.3,
    "volume": 67305.72,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16860,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:27:51",
    "openPrice": 456.15,
    "closePrice": 456.45,
    "highPrice": 458.2,
    "lowPrice": 455.99,
    "volume": 16200.67,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14934,
    "variety": "黄金",
    "tradeDate": "2024-05-17 00:27:49",
    "openPrice": 441.69,
    "closePrice": 442.68,
    "highPrice": 443.72,
    "lowPrice": 441.31,
    "volume": 22130.63,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14291,
    "variety": "原油",
    "tradeDate": "2024-05-16 23:01:40",
    "openPrice": 77.99,
    "closePrice": 77.64,
    "highPrice": 78.03,
    "lowPrice": 75.77,
    "volume": 96169.92,
    "changeRate": -1.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13648,
    "variety": "白银",
    "tradeDate": "2024-05-16 23:01:38",
    "openPrice": 5871.31,
    "closePrice": 5871.97,
    "highPrice": 5872.29,
    "lowPrice": 5871.13,
    "volume": 64952.47,
    "changeRate": -2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13005,
    "variety": "黄金",
    "tradeDate": "2024-05-16 23:01:36",
    "openPrice": 444.08,
    "closePrice": 443.73,
    "highPrice": 445.33,
    "lowPrice": 442.84,
    "volume": 49274.9,
    "changeRate": 1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12362,
    "variety": "原油",
    "tradeDate": "2024-05-16 22:54:39",
    "openPrice": 73.54,
    "closePrice": 74.5,
    "highPrice": 75.98,
    "lowPrice": 73.23,
    "volume": 16202.9,
    "changeRate": -1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11719,
    "variety": "白银",
    "tradeDate": "2024-05-16 22:54:36",
    "openPrice": 5900.69,
    "closePrice": 5900.88,
    "highPrice": 5900.99,
    "lowPrice": 5899.64,
    "volume": 41216.29,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11076,
    "variety": "黄金",
    "tradeDate": "2024-05-16 22:54:34",
    "openPrice": 449.4,
    "closePrice": 448.48,
    "highPrice": 451.37,
    "lowPrice": 447.16,
    "volume": 22306.3,
    "changeRate": 1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10433,
    "variety": "原油",
    "tradeDate": "2024-05-16 22:54:05",
    "openPrice": 74.42,
    "closePrice": 74.35,
    "highPrice": 75.24,
    "lowPrice": 72.6,
    "volume": 42298.5,
    "changeRate": 1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9790,
    "variety": "白银",
    "tradeDate": "2024-05-16 22:54:03",
    "openPrice": 5914.74,
    "closePrice": 5913.9,
    "highPrice": 5915.32,
    "lowPrice": 5912.51,
    "volume": 90627.55,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9147,
    "variety": "黄金",
    "tradeDate": "2024-05-16 22:54:00",
    "openPrice": 441.98,
    "closePrice": 441.93,
    "highPrice": 442.13,
    "lowPrice": 440.94,
    "volume": 88782.02,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27773,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:36:22",
    "openPrice": 78.94,
    "closePrice": 78.91,
    "highPrice": 80.57,
    "lowPrice": 78.06,
    "volume": 16489.17,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27131,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:36:19",
    "openPrice": 5800.28,
    "closePrice": 5799.86,
    "highPrice": 5801.95,
    "lowPrice": 5799.27,
    "volume": 10100.58,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26489,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:36:17",
    "openPrice": 442.82,
    "closePrice": 442.72,
    "highPrice": 444.45,
    "lowPrice": 441.43,
    "volume": 71625.36,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25847,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:30:03",
    "openPrice": 73.84,
    "closePrice": 74.77,
    "highPrice": 76.52,
    "lowPrice": 73.72,
    "volume": 70574.36,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25205,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:30:01",
    "openPrice": 5697.4,
    "closePrice": 5696.95,
    "highPrice": 5698.14,
    "lowPrice": 5695.31,
    "volume": 20977.75,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24563,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:29:59",
    "openPrice": 443.41,
    "closePrice": 444.3,
    "highPrice": 446.02,
    "lowPrice": 443.19,
    "volume": 26095.8,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23921,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:29:44",
    "openPrice": 75.66,
    "closePrice": 75.63,
    "highPrice": 77.51,
    "lowPrice": 75.63,
    "volume": 84393.7,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23279,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:29:42",
    "openPrice": 5676.94,
    "closePrice": 5677.15,
    "highPrice": 5677.27,
    "lowPrice": 5676.34,
    "volume": 77747.83,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22637,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:29:40",
    "openPrice": 443.51,
    "closePrice": 443.17,
    "highPrice": 444.58,
    "lowPrice": 441.77,
    "volume": 68056.4,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21995,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:28:14",
    "openPrice": 77.1,
    "closePrice": 77.88,
    "highPrice": 78.99,
    "lowPrice": 76.94,
    "volume": 34227.64,
    "changeRate": 2.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20069,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:28:13",
    "openPrice": 77.34,
    "closePrice": 77.04,
    "highPrice": 77.61,
    "lowPrice": 76.72,
    "volume": 46580.75,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21353,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:28:12",
    "openPrice": 5891,
    "closePrice": 5891.73,
    "highPrice": 5893.52,
    "lowPrice": 5889.88,
    "volume": 105997.39,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19427,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:28:10",
    "openPrice": 5752.02,
    "closePrice": 5752.43,
    "highPrice": 5752.96,
    "lowPrice": 5751.35,
    "volume": 60638.55,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20711,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:28:10",
    "openPrice": 456.12,
    "closePrice": 456.59,
    "highPrice": 457.56,
    "lowPrice": 454.6,
    "volume": 92854.08,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18785,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:28:08",
    "openPrice": 442.06,
    "closePrice": 442.95,
    "highPrice": 444.87,
    "lowPrice": 440.11,
    "volume": 45745.76,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18143,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:27:55",
    "openPrice": 77.26,
    "closePrice": 76.76,
    "highPrice": 78.08,
    "lowPrice": 76.31,
    "volume": 46690.21,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16217,
    "variety": "原油",
    "tradeDate": "2024-05-16 00:27:53",
    "openPrice": 77.68,
    "closePrice": 78.63,
    "highPrice": 79.13,
    "lowPrice": 77.34,
    "volume": 105955.16,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17501,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:27:53",
    "openPrice": 5937.7,
    "closePrice": 5937.07,
    "highPrice": 5938.88,
    "lowPrice": 5936.31,
    "volume": 108822.97,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15575,
    "variety": "白银",
    "tradeDate": "2024-05-16 00:27:51",
    "openPrice": 5742.82,
    "closePrice": 5742.68,
    "highPrice": 5744.51,
    "lowPrice": 5741.72,
    "volume": 16395.57,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16859,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:27:51",
    "openPrice": 457.27,
    "closePrice": 456.48,
    "highPrice": 458.43,
    "lowPrice": 456.25,
    "volume": 74362.69,
    "changeRate": 0.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14933,
    "variety": "黄金",
    "tradeDate": "2024-05-16 00:27:49",
    "openPrice": 443.61,
    "closePrice": 444.13,
    "highPrice": 444.93,
    "lowPrice": 441.65,
    "volume": 62664.17,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14290,
    "variety": "原油",
    "tradeDate": "2024-05-15 23:01:40",
    "openPrice": 73.33,
    "closePrice": 74.17,
    "highPrice": 74.41,
    "lowPrice": 73.13,
    "volume": 54095.02,
    "changeRate": -0.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13647,
    "variety": "白银",
    "tradeDate": "2024-05-15 23:01:38",
    "openPrice": 5708.55,
    "closePrice": 5707.56,
    "highPrice": 5709.33,
    "lowPrice": 5707.12,
    "volume": 54515.84,
    "changeRate": 0.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13004,
    "variety": "黄金",
    "tradeDate": "2024-05-15 23:01:36",
    "openPrice": 459.81,
    "closePrice": 459.19,
    "highPrice": 460.61,
    "lowPrice": 457.34,
    "volume": 67785.9,
    "changeRate": -1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12361,
    "variety": "原油",
    "tradeDate": "2024-05-15 22:54:39",
    "openPrice": 74.13,
    "closePrice": 74.67,
    "highPrice": 75.79,
    "lowPrice": 73.77,
    "volume": 30340.33,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11718,
    "variety": "白银",
    "tradeDate": "2024-05-15 22:54:36",
    "openPrice": 5946.85,
    "closePrice": 5946.69,
    "highPrice": 5948.52,
    "lowPrice": 5946.23,
    "volume": 71387.19,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11075,
    "variety": "黄金",
    "tradeDate": "2024-05-15 22:54:34",
    "openPrice": 455.3,
    "closePrice": 456.16,
    "highPrice": 456.91,
    "lowPrice": 454.3,
    "volume": 16645.01,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10432,
    "variety": "原油",
    "tradeDate": "2024-05-15 22:54:05",
    "openPrice": 76.98,
    "closePrice": 77.2,
    "highPrice": 77.62,
    "lowPrice": 76.05,
    "volume": 10093.2,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9789,
    "variety": "白银",
    "tradeDate": "2024-05-15 22:54:03",
    "openPrice": 5919.4,
    "closePrice": 5920.31,
    "highPrice": 5921.48,
    "lowPrice": 5919.3,
    "volume": 102651.16,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9146,
    "variety": "黄金",
    "tradeDate": "2024-05-15 22:54:00",
    "openPrice": 453.31,
    "closePrice": 453.72,
    "highPrice": 455.7,
    "lowPrice": 452.16,
    "volume": 22401.25,
    "changeRate": -2.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27772,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:36:22",
    "openPrice": 77.28,
    "closePrice": 76.41,
    "highPrice": 78.93,
    "lowPrice": 76.19,
    "volume": 65037.92,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27130,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:36:19",
    "openPrice": 5906.68,
    "closePrice": 5906.74,
    "highPrice": 5908.44,
    "lowPrice": 5906.14,
    "volume": 97168.7,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26488,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:36:17",
    "openPrice": 458.39,
    "closePrice": 459.01,
    "highPrice": 459.53,
    "lowPrice": 456.94,
    "volume": 19018.01,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25846,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:30:03",
    "openPrice": 75.85,
    "closePrice": 76.34,
    "highPrice": 76.51,
    "lowPrice": 75.06,
    "volume": 63618.93,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25204,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:30:01",
    "openPrice": 5807.52,
    "closePrice": 5808.39,
    "highPrice": 5809.22,
    "lowPrice": 5806.72,
    "volume": 89515.05,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24562,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:29:59",
    "openPrice": 458.23,
    "closePrice": 457.93,
    "highPrice": 458.92,
    "lowPrice": 456.79,
    "volume": 16590.2,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23920,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:29:44",
    "openPrice": 75.49,
    "closePrice": 75.13,
    "highPrice": 76.89,
    "lowPrice": 73.82,
    "volume": 33940.24,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23278,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:29:42",
    "openPrice": 5735.57,
    "closePrice": 5736.32,
    "highPrice": 5736.5,
    "lowPrice": 5734.07,
    "volume": 96438.79,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22636,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:29:40",
    "openPrice": 455.36,
    "closePrice": 455.15,
    "highPrice": 457.31,
    "lowPrice": 453.99,
    "volume": 21299.39,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21994,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:28:14",
    "openPrice": 75.39,
    "closePrice": 74.78,
    "highPrice": 75.78,
    "lowPrice": 73.82,
    "volume": 51416.09,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20068,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:28:13",
    "openPrice": 73.94,
    "closePrice": 74.19,
    "highPrice": 75.51,
    "lowPrice": 72.86,
    "volume": 99263.07,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21352,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:28:12",
    "openPrice": 5869.41,
    "closePrice": 5869.28,
    "highPrice": 5870.19,
    "lowPrice": 5867.87,
    "volume": 49822.87,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19426,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:28:10",
    "openPrice": 5709.6,
    "closePrice": 5710.37,
    "highPrice": 5711.57,
    "lowPrice": 5708.52,
    "volume": 95532.41,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20710,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:28:10",
    "openPrice": 449.6,
    "closePrice": 449.76,
    "highPrice": 450.19,
    "lowPrice": 449.58,
    "volume": 96996.62,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18784,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:28:08",
    "openPrice": 443.38,
    "closePrice": 443.16,
    "highPrice": 445.05,
    "lowPrice": 442.28,
    "volume": 89796.82,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18142,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:27:55",
    "openPrice": 77.16,
    "closePrice": 77.31,
    "highPrice": 79.17,
    "lowPrice": 77.14,
    "volume": 99819.39,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16216,
    "variety": "原油",
    "tradeDate": "2024-05-15 00:27:53",
    "openPrice": 76.07,
    "closePrice": 76.7,
    "highPrice": 78.09,
    "lowPrice": 74.87,
    "volume": 13835.05,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17500,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:27:53",
    "openPrice": 5735.01,
    "closePrice": 5735.02,
    "highPrice": 5736.43,
    "lowPrice": 5733.41,
    "volume": 27695.74,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15574,
    "variety": "白银",
    "tradeDate": "2024-05-15 00:27:51",
    "openPrice": 5815,
    "closePrice": 5814.9,
    "highPrice": 5816.53,
    "lowPrice": 5813.49,
    "volume": 55344.01,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16858,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:27:51",
    "openPrice": 455.12,
    "closePrice": 455.34,
    "highPrice": 455.59,
    "lowPrice": 453.33,
    "volume": 72635.88,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14932,
    "variety": "黄金",
    "tradeDate": "2024-05-15 00:27:49",
    "openPrice": 441.4,
    "closePrice": 441.67,
    "highPrice": 443.33,
    "lowPrice": 441.35,
    "volume": 39522.29,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14289,
    "variety": "原油",
    "tradeDate": "2024-05-14 23:01:40",
    "openPrice": 77.04,
    "closePrice": 76.08,
    "highPrice": 77.1,
    "lowPrice": 74.1,
    "volume": 80499.89,
    "changeRate": -1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13646,
    "variety": "白银",
    "tradeDate": "2024-05-14 23:01:38",
    "openPrice": 5885.5,
    "closePrice": 5885.52,
    "highPrice": 5887.35,
    "lowPrice": 5884.42,
    "volume": 92950.68,
    "changeRate": -2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13003,
    "variety": "黄金",
    "tradeDate": "2024-05-14 23:01:36",
    "openPrice": 449.06,
    "closePrice": 448.99,
    "highPrice": 449.18,
    "lowPrice": 447.46,
    "volume": 40810.65,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12360,
    "variety": "原油",
    "tradeDate": "2024-05-14 22:54:39",
    "openPrice": 79.73,
    "closePrice": 78.95,
    "highPrice": 80.38,
    "lowPrice": 78.79,
    "volume": 106495.38,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11717,
    "variety": "白银",
    "tradeDate": "2024-05-14 22:54:36",
    "openPrice": 5871.42,
    "closePrice": 5870.84,
    "highPrice": 5872.92,
    "lowPrice": 5869.18,
    "volume": 40011.06,
    "changeRate": 2.49,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11074,
    "variety": "黄金",
    "tradeDate": "2024-05-14 22:54:34",
    "openPrice": 452.06,
    "closePrice": 451.16,
    "highPrice": 453.76,
    "lowPrice": 450.75,
    "volume": 92904.26,
    "changeRate": -2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10431,
    "variety": "原油",
    "tradeDate": "2024-05-14 22:54:05",
    "openPrice": 78.68,
    "closePrice": 78.64,
    "highPrice": 79.2,
    "lowPrice": 77.25,
    "volume": 23452.07,
    "changeRate": -1.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9788,
    "variety": "白银",
    "tradeDate": "2024-05-14 22:54:03",
    "openPrice": 5794.24,
    "closePrice": 5794.5,
    "highPrice": 5794.98,
    "lowPrice": 5793.86,
    "volume": 17550.81,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9145,
    "variety": "黄金",
    "tradeDate": "2024-05-14 22:54:00",
    "openPrice": 452.93,
    "closePrice": 452.94,
    "highPrice": 453.44,
    "lowPrice": 452.65,
    "volume": 49090.29,
    "changeRate": -0.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27771,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:36:22",
    "openPrice": 73.63,
    "closePrice": 74.52,
    "highPrice": 75.4,
    "lowPrice": 73.08,
    "volume": 105314.21,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27129,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:36:19",
    "openPrice": 5662.96,
    "closePrice": 5663.26,
    "highPrice": 5663.81,
    "lowPrice": 5661.78,
    "volume": 18052.17,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26487,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:36:17",
    "openPrice": 460.42,
    "closePrice": 460.29,
    "highPrice": 461.52,
    "lowPrice": 460.21,
    "volume": 30715.52,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25845,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:30:03",
    "openPrice": 74.47,
    "closePrice": 75.18,
    "highPrice": 76.53,
    "lowPrice": 74.33,
    "volume": 32426.49,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25203,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:30:01",
    "openPrice": 5803.89,
    "closePrice": 5804.24,
    "highPrice": 5805.7,
    "lowPrice": 5802.19,
    "volume": 22183.19,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24561,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:29:59",
    "openPrice": 456.42,
    "closePrice": 456.9,
    "highPrice": 458.81,
    "lowPrice": 455.73,
    "volume": 78464.29,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23919,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:29:44",
    "openPrice": 76.71,
    "closePrice": 77.01,
    "highPrice": 77.67,
    "lowPrice": 76.37,
    "volume": 90630.2,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23277,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:29:42",
    "openPrice": 5896.06,
    "closePrice": 5895.88,
    "highPrice": 5896.8,
    "lowPrice": 5895.33,
    "volume": 98856.07,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22635,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:29:40",
    "openPrice": 454.1,
    "closePrice": 454.92,
    "highPrice": 455.59,
    "lowPrice": 453.88,
    "volume": 50334.43,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21993,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:28:14",
    "openPrice": 78.2,
    "closePrice": 77.49,
    "highPrice": 78.26,
    "lowPrice": 76.38,
    "volume": 79862.68,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20067,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:28:13",
    "openPrice": 76.57,
    "closePrice": 75.65,
    "highPrice": 77.02,
    "lowPrice": 75.61,
    "volume": 10445.57,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21351,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:28:12",
    "openPrice": 5859.3,
    "closePrice": 5860.11,
    "highPrice": 5861.52,
    "lowPrice": 5859.27,
    "volume": 108353.59,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19425,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:28:10",
    "openPrice": 5925.36,
    "closePrice": 5924.42,
    "highPrice": 5926.99,
    "lowPrice": 5923.24,
    "volume": 91622.94,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20709,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:28:10",
    "openPrice": 441.88,
    "closePrice": 442.04,
    "highPrice": 443.26,
    "lowPrice": 440.4,
    "volume": 99325.61,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18783,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:28:08",
    "openPrice": 453.2,
    "closePrice": 453.16,
    "highPrice": 454.57,
    "lowPrice": 453.14,
    "volume": 102913.95,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18141,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:27:55",
    "openPrice": 75.54,
    "closePrice": 74.75,
    "highPrice": 75.74,
    "lowPrice": 74.28,
    "volume": 40358.11,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16215,
    "variety": "原油",
    "tradeDate": "2024-05-14 00:27:53",
    "openPrice": 77.9,
    "closePrice": 77.54,
    "highPrice": 79.68,
    "lowPrice": 77.12,
    "volume": 66729.38,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17499,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:27:53",
    "openPrice": 5672.26,
    "closePrice": 5672,
    "highPrice": 5673.11,
    "lowPrice": 5670.97,
    "volume": 92899.3,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15573,
    "variety": "白银",
    "tradeDate": "2024-05-14 00:27:51",
    "openPrice": 5929.36,
    "closePrice": 5929.17,
    "highPrice": 5929.52,
    "lowPrice": 5928.47,
    "volume": 29885.52,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16857,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:27:51",
    "openPrice": 451.62,
    "closePrice": 451.62,
    "highPrice": 452.82,
    "lowPrice": 451.51,
    "volume": 34698.37,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14931,
    "variety": "黄金",
    "tradeDate": "2024-05-14 00:27:49",
    "openPrice": 446.13,
    "closePrice": 446.13,
    "highPrice": 448.12,
    "lowPrice": 444.64,
    "volume": 19623.3,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14288,
    "variety": "原油",
    "tradeDate": "2024-05-13 23:01:40",
    "openPrice": 76.83,
    "closePrice": 76.66,
    "highPrice": 78.07,
    "lowPrice": 75.02,
    "volume": 103097.6,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13645,
    "variety": "白银",
    "tradeDate": "2024-05-13 23:01:38",
    "openPrice": 5840.31,
    "closePrice": 5840.05,
    "highPrice": 5841.34,
    "lowPrice": 5838.62,
    "volume": 101073.99,
    "changeRate": -2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13002,
    "variety": "黄金",
    "tradeDate": "2024-05-13 23:01:36",
    "openPrice": 447.91,
    "closePrice": 448.45,
    "highPrice": 450.19,
    "lowPrice": 446.95,
    "volume": 33338.36,
    "changeRate": 0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12359,
    "variety": "原油",
    "tradeDate": "2024-05-13 22:54:39",
    "openPrice": 74.84,
    "closePrice": 75.34,
    "highPrice": 77.19,
    "lowPrice": 72.94,
    "volume": 107594.35,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11716,
    "variety": "白银",
    "tradeDate": "2024-05-13 22:54:36",
    "openPrice": 5728.48,
    "closePrice": 5727.59,
    "highPrice": 5730.02,
    "lowPrice": 5725.61,
    "volume": 97371.25,
    "changeRate": 1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11073,
    "variety": "黄金",
    "tradeDate": "2024-05-13 22:54:34",
    "openPrice": 455.09,
    "closePrice": 455.65,
    "highPrice": 457.06,
    "lowPrice": 454.66,
    "volume": 31554.88,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10430,
    "variety": "原油",
    "tradeDate": "2024-05-13 22:54:05",
    "openPrice": 75.29,
    "closePrice": 74.87,
    "highPrice": 76.05,
    "lowPrice": 73.54,
    "volume": 94808.54,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9787,
    "variety": "白银",
    "tradeDate": "2024-05-13 22:54:03",
    "openPrice": 5711.3,
    "closePrice": 5711.78,
    "highPrice": 5713.01,
    "lowPrice": 5710.15,
    "volume": 54237.99,
    "changeRate": -0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9144,
    "variety": "黄金",
    "tradeDate": "2024-05-13 22:54:00",
    "openPrice": 446.13,
    "closePrice": 446.74,
    "highPrice": 447.3,
    "lowPrice": 445.4,
    "volume": 77158.59,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27770,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:36:22",
    "openPrice": 75.52,
    "closePrice": 75.9,
    "highPrice": 76.46,
    "lowPrice": 75.26,
    "volume": 88989.8,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27128,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:36:19",
    "openPrice": 5787.02,
    "closePrice": 5786.88,
    "highPrice": 5788.79,
    "lowPrice": 5786.3,
    "volume": 104619.64,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26486,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:36:17",
    "openPrice": 459.4,
    "closePrice": 460.01,
    "highPrice": 460.04,
    "lowPrice": 458,
    "volume": 64094.12,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25844,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:30:03",
    "openPrice": 75.35,
    "closePrice": 75.76,
    "highPrice": 77.64,
    "lowPrice": 73.93,
    "volume": 48850.72,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25202,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:30:01",
    "openPrice": 5823.43,
    "closePrice": 5823.3,
    "highPrice": 5824.8,
    "lowPrice": 5822.26,
    "volume": 41317.19,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24560,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:29:59",
    "openPrice": 453.57,
    "closePrice": 452.96,
    "highPrice": 454.19,
    "lowPrice": 452.52,
    "volume": 78860.06,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23918,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:29:44",
    "openPrice": 76.85,
    "closePrice": 76.41,
    "highPrice": 76.93,
    "lowPrice": 75.1,
    "volume": 68110.04,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23276,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:29:42",
    "openPrice": 5806.28,
    "closePrice": 5805.71,
    "highPrice": 5807.51,
    "lowPrice": 5804.09,
    "volume": 50953.64,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22634,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:29:40",
    "openPrice": 443.88,
    "closePrice": 443.19,
    "highPrice": 444.41,
    "lowPrice": 441.97,
    "volume": 51983.14,
    "changeRate": 1.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21992,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:28:14",
    "openPrice": 77.27,
    "closePrice": 77.25,
    "highPrice": 77.69,
    "lowPrice": 75.72,
    "volume": 91634.3,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20066,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:28:13",
    "openPrice": 76.58,
    "closePrice": 76.04,
    "highPrice": 77.46,
    "lowPrice": 75.78,
    "volume": 81665.5,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21350,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:28:12",
    "openPrice": 5824.34,
    "closePrice": 5823.71,
    "highPrice": 5825.45,
    "lowPrice": 5822.86,
    "volume": 52129.14,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19424,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:28:10",
    "openPrice": 5755.62,
    "closePrice": 5754.88,
    "highPrice": 5756.63,
    "lowPrice": 5754.24,
    "volume": 57506.74,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20708,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:28:10",
    "openPrice": 442.17,
    "closePrice": 441.81,
    "highPrice": 444.14,
    "lowPrice": 440.77,
    "volume": 49156.46,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18782,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:28:08",
    "openPrice": 458.59,
    "closePrice": 458.86,
    "highPrice": 459.71,
    "lowPrice": 457.42,
    "volume": 89721.65,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18140,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:27:55",
    "openPrice": 76.43,
    "closePrice": 76.05,
    "highPrice": 77.35,
    "lowPrice": 74.93,
    "volume": 34143.17,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16214,
    "variety": "原油",
    "tradeDate": "2024-05-13 00:27:53",
    "openPrice": 76.74,
    "closePrice": 77.08,
    "highPrice": 77.35,
    "lowPrice": 76.65,
    "volume": 81738.58,
    "changeRate": -2.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17498,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:27:53",
    "openPrice": 5803.14,
    "closePrice": 5803.55,
    "highPrice": 5805.48,
    "lowPrice": 5801.56,
    "volume": 35909.94,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15572,
    "variety": "白银",
    "tradeDate": "2024-05-13 00:27:51",
    "openPrice": 5930.55,
    "closePrice": 5930.42,
    "highPrice": 5931.5,
    "lowPrice": 5928.67,
    "volume": 41073.92,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16856,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:27:51",
    "openPrice": 446.68,
    "closePrice": 447.55,
    "highPrice": 448.01,
    "lowPrice": 446.53,
    "volume": 83542.95,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14930,
    "variety": "黄金",
    "tradeDate": "2024-05-13 00:27:49",
    "openPrice": 458.86,
    "closePrice": 459.64,
    "highPrice": 461.15,
    "lowPrice": 458.41,
    "volume": 33783.54,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14287,
    "variety": "原油",
    "tradeDate": "2024-05-10 23:01:40",
    "openPrice": 77.81,
    "closePrice": 78.47,
    "highPrice": 79.16,
    "lowPrice": 76.29,
    "volume": 79086.35,
    "changeRate": 1.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13644,
    "variety": "白银",
    "tradeDate": "2024-05-10 23:01:38",
    "openPrice": 5750.46,
    "closePrice": 5750.43,
    "highPrice": 5751.48,
    "lowPrice": 5748.66,
    "volume": 63304.32,
    "changeRate": -0.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13001,
    "variety": "黄金",
    "tradeDate": "2024-05-10 23:01:36",
    "openPrice": 449.83,
    "closePrice": 449.85,
    "highPrice": 450.99,
    "lowPrice": 448.38,
    "volume": 16342.69,
    "changeRate": 2.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12358,
    "variety": "原油",
    "tradeDate": "2024-05-10 22:54:39",
    "openPrice": 76.32,
    "closePrice": 76.17,
    "highPrice": 76.45,
    "lowPrice": 74.66,
    "volume": 22130.35,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11715,
    "variety": "白银",
    "tradeDate": "2024-05-10 22:54:36",
    "openPrice": 5949.36,
    "closePrice": 5949.41,
    "highPrice": 5949.91,
    "lowPrice": 5947.79,
    "volume": 98242.54,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11072,
    "variety": "黄金",
    "tradeDate": "2024-05-10 22:54:34",
    "openPrice": 446.77,
    "closePrice": 447.37,
    "highPrice": 449.06,
    "lowPrice": 445.96,
    "volume": 23980.62,
    "changeRate": -2.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10429,
    "variety": "原油",
    "tradeDate": "2024-05-10 22:54:05",
    "openPrice": 76.9,
    "closePrice": 76.63,
    "highPrice": 77.14,
    "lowPrice": 76.15,
    "volume": 108859.51,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9786,
    "variety": "白银",
    "tradeDate": "2024-05-10 22:54:03",
    "openPrice": 5923.38,
    "closePrice": 5923.77,
    "highPrice": 5924.38,
    "lowPrice": 5921.68,
    "volume": 89872.09,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9143,
    "variety": "黄金",
    "tradeDate": "2024-05-10 22:54:00",
    "openPrice": 451.71,
    "closePrice": 451.19,
    "highPrice": 453.23,
    "lowPrice": 450.64,
    "volume": 46467.16,
    "changeRate": 1.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27769,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:36:22",
    "openPrice": 75.82,
    "closePrice": 76.3,
    "highPrice": 77.33,
    "lowPrice": 74.74,
    "volume": 95204.54,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27127,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:36:19",
    "openPrice": 5840.04,
    "closePrice": 5840.46,
    "highPrice": 5841.07,
    "lowPrice": 5839.71,
    "volume": 30871.66,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26485,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:36:17",
    "openPrice": 449.17,
    "closePrice": 448.56,
    "highPrice": 449.74,
    "lowPrice": 447.96,
    "volume": 31097.64,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25843,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:30:03",
    "openPrice": 77.63,
    "closePrice": 77.61,
    "highPrice": 78.7,
    "lowPrice": 76.17,
    "volume": 81601.68,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25201,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:30:01",
    "openPrice": 5745.82,
    "closePrice": 5745.45,
    "highPrice": 5746.89,
    "lowPrice": 5744.51,
    "volume": 93539.91,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24559,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:29:59",
    "openPrice": 460.62,
    "closePrice": 460.73,
    "highPrice": 461.44,
    "lowPrice": 459.34,
    "volume": 67627.47,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23917,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:29:44",
    "openPrice": 74.63,
    "closePrice": 74.41,
    "highPrice": 75.08,
    "lowPrice": 72.6,
    "volume": 80278.66,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23275,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:29:42",
    "openPrice": 5795.44,
    "closePrice": 5795.55,
    "highPrice": 5797.16,
    "lowPrice": 5794.31,
    "volume": 64657.31,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22633,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:29:40",
    "openPrice": 445.24,
    "closePrice": 444.69,
    "highPrice": 446.46,
    "lowPrice": 443.39,
    "volume": 88897.18,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21991,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:28:14",
    "openPrice": 75.26,
    "closePrice": 74.69,
    "highPrice": 76.37,
    "lowPrice": 74.42,
    "volume": 95811.27,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20065,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:28:13",
    "openPrice": 77.83,
    "closePrice": 77.37,
    "highPrice": 77.97,
    "lowPrice": 76.94,
    "volume": 11020.45,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21349,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:28:12",
    "openPrice": 5847.71,
    "closePrice": 5846.89,
    "highPrice": 5849.22,
    "lowPrice": 5846.54,
    "volume": 75083.79,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19423,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:28:10",
    "openPrice": 5662.49,
    "closePrice": 5662.84,
    "highPrice": 5664.62,
    "lowPrice": 5660.79,
    "volume": 92007.91,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20707,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:28:10",
    "openPrice": 447.52,
    "closePrice": 447.38,
    "highPrice": 448.61,
    "lowPrice": 445.49,
    "volume": 57398.02,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18781,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:28:08",
    "openPrice": 461.69,
    "closePrice": 461.05,
    "highPrice": 463.67,
    "lowPrice": 459.96,
    "volume": 41128.12,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18139,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:27:55",
    "openPrice": 77.33,
    "closePrice": 77.06,
    "highPrice": 77.83,
    "lowPrice": 75.77,
    "volume": 104857.2,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16213,
    "variety": "原油",
    "tradeDate": "2024-05-10 00:27:53",
    "openPrice": 76.76,
    "closePrice": 76.64,
    "highPrice": 76.91,
    "lowPrice": 75.87,
    "volume": 14508.39,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17497,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:27:53",
    "openPrice": 5710.85,
    "closePrice": 5711.16,
    "highPrice": 5711.36,
    "lowPrice": 5709.16,
    "volume": 108812.92,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15571,
    "variety": "白银",
    "tradeDate": "2024-05-10 00:27:51",
    "openPrice": 5728.77,
    "closePrice": 5728.12,
    "highPrice": 5729.48,
    "lowPrice": 5727.58,
    "volume": 43368.17,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16855,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:27:51",
    "openPrice": 459.42,
    "closePrice": 458.71,
    "highPrice": 459.69,
    "lowPrice": 456.98,
    "volume": 15032.82,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14929,
    "variety": "黄金",
    "tradeDate": "2024-05-10 00:27:49",
    "openPrice": 446.92,
    "closePrice": 446.43,
    "highPrice": 448.76,
    "lowPrice": 445.32,
    "volume": 51550.42,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14286,
    "variety": "原油",
    "tradeDate": "2024-05-09 23:01:40",
    "openPrice": 74.54,
    "closePrice": 75.32,
    "highPrice": 75.75,
    "lowPrice": 73.93,
    "volume": 21531,
    "changeRate": -2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13643,
    "variety": "白银",
    "tradeDate": "2024-05-09 23:01:38",
    "openPrice": 5707.75,
    "closePrice": 5707.42,
    "highPrice": 5709.6,
    "lowPrice": 5706.49,
    "volume": 29472.2,
    "changeRate": -2.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13000,
    "variety": "黄金",
    "tradeDate": "2024-05-09 23:01:36",
    "openPrice": 457.94,
    "closePrice": 457.62,
    "highPrice": 458.66,
    "lowPrice": 456.52,
    "volume": 54403.33,
    "changeRate": 0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12357,
    "variety": "原油",
    "tradeDate": "2024-05-09 22:54:39",
    "openPrice": 78.38,
    "closePrice": 77.91,
    "highPrice": 79.67,
    "lowPrice": 76.49,
    "volume": 43556.11,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11714,
    "variety": "白银",
    "tradeDate": "2024-05-09 22:54:36",
    "openPrice": 5803.26,
    "closePrice": 5803.03,
    "highPrice": 5804.85,
    "lowPrice": 5801.25,
    "volume": 48733.81,
    "changeRate": 2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11071,
    "variety": "黄金",
    "tradeDate": "2024-05-09 22:54:34",
    "openPrice": 449.8,
    "closePrice": 450.47,
    "highPrice": 451.72,
    "lowPrice": 448.71,
    "volume": 51986.83,
    "changeRate": -1.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10428,
    "variety": "原油",
    "tradeDate": "2024-05-09 22:54:05",
    "openPrice": 77.06,
    "closePrice": 77.42,
    "highPrice": 77.73,
    "lowPrice": 76.4,
    "volume": 66513.4,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9785,
    "variety": "白银",
    "tradeDate": "2024-05-09 22:54:03",
    "openPrice": 5830.1,
    "closePrice": 5830.28,
    "highPrice": 5831.84,
    "lowPrice": 5829.34,
    "volume": 16901.35,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9142,
    "variety": "黄金",
    "tradeDate": "2024-05-09 22:54:00",
    "openPrice": 455.35,
    "closePrice": 455.08,
    "highPrice": 456.66,
    "lowPrice": 453.98,
    "volume": 54279.24,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27768,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:36:22",
    "openPrice": 75.24,
    "closePrice": 74.64,
    "highPrice": 75.78,
    "lowPrice": 74.6,
    "volume": 63981.04,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27126,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:36:19",
    "openPrice": 5689.84,
    "closePrice": 5690.42,
    "highPrice": 5690.49,
    "lowPrice": 5688.68,
    "volume": 13090.68,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26484,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:36:17",
    "openPrice": 460.68,
    "closePrice": 461.49,
    "highPrice": 463,
    "lowPrice": 458.92,
    "volume": 25143.96,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25842,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:30:03",
    "openPrice": 74.8,
    "closePrice": 74.9,
    "highPrice": 75.99,
    "lowPrice": 74.41,
    "volume": 22627.84,
    "changeRate": 1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25200,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:30:01",
    "openPrice": 5742.28,
    "closePrice": 5741.57,
    "highPrice": 5743.47,
    "lowPrice": 5740.97,
    "volume": 47027.01,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24558,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:29:59",
    "openPrice": 460.81,
    "closePrice": 460.53,
    "highPrice": 461.07,
    "lowPrice": 458.85,
    "volume": 48633.27,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23916,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:29:44",
    "openPrice": 77.7,
    "closePrice": 78.56,
    "highPrice": 79.3,
    "lowPrice": 76.53,
    "volume": 99346.67,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23274,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:29:42",
    "openPrice": 5758.84,
    "closePrice": 5759.18,
    "highPrice": 5759.48,
    "lowPrice": 5758.04,
    "volume": 18000.83,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22632,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:29:40",
    "openPrice": 459.06,
    "closePrice": 458.31,
    "highPrice": 459.23,
    "lowPrice": 456.44,
    "volume": 68938,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21990,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:28:14",
    "openPrice": 74.07,
    "closePrice": 75.05,
    "highPrice": 76.87,
    "lowPrice": 73.6,
    "volume": 54728.4,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20064,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:28:13",
    "openPrice": 74.3,
    "closePrice": 74.43,
    "highPrice": 75.29,
    "lowPrice": 72.44,
    "volume": 62702.8,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21348,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:28:12",
    "openPrice": 5902.31,
    "closePrice": 5901.37,
    "highPrice": 5903.85,
    "lowPrice": 5901.15,
    "volume": 22197.98,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19422,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:28:10",
    "openPrice": 5891.95,
    "closePrice": 5892.56,
    "highPrice": 5893.56,
    "lowPrice": 5891.41,
    "volume": 55265.29,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20706,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:28:10",
    "openPrice": 443.93,
    "closePrice": 443.8,
    "highPrice": 444.38,
    "lowPrice": 442.09,
    "volume": 48518.56,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18780,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:28:08",
    "openPrice": 460.57,
    "closePrice": 460.25,
    "highPrice": 461.63,
    "lowPrice": 459.44,
    "volume": 86799.49,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18138,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:27:55",
    "openPrice": 76.14,
    "closePrice": 75.77,
    "highPrice": 77.87,
    "lowPrice": 74.2,
    "volume": 11600.62,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16212,
    "variety": "原油",
    "tradeDate": "2024-05-09 00:27:53",
    "openPrice": 76.54,
    "closePrice": 76.35,
    "highPrice": 76.68,
    "lowPrice": 75.6,
    "volume": 102839.53,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17496,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:27:53",
    "openPrice": 5661.68,
    "closePrice": 5660.87,
    "highPrice": 5661.75,
    "lowPrice": 5659.8,
    "volume": 21451.32,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15570,
    "variety": "白银",
    "tradeDate": "2024-05-09 00:27:51",
    "openPrice": 5834.5,
    "closePrice": 5834.02,
    "highPrice": 5834.62,
    "lowPrice": 5832.15,
    "volume": 51267.6,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16854,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:27:51",
    "openPrice": 453.87,
    "closePrice": 454.42,
    "highPrice": 456.3,
    "lowPrice": 452.82,
    "volume": 95577.54,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14928,
    "variety": "黄金",
    "tradeDate": "2024-05-09 00:27:49",
    "openPrice": 453.28,
    "closePrice": 452.33,
    "highPrice": 453.99,
    "lowPrice": 450.95,
    "volume": 74411.1,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14285,
    "variety": "原油",
    "tradeDate": "2024-05-08 23:01:40",
    "openPrice": 75.19,
    "closePrice": 76.03,
    "highPrice": 76.39,
    "lowPrice": 73.63,
    "volume": 82249.26,
    "changeRate": 1.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13642,
    "variety": "白银",
    "tradeDate": "2024-05-08 23:01:38",
    "openPrice": 5859.3,
    "closePrice": 5858.33,
    "highPrice": 5859.6,
    "lowPrice": 5856.75,
    "volume": 26859.76,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12999,
    "variety": "黄金",
    "tradeDate": "2024-05-08 23:01:36",
    "openPrice": 458.36,
    "closePrice": 457.41,
    "highPrice": 460.09,
    "lowPrice": 456.12,
    "volume": 108366.32,
    "changeRate": 2.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12356,
    "variety": "原油",
    "tradeDate": "2024-05-08 22:54:39",
    "openPrice": 76.49,
    "closePrice": 77.45,
    "highPrice": 78,
    "lowPrice": 75.66,
    "volume": 96775.97,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11713,
    "variety": "白银",
    "tradeDate": "2024-05-08 22:54:36",
    "openPrice": 5928.06,
    "closePrice": 5927.51,
    "highPrice": 5928.87,
    "lowPrice": 5926.12,
    "volume": 41538.37,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11070,
    "variety": "黄金",
    "tradeDate": "2024-05-08 22:54:34",
    "openPrice": 457.35,
    "closePrice": 456.57,
    "highPrice": 457.47,
    "lowPrice": 455.4,
    "volume": 89813.55,
    "changeRate": -1.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10427,
    "variety": "原油",
    "tradeDate": "2024-05-08 22:54:05",
    "openPrice": 77.21,
    "closePrice": 76.91,
    "highPrice": 78.74,
    "lowPrice": 76.61,
    "volume": 102199.59,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9784,
    "variety": "白银",
    "tradeDate": "2024-05-08 22:54:03",
    "openPrice": 5860.07,
    "closePrice": 5860.87,
    "highPrice": 5861.81,
    "lowPrice": 5859.4,
    "volume": 24219.51,
    "changeRate": 1.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9141,
    "variety": "黄金",
    "tradeDate": "2024-05-08 22:54:00",
    "openPrice": 446.23,
    "closePrice": 446.26,
    "highPrice": 448.19,
    "lowPrice": 445.38,
    "volume": 99895.38,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27767,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:36:22",
    "openPrice": 75.66,
    "closePrice": 74.89,
    "highPrice": 76.79,
    "lowPrice": 73.7,
    "volume": 61904.45,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27125,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:36:19",
    "openPrice": 5851.46,
    "closePrice": 5851.93,
    "highPrice": 5853.45,
    "lowPrice": 5851.18,
    "volume": 81220.96,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26483,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:36:17",
    "openPrice": 453.19,
    "closePrice": 452.76,
    "highPrice": 454.26,
    "lowPrice": 451.8,
    "volume": 10369.31,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25841,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:30:03",
    "openPrice": 75.48,
    "closePrice": 74.73,
    "highPrice": 75.85,
    "lowPrice": 73.46,
    "volume": 55010.67,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25199,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:30:01",
    "openPrice": 5948.39,
    "closePrice": 5947.85,
    "highPrice": 5948.62,
    "lowPrice": 5947.73,
    "volume": 69724.78,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24557,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:29:59",
    "openPrice": 450.09,
    "closePrice": 449.89,
    "highPrice": 450.49,
    "lowPrice": 448.47,
    "volume": 96248.4,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23915,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:29:44",
    "openPrice": 77.69,
    "closePrice": 77.87,
    "highPrice": 77.95,
    "lowPrice": 75.82,
    "volume": 58647.79,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23273,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:29:42",
    "openPrice": 5651.36,
    "closePrice": 5651.82,
    "highPrice": 5651.88,
    "lowPrice": 5649.95,
    "volume": 100953.25,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22631,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:29:40",
    "openPrice": 457.95,
    "closePrice": 457.51,
    "highPrice": 458.96,
    "lowPrice": 456.82,
    "volume": 64251.45,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21989,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:28:14",
    "openPrice": 74.86,
    "closePrice": 74.26,
    "highPrice": 76.7,
    "lowPrice": 73.29,
    "volume": 73887.74,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20063,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:28:13",
    "openPrice": 73.39,
    "closePrice": 74.15,
    "highPrice": 75.47,
    "lowPrice": 71.9,
    "volume": 108124.41,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21347,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:28:12",
    "openPrice": 5832.1,
    "closePrice": 5833.04,
    "highPrice": 5834.82,
    "lowPrice": 5831.59,
    "volume": 57571.14,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19421,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:28:10",
    "openPrice": 5848.96,
    "closePrice": 5849.85,
    "highPrice": 5850.42,
    "lowPrice": 5847.17,
    "volume": 23868.01,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20705,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:28:10",
    "openPrice": 448.89,
    "closePrice": 449.78,
    "highPrice": 451.56,
    "lowPrice": 447.98,
    "volume": 37847.26,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18779,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:28:08",
    "openPrice": 457.93,
    "closePrice": 457.56,
    "highPrice": 458.78,
    "lowPrice": 457.08,
    "volume": 46434.2,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18137,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:27:55",
    "openPrice": 77.4,
    "closePrice": 77.96,
    "highPrice": 78.88,
    "lowPrice": 77.37,
    "volume": 34942.4,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16211,
    "variety": "原油",
    "tradeDate": "2024-05-08 00:27:53",
    "openPrice": 77.11,
    "closePrice": 76.43,
    "highPrice": 78.42,
    "lowPrice": 74.6,
    "volume": 24156.31,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17495,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:27:53",
    "openPrice": 5811.45,
    "closePrice": 5812.32,
    "highPrice": 5813.05,
    "lowPrice": 5810.51,
    "volume": 12871.39,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15569,
    "variety": "白银",
    "tradeDate": "2024-05-08 00:27:51",
    "openPrice": 5737.84,
    "closePrice": 5737.64,
    "highPrice": 5738.08,
    "lowPrice": 5736.86,
    "volume": 75631.72,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16853,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:27:51",
    "openPrice": 457.06,
    "closePrice": 457.78,
    "highPrice": 459.04,
    "lowPrice": 455.59,
    "volume": 77546.08,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14927,
    "variety": "黄金",
    "tradeDate": "2024-05-08 00:27:49",
    "openPrice": 445.73,
    "closePrice": 446.24,
    "highPrice": 446.32,
    "lowPrice": 444.46,
    "volume": 101272.44,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14284,
    "variety": "原油",
    "tradeDate": "2024-05-07 23:01:40",
    "openPrice": 78.54,
    "closePrice": 78.1,
    "highPrice": 80.19,
    "lowPrice": 77.01,
    "volume": 101922.77,
    "changeRate": 2.32,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13641,
    "variety": "白银",
    "tradeDate": "2024-05-07 23:01:38",
    "openPrice": 5734.64,
    "closePrice": 5734.82,
    "highPrice": 5735.7,
    "lowPrice": 5732.67,
    "volume": 79902.8,
    "changeRate": 2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12998,
    "variety": "黄金",
    "tradeDate": "2024-05-07 23:01:36",
    "openPrice": 449.29,
    "closePrice": 449.67,
    "highPrice": 450,
    "lowPrice": 449.09,
    "volume": 85127.81,
    "changeRate": -0.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12355,
    "variety": "原油",
    "tradeDate": "2024-05-07 22:54:39",
    "openPrice": 77.18,
    "closePrice": 76.45,
    "highPrice": 77.22,
    "lowPrice": 74.86,
    "volume": 24864.77,
    "changeRate": 2.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11712,
    "variety": "白银",
    "tradeDate": "2024-05-07 22:54:36",
    "openPrice": 5902.22,
    "closePrice": 5902.56,
    "highPrice": 5903.41,
    "lowPrice": 5901.37,
    "volume": 90423.45,
    "changeRate": -2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11069,
    "variety": "黄金",
    "tradeDate": "2024-05-07 22:54:34",
    "openPrice": 453.66,
    "closePrice": 453.11,
    "highPrice": 454.06,
    "lowPrice": 451.41,
    "volume": 105530.99,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10426,
    "variety": "原油",
    "tradeDate": "2024-05-07 22:54:05",
    "openPrice": 76.11,
    "closePrice": 75.27,
    "highPrice": 77.8,
    "lowPrice": 74.76,
    "volume": 41197.67,
    "changeRate": 0.22,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9783,
    "variety": "白银",
    "tradeDate": "2024-05-07 22:54:03",
    "openPrice": 5780.64,
    "closePrice": 5779.88,
    "highPrice": 5780.75,
    "lowPrice": 5778.31,
    "volume": 101871.2,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9140,
    "variety": "黄金",
    "tradeDate": "2024-05-07 22:54:00",
    "openPrice": 448.34,
    "closePrice": 447.52,
    "highPrice": 449.03,
    "lowPrice": 446.63,
    "volume": 89102.1,
    "changeRate": 1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27766,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:36:22",
    "openPrice": 78.54,
    "closePrice": 79,
    "highPrice": 80.91,
    "lowPrice": 77.72,
    "volume": 75135.16,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27124,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:36:19",
    "openPrice": 5705.41,
    "closePrice": 5704.63,
    "highPrice": 5706.15,
    "lowPrice": 5702.7,
    "volume": 48005.01,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26482,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:36:17",
    "openPrice": 447.34,
    "closePrice": 447,
    "highPrice": 448.52,
    "lowPrice": 446.12,
    "volume": 98107.65,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25840,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:30:03",
    "openPrice": 77.32,
    "closePrice": 76.35,
    "highPrice": 78.82,
    "lowPrice": 75.55,
    "volume": 109575.45,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25198,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:30:01",
    "openPrice": 5928.79,
    "closePrice": 5929.53,
    "highPrice": 5930.15,
    "lowPrice": 5927.46,
    "volume": 99506.18,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24556,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:29:59",
    "openPrice": 457.49,
    "closePrice": 457.3,
    "highPrice": 458.67,
    "lowPrice": 456.36,
    "volume": 76850.39,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23914,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:29:44",
    "openPrice": 79.65,
    "closePrice": 78.81,
    "highPrice": 81.31,
    "lowPrice": 77.8,
    "volume": 62265.15,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23272,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:29:42",
    "openPrice": 5695.69,
    "closePrice": 5695.55,
    "highPrice": 5696.38,
    "lowPrice": 5695.53,
    "volume": 58545.63,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22630,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:29:40",
    "openPrice": 451.61,
    "closePrice": 451.95,
    "highPrice": 452.1,
    "lowPrice": 451.21,
    "volume": 14630.05,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21988,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:28:14",
    "openPrice": 77.15,
    "closePrice": 77.71,
    "highPrice": 79.02,
    "lowPrice": 76.83,
    "volume": 86471.48,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20062,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:28:13",
    "openPrice": 76.95,
    "closePrice": 76.87,
    "highPrice": 77.71,
    "lowPrice": 75.04,
    "volume": 21639.66,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21346,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:28:12",
    "openPrice": 5925.55,
    "closePrice": 5925.89,
    "highPrice": 5927.23,
    "lowPrice": 5924.83,
    "volume": 57651.54,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19420,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:28:10",
    "openPrice": 5920.94,
    "closePrice": 5920.86,
    "highPrice": 5922.84,
    "lowPrice": 5918.97,
    "volume": 26833.8,
    "changeRate": 1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20704,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:28:10",
    "openPrice": 445.85,
    "closePrice": 445.73,
    "highPrice": 446.02,
    "lowPrice": 444.43,
    "volume": 94686.08,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18778,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:28:08",
    "openPrice": 445.74,
    "closePrice": 445.56,
    "highPrice": 445.85,
    "lowPrice": 444.97,
    "volume": 21404.05,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18136,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:27:55",
    "openPrice": 77.69,
    "closePrice": 77.27,
    "highPrice": 77.89,
    "lowPrice": 76.45,
    "volume": 58678,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16210,
    "variety": "原油",
    "tradeDate": "2024-05-07 00:27:53",
    "openPrice": 74.85,
    "closePrice": 75.72,
    "highPrice": 77.29,
    "lowPrice": 74.73,
    "volume": 49393.97,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17494,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:27:53",
    "openPrice": 5813.78,
    "closePrice": 5814,
    "highPrice": 5814.77,
    "lowPrice": 5812.02,
    "volume": 31160.49,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15568,
    "variety": "白银",
    "tradeDate": "2024-05-07 00:27:51",
    "openPrice": 5851.13,
    "closePrice": 5850.8,
    "highPrice": 5851.91,
    "lowPrice": 5849.21,
    "volume": 48348.76,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16852,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:27:51",
    "openPrice": 461.02,
    "closePrice": 460.95,
    "highPrice": 462.68,
    "lowPrice": 460.54,
    "volume": 85249.91,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14926,
    "variety": "黄金",
    "tradeDate": "2024-05-07 00:27:49",
    "openPrice": 453.24,
    "closePrice": 452.77,
    "highPrice": 453.89,
    "lowPrice": 451.26,
    "volume": 93936.52,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14283,
    "variety": "原油",
    "tradeDate": "2024-05-06 23:01:40",
    "openPrice": 77.9,
    "closePrice": 78.64,
    "highPrice": 79.56,
    "lowPrice": 76.12,
    "volume": 89719.49,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13640,
    "variety": "白银",
    "tradeDate": "2024-05-06 23:01:38",
    "openPrice": 5901.87,
    "closePrice": 5902,
    "highPrice": 5902.54,
    "lowPrice": 5901.32,
    "volume": 38624.91,
    "changeRate": -2.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12997,
    "variety": "黄金",
    "tradeDate": "2024-05-06 23:01:36",
    "openPrice": 459.09,
    "closePrice": 459.06,
    "highPrice": 459.57,
    "lowPrice": 459.01,
    "volume": 35034.77,
    "changeRate": 1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12354,
    "variety": "原油",
    "tradeDate": "2024-05-06 22:54:39",
    "openPrice": 76.73,
    "closePrice": 75.97,
    "highPrice": 76.82,
    "lowPrice": 74.81,
    "volume": 19426.99,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11711,
    "variety": "白银",
    "tradeDate": "2024-05-06 22:54:36",
    "openPrice": 5748.9,
    "closePrice": 5748.36,
    "highPrice": 5750.55,
    "lowPrice": 5746.8,
    "volume": 42629.76,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11068,
    "variety": "黄金",
    "tradeDate": "2024-05-06 22:54:34",
    "openPrice": 446.31,
    "closePrice": 445.45,
    "highPrice": 448.14,
    "lowPrice": 443.96,
    "volume": 48333.39,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10425,
    "variety": "原油",
    "tradeDate": "2024-05-06 22:54:05",
    "openPrice": 75.58,
    "closePrice": 76.08,
    "highPrice": 77.86,
    "lowPrice": 74.26,
    "volume": 99604.72,
    "changeRate": -2.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9782,
    "variety": "白银",
    "tradeDate": "2024-05-06 22:54:03",
    "openPrice": 5777.9,
    "closePrice": 5777.12,
    "highPrice": 5778.13,
    "lowPrice": 5776,
    "volume": 21979.37,
    "changeRate": -1.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9139,
    "variety": "黄金",
    "tradeDate": "2024-05-06 22:54:00",
    "openPrice": 457.24,
    "closePrice": 458.02,
    "highPrice": 459.08,
    "lowPrice": 456.51,
    "volume": 73759.22,
    "changeRate": -2.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27765,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:36:22",
    "openPrice": 77.97,
    "closePrice": 77.46,
    "highPrice": 79.59,
    "lowPrice": 76.33,
    "volume": 64425.41,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27123,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:36:19",
    "openPrice": 5800.78,
    "closePrice": 5800.7,
    "highPrice": 5800.99,
    "lowPrice": 5799.16,
    "volume": 78592.33,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26481,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:36:17",
    "openPrice": 446.92,
    "closePrice": 447.29,
    "highPrice": 448.41,
    "lowPrice": 446.13,
    "volume": 63566.41,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25839,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:30:03",
    "openPrice": 75.59,
    "closePrice": 75.82,
    "highPrice": 76.46,
    "lowPrice": 75.06,
    "volume": 103000.51,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25197,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:30:01",
    "openPrice": 5949.09,
    "closePrice": 5949.15,
    "highPrice": 5949.42,
    "lowPrice": 5948.05,
    "volume": 69409.78,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24555,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:29:59",
    "openPrice": 442.63,
    "closePrice": 442.72,
    "highPrice": 444.4,
    "lowPrice": 441.13,
    "volume": 73562.46,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23913,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:29:44",
    "openPrice": 74.61,
    "closePrice": 75.07,
    "highPrice": 76.9,
    "lowPrice": 74.26,
    "volume": 31037.51,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23271,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:29:42",
    "openPrice": 5948.82,
    "closePrice": 5949.73,
    "highPrice": 5950.99,
    "lowPrice": 5947.18,
    "volume": 20934.53,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22629,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:29:40",
    "openPrice": 457.97,
    "closePrice": 458.61,
    "highPrice": 459.87,
    "lowPrice": 457.64,
    "volume": 108736.71,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21987,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:28:14",
    "openPrice": 78.55,
    "closePrice": 77.68,
    "highPrice": 79.86,
    "lowPrice": 76.42,
    "volume": 34490.51,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20061,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:28:13",
    "openPrice": 75.94,
    "closePrice": 76.28,
    "highPrice": 77.36,
    "lowPrice": 75.55,
    "volume": 71605.38,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21345,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:28:12",
    "openPrice": 5735.54,
    "closePrice": 5735.98,
    "highPrice": 5736.92,
    "lowPrice": 5735.21,
    "volume": 10567.89,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19419,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:28:10",
    "openPrice": 5754.65,
    "closePrice": 5755.33,
    "highPrice": 5756.33,
    "lowPrice": 5753.6,
    "volume": 83862.7,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20703,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:28:10",
    "openPrice": 454.06,
    "closePrice": 453.72,
    "highPrice": 455.27,
    "lowPrice": 452.26,
    "volume": 42368.23,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18777,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:28:08",
    "openPrice": 448.32,
    "closePrice": 447.7,
    "highPrice": 449.05,
    "lowPrice": 446.78,
    "volume": 27704.01,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18135,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:27:55",
    "openPrice": 73.91,
    "closePrice": 74.65,
    "highPrice": 75.99,
    "lowPrice": 72.43,
    "volume": 100523.39,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16209,
    "variety": "原油",
    "tradeDate": "2024-05-06 00:27:53",
    "openPrice": 73.85,
    "closePrice": 74.71,
    "highPrice": 75.07,
    "lowPrice": 72.7,
    "volume": 34895.35,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17493,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:27:53",
    "openPrice": 5739.5,
    "closePrice": 5738.89,
    "highPrice": 5739.82,
    "lowPrice": 5737.45,
    "volume": 51607.97,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15567,
    "variety": "白银",
    "tradeDate": "2024-05-06 00:27:51",
    "openPrice": 5869.02,
    "closePrice": 5869.16,
    "highPrice": 5870.19,
    "lowPrice": 5868.37,
    "volume": 60312.7,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16851,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:27:51",
    "openPrice": 442.59,
    "closePrice": 442.8,
    "highPrice": 443.06,
    "lowPrice": 441.83,
    "volume": 88899.23,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14925,
    "variety": "黄金",
    "tradeDate": "2024-05-06 00:27:49",
    "openPrice": 458.62,
    "closePrice": 459.23,
    "highPrice": 459.78,
    "lowPrice": 458.53,
    "volume": 13734.9,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14282,
    "variety": "原油",
    "tradeDate": "2024-05-03 23:01:40",
    "openPrice": 78.14,
    "closePrice": 78.19,
    "highPrice": 79.37,
    "lowPrice": 77.28,
    "volume": 91524.92,
    "changeRate": -0.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13639,
    "variety": "白银",
    "tradeDate": "2024-05-03 23:01:38",
    "openPrice": 5849.68,
    "closePrice": 5849.73,
    "highPrice": 5851.65,
    "lowPrice": 5848.22,
    "volume": 87068.71,
    "changeRate": 0.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12996,
    "variety": "黄金",
    "tradeDate": "2024-05-03 23:01:36",
    "openPrice": 461.13,
    "closePrice": 461.42,
    "highPrice": 463.05,
    "lowPrice": 460.92,
    "volume": 108071.2,
    "changeRate": 1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12353,
    "variety": "原油",
    "tradeDate": "2024-05-03 22:54:39",
    "openPrice": 77.69,
    "closePrice": 78.69,
    "highPrice": 80.01,
    "lowPrice": 76.66,
    "volume": 24692.46,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11710,
    "variety": "白银",
    "tradeDate": "2024-05-03 22:54:36",
    "openPrice": 5704.84,
    "closePrice": 5705.29,
    "highPrice": 5705.87,
    "lowPrice": 5704.48,
    "volume": 23949.42,
    "changeRate": 1.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11067,
    "variety": "黄金",
    "tradeDate": "2024-05-03 22:54:34",
    "openPrice": 452.81,
    "closePrice": 452.16,
    "highPrice": 454.22,
    "lowPrice": 451.55,
    "volume": 73335.45,
    "changeRate": -0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10424,
    "variety": "原油",
    "tradeDate": "2024-05-03 22:54:05",
    "openPrice": 73.31,
    "closePrice": 74.06,
    "highPrice": 75.7,
    "lowPrice": 71.67,
    "volume": 102071.53,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9781,
    "variety": "白银",
    "tradeDate": "2024-05-03 22:54:03",
    "openPrice": 5764,
    "closePrice": 5763.19,
    "highPrice": 5764.73,
    "lowPrice": 5761.73,
    "volume": 73346.56,
    "changeRate": -0.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9138,
    "variety": "黄金",
    "tradeDate": "2024-05-03 22:54:00",
    "openPrice": 449.94,
    "closePrice": 449.68,
    "highPrice": 450.23,
    "lowPrice": 449.41,
    "volume": 20503.68,
    "changeRate": 1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27764,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:36:22",
    "openPrice": 77.81,
    "closePrice": 76.88,
    "highPrice": 79.73,
    "lowPrice": 75.81,
    "volume": 13377.9,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27122,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:36:19",
    "openPrice": 5905.18,
    "closePrice": 5905.76,
    "highPrice": 5907.23,
    "lowPrice": 5904.68,
    "volume": 84501.96,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26480,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:36:17",
    "openPrice": 460.43,
    "closePrice": 460.49,
    "highPrice": 461.3,
    "lowPrice": 459.98,
    "volume": 109389.83,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25838,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:30:03",
    "openPrice": 79.21,
    "closePrice": 78.88,
    "highPrice": 80.47,
    "lowPrice": 78.17,
    "volume": 33120.6,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25196,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:30:01",
    "openPrice": 5699.08,
    "closePrice": 5699,
    "highPrice": 5700.06,
    "lowPrice": 5697.65,
    "volume": 37598.02,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24554,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:29:59",
    "openPrice": 455.59,
    "closePrice": 455.27,
    "highPrice": 456.92,
    "lowPrice": 453.71,
    "volume": 60779.01,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23912,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:29:44",
    "openPrice": 78.76,
    "closePrice": 78.18,
    "highPrice": 80.43,
    "lowPrice": 77.26,
    "volume": 79503.95,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23270,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:29:42",
    "openPrice": 5885.91,
    "closePrice": 5886.72,
    "highPrice": 5887.12,
    "lowPrice": 5884.51,
    "volume": 63181.03,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22628,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:29:40",
    "openPrice": 460.43,
    "closePrice": 459.62,
    "highPrice": 461.62,
    "lowPrice": 459.38,
    "volume": 99593.85,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21986,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:28:14",
    "openPrice": 73.88,
    "closePrice": 74.32,
    "highPrice": 76.19,
    "lowPrice": 72.7,
    "volume": 19487.63,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20060,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:28:13",
    "openPrice": 75.12,
    "closePrice": 74.75,
    "highPrice": 75.76,
    "lowPrice": 73.19,
    "volume": 57718.92,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21344,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:28:12",
    "openPrice": 5665.21,
    "closePrice": 5664.3,
    "highPrice": 5666.22,
    "lowPrice": 5663.93,
    "volume": 107754.83,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19418,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:28:10",
    "openPrice": 5711.96,
    "closePrice": 5711.65,
    "highPrice": 5713.02,
    "lowPrice": 5711.54,
    "volume": 39453.91,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20702,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:28:10",
    "openPrice": 457.38,
    "closePrice": 456.45,
    "highPrice": 458.73,
    "lowPrice": 454.53,
    "volume": 83039.68,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18776,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:28:08",
    "openPrice": 448.5,
    "closePrice": 447.7,
    "highPrice": 448.82,
    "lowPrice": 446.19,
    "volume": 93888.55,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18134,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:27:55",
    "openPrice": 74.19,
    "closePrice": 74.81,
    "highPrice": 76.62,
    "lowPrice": 72.61,
    "volume": 21162.02,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16208,
    "variety": "原油",
    "tradeDate": "2024-05-03 00:27:53",
    "openPrice": 78.49,
    "closePrice": 78.66,
    "highPrice": 80.27,
    "lowPrice": 77.56,
    "volume": 38319.78,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17492,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:27:53",
    "openPrice": 5875.77,
    "closePrice": 5875.63,
    "highPrice": 5877.4,
    "lowPrice": 5874.72,
    "volume": 42542.98,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15566,
    "variety": "白银",
    "tradeDate": "2024-05-03 00:27:51",
    "openPrice": 5718.56,
    "closePrice": 5718.2,
    "highPrice": 5720.31,
    "lowPrice": 5717.55,
    "volume": 28530.11,
    "changeRate": -0.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16850,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:27:51",
    "openPrice": 450.32,
    "closePrice": 450.91,
    "highPrice": 452.26,
    "lowPrice": 449,
    "volume": 29736.02,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14924,
    "variety": "黄金",
    "tradeDate": "2024-05-03 00:27:49",
    "openPrice": 461.12,
    "closePrice": 460.62,
    "highPrice": 462.69,
    "lowPrice": 459.23,
    "volume": 55038.64,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14281,
    "variety": "原油",
    "tradeDate": "2024-05-02 23:01:40",
    "openPrice": 76.91,
    "closePrice": 76.14,
    "highPrice": 78.38,
    "lowPrice": 74.56,
    "volume": 21471.61,
    "changeRate": 0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13638,
    "variety": "白银",
    "tradeDate": "2024-05-02 23:01:38",
    "openPrice": 5771.49,
    "closePrice": 5772.44,
    "highPrice": 5773.95,
    "lowPrice": 5770.76,
    "volume": 96481.77,
    "changeRate": -2.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12995,
    "variety": "黄金",
    "tradeDate": "2024-05-02 23:01:36",
    "openPrice": 458.57,
    "closePrice": 458.19,
    "highPrice": 460.5,
    "lowPrice": 456.72,
    "volume": 86945.14,
    "changeRate": 1.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12352,
    "variety": "原油",
    "tradeDate": "2024-05-02 22:54:39",
    "openPrice": 78.34,
    "closePrice": 78.46,
    "highPrice": 79.48,
    "lowPrice": 78.13,
    "volume": 21748.47,
    "changeRate": 1.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11709,
    "variety": "白银",
    "tradeDate": "2024-05-02 22:54:36",
    "openPrice": 5851.06,
    "closePrice": 5850.08,
    "highPrice": 5851.47,
    "lowPrice": 5849.71,
    "volume": 85782.16,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11066,
    "variety": "黄金",
    "tradeDate": "2024-05-02 22:54:34",
    "openPrice": 455.54,
    "closePrice": 455.15,
    "highPrice": 456.41,
    "lowPrice": 454.17,
    "volume": 72205.63,
    "changeRate": -1.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10423,
    "variety": "原油",
    "tradeDate": "2024-05-02 22:54:05",
    "openPrice": 76.26,
    "closePrice": 76.28,
    "highPrice": 77.95,
    "lowPrice": 74.41,
    "volume": 67228.88,
    "changeRate": -0.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9780,
    "variety": "白银",
    "tradeDate": "2024-05-02 22:54:03",
    "openPrice": 5809.7,
    "closePrice": 5809.63,
    "highPrice": 5809.82,
    "lowPrice": 5808.14,
    "volume": 16176.47,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9137,
    "variety": "黄金",
    "tradeDate": "2024-05-02 22:54:00",
    "openPrice": 453.45,
    "closePrice": 453.69,
    "highPrice": 455.3,
    "lowPrice": 453.22,
    "volume": 14248.6,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27763,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:36:22",
    "openPrice": 76.85,
    "closePrice": 76.04,
    "highPrice": 78.19,
    "lowPrice": 74.23,
    "volume": 65750.93,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27121,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:36:19",
    "openPrice": 5689.47,
    "closePrice": 5690.03,
    "highPrice": 5690.9,
    "lowPrice": 5688.64,
    "volume": 99638.85,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26479,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:36:17",
    "openPrice": 448,
    "closePrice": 447.51,
    "highPrice": 449.88,
    "lowPrice": 446.59,
    "volume": 63074.76,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25837,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:30:03",
    "openPrice": 78.82,
    "closePrice": 78.74,
    "highPrice": 79.43,
    "lowPrice": 76.97,
    "volume": 55591.59,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25195,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:30:01",
    "openPrice": 5683.32,
    "closePrice": 5683.61,
    "highPrice": 5685.44,
    "lowPrice": 5681.9,
    "volume": 46108.65,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24553,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:29:59",
    "openPrice": 453.28,
    "closePrice": 453.28,
    "highPrice": 454.08,
    "lowPrice": 452.67,
    "volume": 63864.37,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23911,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:29:44",
    "openPrice": 77.91,
    "closePrice": 78.15,
    "highPrice": 79.62,
    "lowPrice": 77,
    "volume": 21553.59,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23269,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:29:42",
    "openPrice": 5692.88,
    "closePrice": 5693.3,
    "highPrice": 5693.4,
    "lowPrice": 5692.2,
    "volume": 41893.81,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22627,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:29:40",
    "openPrice": 458.58,
    "closePrice": 459.19,
    "highPrice": 461.05,
    "lowPrice": 458.28,
    "volume": 30487.04,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21985,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:28:14",
    "openPrice": 78.4,
    "closePrice": 78.45,
    "highPrice": 79.55,
    "lowPrice": 77.39,
    "volume": 92409.68,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20059,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:28:13",
    "openPrice": 76.3,
    "closePrice": 76.45,
    "highPrice": 77.02,
    "lowPrice": 75.42,
    "volume": 84909.52,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21343,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:28:12",
    "openPrice": 5686.19,
    "closePrice": 5687.02,
    "highPrice": 5689.01,
    "lowPrice": 5684.34,
    "volume": 21027.67,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19417,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:28:10",
    "openPrice": 5790.94,
    "closePrice": 5791.36,
    "highPrice": 5792.62,
    "lowPrice": 5790.83,
    "volume": 101944.38,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20701,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:28:10",
    "openPrice": 457.41,
    "closePrice": 457.59,
    "highPrice": 459.3,
    "lowPrice": 456.52,
    "volume": 43436.51,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18775,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:28:08",
    "openPrice": 458.2,
    "closePrice": 458.12,
    "highPrice": 459.89,
    "lowPrice": 456.75,
    "volume": 75273.06,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18133,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:27:55",
    "openPrice": 74.96,
    "closePrice": 73.99,
    "highPrice": 76.33,
    "lowPrice": 72.26,
    "volume": 108782.97,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16207,
    "variety": "原油",
    "tradeDate": "2024-05-02 00:27:53",
    "openPrice": 76.41,
    "closePrice": 76.51,
    "highPrice": 77.65,
    "lowPrice": 74.48,
    "volume": 96334.65,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17491,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:27:53",
    "openPrice": 5878.22,
    "closePrice": 5878.76,
    "highPrice": 5879.63,
    "lowPrice": 5877.36,
    "volume": 10455.42,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15565,
    "variety": "白银",
    "tradeDate": "2024-05-02 00:27:51",
    "openPrice": 5667.07,
    "closePrice": 5666.3,
    "highPrice": 5667.94,
    "lowPrice": 5665.29,
    "volume": 45970.28,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16849,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:27:51",
    "openPrice": 447.83,
    "closePrice": 446.89,
    "highPrice": 448.2,
    "lowPrice": 445.39,
    "volume": 45272.23,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14923,
    "variety": "黄金",
    "tradeDate": "2024-05-02 00:27:49",
    "openPrice": 457.97,
    "closePrice": 457.89,
    "highPrice": 458.37,
    "lowPrice": 456.72,
    "volume": 41345.4,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14280,
    "variety": "原油",
    "tradeDate": "2024-05-01 23:01:40",
    "openPrice": 74.23,
    "closePrice": 74.45,
    "highPrice": 76.12,
    "lowPrice": 72.33,
    "volume": 34676.37,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13637,
    "variety": "白银",
    "tradeDate": "2024-05-01 23:01:38",
    "openPrice": 5906.52,
    "closePrice": 5906.84,
    "highPrice": 5908.12,
    "lowPrice": 5905.34,
    "volume": 63105.17,
    "changeRate": -2.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12994,
    "variety": "黄金",
    "tradeDate": "2024-05-01 23:01:36",
    "openPrice": 462.35,
    "closePrice": 461.38,
    "highPrice": 463.5,
    "lowPrice": 460.93,
    "volume": 105224.44,
    "changeRate": -2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12351,
    "variety": "原油",
    "tradeDate": "2024-05-01 22:54:39",
    "openPrice": 75.14,
    "closePrice": 75.53,
    "highPrice": 75.99,
    "lowPrice": 74.13,
    "volume": 28767.19,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11708,
    "variety": "白银",
    "tradeDate": "2024-05-01 22:54:36",
    "openPrice": 5822.67,
    "closePrice": 5822.78,
    "highPrice": 5823.93,
    "lowPrice": 5821.09,
    "volume": 83172.74,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11065,
    "variety": "黄金",
    "tradeDate": "2024-05-01 22:54:34",
    "openPrice": 457.88,
    "closePrice": 458.39,
    "highPrice": 460.2,
    "lowPrice": 457.68,
    "volume": 50346.53,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10422,
    "variety": "原油",
    "tradeDate": "2024-05-01 22:54:05",
    "openPrice": 77.28,
    "closePrice": 77.96,
    "highPrice": 78.46,
    "lowPrice": 77.12,
    "volume": 23826.41,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9779,
    "variety": "白银",
    "tradeDate": "2024-05-01 22:54:03",
    "openPrice": 5694.35,
    "closePrice": 5693.63,
    "highPrice": 5694.99,
    "lowPrice": 5691.92,
    "volume": 45809.83,
    "changeRate": -1.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9136,
    "variety": "黄金",
    "tradeDate": "2024-05-01 22:54:00",
    "openPrice": 454.01,
    "closePrice": 454.06,
    "highPrice": 454.67,
    "lowPrice": 453.07,
    "volume": 23409.02,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27762,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:36:22",
    "openPrice": 77.72,
    "closePrice": 78.11,
    "highPrice": 79.42,
    "lowPrice": 75.76,
    "volume": 86527.96,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27120,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:36:19",
    "openPrice": 5684.62,
    "closePrice": 5683.75,
    "highPrice": 5686.42,
    "lowPrice": 5682.15,
    "volume": 86773.3,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26478,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:36:17",
    "openPrice": 457.12,
    "closePrice": 457.84,
    "highPrice": 458.03,
    "lowPrice": 455.86,
    "volume": 85713.27,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25836,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:30:03",
    "openPrice": 75.03,
    "closePrice": 74.16,
    "highPrice": 76.11,
    "lowPrice": 72.7,
    "volume": 78648.13,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25194,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:30:01",
    "openPrice": 5739.94,
    "closePrice": 5739.28,
    "highPrice": 5740.18,
    "lowPrice": 5738.06,
    "volume": 100031.87,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24552,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:29:59",
    "openPrice": 451.49,
    "closePrice": 452.12,
    "highPrice": 453.66,
    "lowPrice": 450.21,
    "volume": 57136.39,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23910,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:29:44",
    "openPrice": 77.86,
    "closePrice": 78.3,
    "highPrice": 79.67,
    "lowPrice": 76.46,
    "volume": 55003.69,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23268,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:29:42",
    "openPrice": 5675.69,
    "closePrice": 5675.51,
    "highPrice": 5676.36,
    "lowPrice": 5674.18,
    "volume": 79155.68,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22626,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:29:40",
    "openPrice": 454.83,
    "closePrice": 454.2,
    "highPrice": 456.24,
    "lowPrice": 452.32,
    "volume": 24971.55,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21984,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:28:14",
    "openPrice": 73.4,
    "closePrice": 74.1,
    "highPrice": 74.62,
    "lowPrice": 71.67,
    "volume": 106117.8,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20058,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:28:13",
    "openPrice": 75.24,
    "closePrice": 75.36,
    "highPrice": 76.04,
    "lowPrice": 75.2,
    "volume": 54498,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21342,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:28:12",
    "openPrice": 5923.35,
    "closePrice": 5922.99,
    "highPrice": 5924.15,
    "lowPrice": 5922.44,
    "volume": 36178.1,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19416,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:28:10",
    "openPrice": 5872.8,
    "closePrice": 5873.05,
    "highPrice": 5873.89,
    "lowPrice": 5872.29,
    "volume": 77679.31,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20700,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:28:10",
    "openPrice": 451.97,
    "closePrice": 452.14,
    "highPrice": 452.69,
    "lowPrice": 450.63,
    "volume": 26975.33,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18774,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:28:08",
    "openPrice": 454.61,
    "closePrice": 453.96,
    "highPrice": 455.45,
    "lowPrice": 452.32,
    "volume": 42460.21,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18132,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:27:55",
    "openPrice": 75.96,
    "closePrice": 76.3,
    "highPrice": 77.12,
    "lowPrice": 74.69,
    "volume": 97165.53,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16206,
    "variety": "原油",
    "tradeDate": "2024-05-01 00:27:53",
    "openPrice": 76.52,
    "closePrice": 75.59,
    "highPrice": 77.06,
    "lowPrice": 74.59,
    "volume": 53267.35,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17490,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:27:53",
    "openPrice": 5938.12,
    "closePrice": 5938.79,
    "highPrice": 5940.03,
    "lowPrice": 5937.52,
    "volume": 41887.9,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15564,
    "variety": "白银",
    "tradeDate": "2024-05-01 00:27:51",
    "openPrice": 5799.19,
    "closePrice": 5798.99,
    "highPrice": 5801.17,
    "lowPrice": 5798.57,
    "volume": 26419.34,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16848,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:27:51",
    "openPrice": 446.33,
    "closePrice": 446.07,
    "highPrice": 446.71,
    "lowPrice": 444.41,
    "volume": 35712.56,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14922,
    "variety": "黄金",
    "tradeDate": "2024-05-01 00:27:49",
    "openPrice": 452.4,
    "closePrice": 451.96,
    "highPrice": 453.13,
    "lowPrice": 450.89,
    "volume": 107189.41,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14279,
    "variety": "原油",
    "tradeDate": "2024-04-30 23:01:40",
    "openPrice": 78.14,
    "closePrice": 77.92,
    "highPrice": 80.08,
    "lowPrice": 77.53,
    "volume": 99102.78,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13636,
    "variety": "白银",
    "tradeDate": "2024-04-30 23:01:38",
    "openPrice": 5800.94,
    "closePrice": 5800.53,
    "highPrice": 5801.91,
    "lowPrice": 5799.76,
    "volume": 11964.27,
    "changeRate": 0.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12993,
    "variety": "黄金",
    "tradeDate": "2024-04-30 23:01:36",
    "openPrice": 459.58,
    "closePrice": 459.6,
    "highPrice": 459.63,
    "lowPrice": 458.21,
    "volume": 76419.24,
    "changeRate": 2.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12350,
    "variety": "原油",
    "tradeDate": "2024-04-30 22:54:39",
    "openPrice": 75.79,
    "closePrice": 75.12,
    "highPrice": 77.09,
    "lowPrice": 74.51,
    "volume": 54549.32,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11707,
    "variety": "白银",
    "tradeDate": "2024-04-30 22:54:36",
    "openPrice": 5870.51,
    "closePrice": 5870.77,
    "highPrice": 5871.2,
    "lowPrice": 5869.64,
    "volume": 26009.34,
    "changeRate": -1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11064,
    "variety": "黄金",
    "tradeDate": "2024-04-30 22:54:34",
    "openPrice": 449.38,
    "closePrice": 449.42,
    "highPrice": 449.56,
    "lowPrice": 447.66,
    "volume": 56170.53,
    "changeRate": 1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10421,
    "variety": "原油",
    "tradeDate": "2024-04-30 22:54:05",
    "openPrice": 74.35,
    "closePrice": 75.17,
    "highPrice": 76.35,
    "lowPrice": 72.41,
    "volume": 103367.51,
    "changeRate": -2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9778,
    "variety": "白银",
    "tradeDate": "2024-04-30 22:54:03",
    "openPrice": 5718.84,
    "closePrice": 5719.01,
    "highPrice": 5719.73,
    "lowPrice": 5717.09,
    "volume": 81070.04,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9135,
    "variety": "黄金",
    "tradeDate": "2024-04-30 22:54:00",
    "openPrice": 444.15,
    "closePrice": 443.26,
    "highPrice": 445.2,
    "lowPrice": 441.34,
    "volume": 33907.07,
    "changeRate": -1.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27761,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:36:22",
    "openPrice": 76,
    "closePrice": 75.62,
    "highPrice": 76.38,
    "lowPrice": 75.34,
    "volume": 21389.79,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27119,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:36:19",
    "openPrice": 5843.75,
    "closePrice": 5844.59,
    "highPrice": 5845.37,
    "lowPrice": 5842.29,
    "volume": 16293.81,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26477,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:36:17",
    "openPrice": 445.67,
    "closePrice": 445.42,
    "highPrice": 447.08,
    "lowPrice": 444.6,
    "volume": 61785.32,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25835,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:30:03",
    "openPrice": 73.73,
    "closePrice": 74.11,
    "highPrice": 75.85,
    "lowPrice": 72.17,
    "volume": 83191.1,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25193,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:30:01",
    "openPrice": 5929.89,
    "closePrice": 5929.03,
    "highPrice": 5931.39,
    "lowPrice": 5928.04,
    "volume": 101163.85,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24551,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:29:59",
    "openPrice": 456.85,
    "closePrice": 456.6,
    "highPrice": 458.45,
    "lowPrice": 454.71,
    "volume": 71051.17,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23909,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:29:44",
    "openPrice": 74.85,
    "closePrice": 74.45,
    "highPrice": 76.31,
    "lowPrice": 73.84,
    "volume": 83383.6,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23267,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:29:42",
    "openPrice": 5942.45,
    "closePrice": 5942.2,
    "highPrice": 5944.06,
    "lowPrice": 5942.01,
    "volume": 50566.03,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22625,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:29:40",
    "openPrice": 449.19,
    "closePrice": 449.49,
    "highPrice": 450.53,
    "lowPrice": 447.56,
    "volume": 13695.62,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21983,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:28:14",
    "openPrice": 78.73,
    "closePrice": 78.1,
    "highPrice": 79.29,
    "lowPrice": 76.31,
    "volume": 16679.14,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20057,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:28:13",
    "openPrice": 78.48,
    "closePrice": 78.08,
    "highPrice": 79.57,
    "lowPrice": 76.71,
    "volume": 87168.45,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21341,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:28:12",
    "openPrice": 5684.25,
    "closePrice": 5684.12,
    "highPrice": 5684.83,
    "lowPrice": 5683.93,
    "volume": 33832.97,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19415,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:28:10",
    "openPrice": 5892.06,
    "closePrice": 5892.02,
    "highPrice": 5892.35,
    "lowPrice": 5890.54,
    "volume": 11281.24,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20699,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:28:10",
    "openPrice": 455.47,
    "closePrice": 456.21,
    "highPrice": 456.35,
    "lowPrice": 454.66,
    "volume": 43570.87,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18773,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:28:08",
    "openPrice": 449.93,
    "closePrice": 450.18,
    "highPrice": 451.07,
    "lowPrice": 449.3,
    "volume": 20342.02,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18131,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:27:55",
    "openPrice": 75.96,
    "closePrice": 76.55,
    "highPrice": 77.78,
    "lowPrice": 75.94,
    "volume": 76448.86,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16205,
    "variety": "原油",
    "tradeDate": "2024-04-30 00:27:53",
    "openPrice": 77.56,
    "closePrice": 78.41,
    "highPrice": 78.6,
    "lowPrice": 77.29,
    "volume": 68539.82,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17489,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:27:53",
    "openPrice": 5728.69,
    "closePrice": 5728.71,
    "highPrice": 5730.39,
    "lowPrice": 5727.36,
    "volume": 56460.28,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15563,
    "variety": "白银",
    "tradeDate": "2024-04-30 00:27:51",
    "openPrice": 5836.2,
    "closePrice": 5836.62,
    "highPrice": 5837.47,
    "lowPrice": 5835.89,
    "volume": 86590.78,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16847,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:27:51",
    "openPrice": 460.78,
    "closePrice": 460.51,
    "highPrice": 461.12,
    "lowPrice": 459.14,
    "volume": 10535.84,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14921,
    "variety": "黄金",
    "tradeDate": "2024-04-30 00:27:49",
    "openPrice": 453.06,
    "closePrice": 453.11,
    "highPrice": 453.7,
    "lowPrice": 452.86,
    "volume": 79165.57,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14278,
    "variety": "原油",
    "tradeDate": "2024-04-29 23:01:40",
    "openPrice": 76.29,
    "closePrice": 75.41,
    "highPrice": 77.79,
    "lowPrice": 73.43,
    "volume": 15736.23,
    "changeRate": 0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13635,
    "variety": "白银",
    "tradeDate": "2024-04-29 23:01:38",
    "openPrice": 5753.84,
    "closePrice": 5754.55,
    "highPrice": 5754.87,
    "lowPrice": 5752.32,
    "volume": 92499.86,
    "changeRate": -1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12992,
    "variety": "黄金",
    "tradeDate": "2024-04-29 23:01:36",
    "openPrice": 451.06,
    "closePrice": 450.35,
    "highPrice": 452.46,
    "lowPrice": 448.67,
    "volume": 32815.73,
    "changeRate": -0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12349,
    "variety": "原油",
    "tradeDate": "2024-04-29 22:54:39",
    "openPrice": 73.4,
    "closePrice": 74,
    "highPrice": 74.5,
    "lowPrice": 71.96,
    "volume": 55330.57,
    "changeRate": 2.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11706,
    "variety": "白银",
    "tradeDate": "2024-04-29 22:54:36",
    "openPrice": 5891.15,
    "closePrice": 5892.12,
    "highPrice": 5893.84,
    "lowPrice": 5889.72,
    "volume": 47074.7,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11063,
    "variety": "黄金",
    "tradeDate": "2024-04-29 22:54:34",
    "openPrice": 441.53,
    "closePrice": 442.19,
    "highPrice": 443.48,
    "lowPrice": 441.35,
    "volume": 19948.08,
    "changeRate": -2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10420,
    "variety": "原油",
    "tradeDate": "2024-04-29 22:54:05",
    "openPrice": 74.37,
    "closePrice": 75.27,
    "highPrice": 76.86,
    "lowPrice": 73.08,
    "volume": 59104.55,
    "changeRate": -2.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9777,
    "variety": "白银",
    "tradeDate": "2024-04-29 22:54:03",
    "openPrice": 5805.03,
    "closePrice": 5805.4,
    "highPrice": 5805.91,
    "lowPrice": 5803.3,
    "volume": 21133.5,
    "changeRate": 1.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9134,
    "variety": "黄金",
    "tradeDate": "2024-04-29 22:54:00",
    "openPrice": 447.53,
    "closePrice": 447.82,
    "highPrice": 449.55,
    "lowPrice": 446.68,
    "volume": 105127.86,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27760,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:36:22",
    "openPrice": 75.54,
    "closePrice": 76.09,
    "highPrice": 76.47,
    "lowPrice": 74.92,
    "volume": 42127.98,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27118,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:36:19",
    "openPrice": 5696.51,
    "closePrice": 5697.37,
    "highPrice": 5697.94,
    "lowPrice": 5694.87,
    "volume": 27499.41,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26476,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:36:17",
    "openPrice": 457.49,
    "closePrice": 457.7,
    "highPrice": 458.07,
    "lowPrice": 456.05,
    "volume": 58029.52,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25834,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:30:03",
    "openPrice": 75.91,
    "closePrice": 74.92,
    "highPrice": 76.98,
    "lowPrice": 73.87,
    "volume": 18047.51,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25192,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:30:01",
    "openPrice": 5677.78,
    "closePrice": 5678.63,
    "highPrice": 5679.46,
    "lowPrice": 5676.82,
    "volume": 70766.2,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24550,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:29:59",
    "openPrice": 449.31,
    "closePrice": 449.86,
    "highPrice": 451.59,
    "lowPrice": 447.99,
    "volume": 76392.6,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23908,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:29:44",
    "openPrice": 77.76,
    "closePrice": 77.1,
    "highPrice": 78.35,
    "lowPrice": 76.79,
    "volume": 23513.12,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23266,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:29:42",
    "openPrice": 5693.87,
    "closePrice": 5693.01,
    "highPrice": 5694.86,
    "lowPrice": 5692.4,
    "volume": 29585.14,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22624,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:29:40",
    "openPrice": 454.58,
    "closePrice": 454,
    "highPrice": 454.68,
    "lowPrice": 452.47,
    "volume": 22768.39,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21982,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:28:14",
    "openPrice": 76.11,
    "closePrice": 75.98,
    "highPrice": 76.32,
    "lowPrice": 74.67,
    "volume": 88050.14,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20056,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:28:13",
    "openPrice": 75.36,
    "closePrice": 75.54,
    "highPrice": 76.24,
    "lowPrice": 73.57,
    "volume": 57112.54,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21340,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:28:12",
    "openPrice": 5841.2,
    "closePrice": 5840.66,
    "highPrice": 5841.99,
    "lowPrice": 5839.28,
    "volume": 67106.13,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19414,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:28:10",
    "openPrice": 5679.99,
    "closePrice": 5679.01,
    "highPrice": 5681.9,
    "lowPrice": 5677.74,
    "volume": 53835.76,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20698,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:28:10",
    "openPrice": 457.99,
    "closePrice": 457.54,
    "highPrice": 459.97,
    "lowPrice": 455.9,
    "volume": 21059.45,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18772,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:28:08",
    "openPrice": 461.26,
    "closePrice": 461.28,
    "highPrice": 461.59,
    "lowPrice": 461.19,
    "volume": 98071.39,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18130,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:27:55",
    "openPrice": 76.53,
    "closePrice": 76.79,
    "highPrice": 76.9,
    "lowPrice": 75.02,
    "volume": 14261.84,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16204,
    "variety": "原油",
    "tradeDate": "2024-04-29 00:27:53",
    "openPrice": 75.82,
    "closePrice": 76.78,
    "highPrice": 78.71,
    "lowPrice": 74.78,
    "volume": 64500.83,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17488,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:27:53",
    "openPrice": 5692.67,
    "closePrice": 5692.43,
    "highPrice": 5692.72,
    "lowPrice": 5691.47,
    "volume": 92180.37,
    "changeRate": -1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15562,
    "variety": "白银",
    "tradeDate": "2024-04-29 00:27:51",
    "openPrice": 5775.08,
    "closePrice": 5775.12,
    "highPrice": 5777,
    "lowPrice": 5774.69,
    "volume": 61131.14,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16846,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:27:51",
    "openPrice": 446.83,
    "closePrice": 446.47,
    "highPrice": 447.65,
    "lowPrice": 446.09,
    "volume": 14976.29,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14920,
    "variety": "黄金",
    "tradeDate": "2024-04-29 00:27:49",
    "openPrice": 454.85,
    "closePrice": 453.94,
    "highPrice": 455.85,
    "lowPrice": 453.43,
    "volume": 14659.73,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14277,
    "variety": "原油",
    "tradeDate": "2024-04-26 23:01:40",
    "openPrice": 78.96,
    "closePrice": 78.15,
    "highPrice": 79.31,
    "lowPrice": 76.83,
    "volume": 43573.72,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13634,
    "variety": "白银",
    "tradeDate": "2024-04-26 23:01:38",
    "openPrice": 5888.69,
    "closePrice": 5888.52,
    "highPrice": 5889.63,
    "lowPrice": 5887.8,
    "volume": 52191.41,
    "changeRate": -1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12991,
    "variety": "黄金",
    "tradeDate": "2024-04-26 23:01:36",
    "openPrice": 455.13,
    "closePrice": 454.34,
    "highPrice": 456.06,
    "lowPrice": 453.86,
    "volume": 36183.92,
    "changeRate": 0.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12348,
    "variety": "原油",
    "tradeDate": "2024-04-26 22:54:39",
    "openPrice": 77.36,
    "closePrice": 78.35,
    "highPrice": 78.97,
    "lowPrice": 75.99,
    "volume": 53058.99,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11705,
    "variety": "白银",
    "tradeDate": "2024-04-26 22:54:36",
    "openPrice": 5820.48,
    "closePrice": 5820.96,
    "highPrice": 5821.51,
    "lowPrice": 5819.78,
    "volume": 106916.84,
    "changeRate": 2.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11062,
    "variety": "黄金",
    "tradeDate": "2024-04-26 22:54:34",
    "openPrice": 454.88,
    "closePrice": 455.39,
    "highPrice": 456.96,
    "lowPrice": 453.04,
    "volume": 76167.38,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10419,
    "variety": "原油",
    "tradeDate": "2024-04-26 22:54:05",
    "openPrice": 76.62,
    "closePrice": 75.63,
    "highPrice": 78.56,
    "lowPrice": 75.43,
    "volume": 83631.17,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9776,
    "variety": "白银",
    "tradeDate": "2024-04-26 22:54:03",
    "openPrice": 5695.04,
    "closePrice": 5694.87,
    "highPrice": 5695.58,
    "lowPrice": 5693.57,
    "volume": 93701.85,
    "changeRate": -2.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9133,
    "variety": "黄金",
    "tradeDate": "2024-04-26 22:54:00",
    "openPrice": 449.52,
    "closePrice": 449.1,
    "highPrice": 449.75,
    "lowPrice": 447.11,
    "volume": 103054.65,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27759,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:36:22",
    "openPrice": 76.17,
    "closePrice": 75.59,
    "highPrice": 77.5,
    "lowPrice": 75.13,
    "volume": 93702.88,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27117,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:36:19",
    "openPrice": 5752.24,
    "closePrice": 5751.49,
    "highPrice": 5753.05,
    "lowPrice": 5750.5,
    "volume": 50134.17,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26475,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:36:17",
    "openPrice": 460.73,
    "closePrice": 460.7,
    "highPrice": 462.6,
    "lowPrice": 459.21,
    "volume": 65909.76,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25833,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:30:03",
    "openPrice": 74.6,
    "closePrice": 75.54,
    "highPrice": 76.08,
    "lowPrice": 74.22,
    "volume": 94425.19,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25191,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:30:01",
    "openPrice": 5681.54,
    "closePrice": 5681.83,
    "highPrice": 5683.51,
    "lowPrice": 5680.7,
    "volume": 64663.13,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24549,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:29:59",
    "openPrice": 443.43,
    "closePrice": 443.25,
    "highPrice": 444.28,
    "lowPrice": 442.67,
    "volume": 101057.46,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23907,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:29:44",
    "openPrice": 73.42,
    "closePrice": 74.38,
    "highPrice": 75.73,
    "lowPrice": 72.71,
    "volume": 92004.43,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23265,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:29:42",
    "openPrice": 5787.89,
    "closePrice": 5787.44,
    "highPrice": 5789.07,
    "lowPrice": 5785.54,
    "volume": 17025.74,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22623,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:29:40",
    "openPrice": 446.01,
    "closePrice": 446.52,
    "highPrice": 447.6,
    "lowPrice": 445.24,
    "volume": 57721.21,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21981,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:28:14",
    "openPrice": 77.61,
    "closePrice": 77.97,
    "highPrice": 78.65,
    "lowPrice": 77.52,
    "volume": 96305.06,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20055,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:28:13",
    "openPrice": 73.71,
    "closePrice": 74.43,
    "highPrice": 74.5,
    "lowPrice": 72.96,
    "volume": 20421.16,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21339,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:28:12",
    "openPrice": 5669.09,
    "closePrice": 5670.05,
    "highPrice": 5671.01,
    "lowPrice": 5667.94,
    "volume": 32404.58,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19413,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:28:10",
    "openPrice": 5806.49,
    "closePrice": 5805.89,
    "highPrice": 5806.94,
    "lowPrice": 5805.64,
    "volume": 33807.1,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20697,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:28:10",
    "openPrice": 456.33,
    "closePrice": 455.38,
    "highPrice": 456.44,
    "lowPrice": 453.42,
    "volume": 88069.66,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18771,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:28:08",
    "openPrice": 451.76,
    "closePrice": 452.69,
    "highPrice": 453.07,
    "lowPrice": 450.33,
    "volume": 23843.85,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18129,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:27:55",
    "openPrice": 77.17,
    "closePrice": 76.56,
    "highPrice": 77.49,
    "lowPrice": 74.81,
    "volume": 33474.11,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16203,
    "variety": "原油",
    "tradeDate": "2024-04-26 00:27:53",
    "openPrice": 77.84,
    "closePrice": 77.35,
    "highPrice": 78.06,
    "lowPrice": 75.83,
    "volume": 58433.69,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17487,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:27:53",
    "openPrice": 5818.08,
    "closePrice": 5818.43,
    "highPrice": 5818.73,
    "lowPrice": 5816.79,
    "volume": 36393.13,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15561,
    "variety": "白银",
    "tradeDate": "2024-04-26 00:27:51",
    "openPrice": 5702.28,
    "closePrice": 5701.6,
    "highPrice": 5702.42,
    "lowPrice": 5701.01,
    "volume": 101553.74,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16845,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:27:51",
    "openPrice": 442.67,
    "closePrice": 443.1,
    "highPrice": 443.36,
    "lowPrice": 441.95,
    "volume": 99726.23,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14919,
    "variety": "黄金",
    "tradeDate": "2024-04-26 00:27:49",
    "openPrice": 457.8,
    "closePrice": 457.03,
    "highPrice": 458.21,
    "lowPrice": 455.65,
    "volume": 12999.1,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14276,
    "variety": "原油",
    "tradeDate": "2024-04-25 23:01:40",
    "openPrice": 79.1,
    "closePrice": 78.58,
    "highPrice": 81.07,
    "lowPrice": 76.7,
    "volume": 109390.25,
    "changeRate": 1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13633,
    "variety": "白银",
    "tradeDate": "2024-04-25 23:01:38",
    "openPrice": 5738.62,
    "closePrice": 5738.48,
    "highPrice": 5739.5,
    "lowPrice": 5737.86,
    "volume": 65064.43,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12990,
    "variety": "黄金",
    "tradeDate": "2024-04-25 23:01:36",
    "openPrice": 454.28,
    "closePrice": 455,
    "highPrice": 455.64,
    "lowPrice": 452.67,
    "volume": 44278.42,
    "changeRate": 2.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12347,
    "variety": "原油",
    "tradeDate": "2024-04-25 22:54:39",
    "openPrice": 74.85,
    "closePrice": 75.26,
    "highPrice": 76.24,
    "lowPrice": 73.57,
    "volume": 32033.72,
    "changeRate": -0.67,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11704,
    "variety": "白银",
    "tradeDate": "2024-04-25 22:54:36",
    "openPrice": 5656.9,
    "closePrice": 5657.49,
    "highPrice": 5658.17,
    "lowPrice": 5655.9,
    "volume": 69530.28,
    "changeRate": 1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11061,
    "variety": "黄金",
    "tradeDate": "2024-04-25 22:54:34",
    "openPrice": 441.61,
    "closePrice": 442.17,
    "highPrice": 442.33,
    "lowPrice": 441.36,
    "volume": 109592.37,
    "changeRate": 1.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10418,
    "variety": "原油",
    "tradeDate": "2024-04-25 22:54:05",
    "openPrice": 76.56,
    "closePrice": 77.27,
    "highPrice": 78.09,
    "lowPrice": 76.01,
    "volume": 105258.97,
    "changeRate": 0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9775,
    "variety": "白银",
    "tradeDate": "2024-04-25 22:54:03",
    "openPrice": 5721.25,
    "closePrice": 5721.99,
    "highPrice": 5723.04,
    "lowPrice": 5720.51,
    "volume": 72147.16,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9132,
    "variety": "黄金",
    "tradeDate": "2024-04-25 22:54:00",
    "openPrice": 443.68,
    "closePrice": 444.1,
    "highPrice": 444.9,
    "lowPrice": 443.34,
    "volume": 21561.68,
    "changeRate": 2.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27758,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:36:22",
    "openPrice": 74.07,
    "closePrice": 74.34,
    "highPrice": 76.02,
    "lowPrice": 72.88,
    "volume": 39677.42,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27116,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:36:19",
    "openPrice": 5904.88,
    "closePrice": 5905.6,
    "highPrice": 5907.2,
    "lowPrice": 5904.5,
    "volume": 30772.35,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26474,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:36:17",
    "openPrice": 450.32,
    "closePrice": 449.57,
    "highPrice": 451.31,
    "lowPrice": 448.96,
    "volume": 41811.25,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25832,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:30:03",
    "openPrice": 75.26,
    "closePrice": 75.76,
    "highPrice": 76.76,
    "lowPrice": 74.71,
    "volume": 39122.58,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25190,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:30:01",
    "openPrice": 5762.3,
    "closePrice": 5762.92,
    "highPrice": 5764.05,
    "lowPrice": 5762.27,
    "volume": 81960.07,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24548,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:29:59",
    "openPrice": 454.74,
    "closePrice": 454.13,
    "highPrice": 455.67,
    "lowPrice": 453.1,
    "volume": 83343.05,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23906,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:29:44",
    "openPrice": 77.06,
    "closePrice": 77.02,
    "highPrice": 78.57,
    "lowPrice": 76.65,
    "volume": 104872.66,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23264,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:29:42",
    "openPrice": 5772.14,
    "closePrice": 5772.03,
    "highPrice": 5773.76,
    "lowPrice": 5770.96,
    "volume": 66426.8,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22622,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:29:40",
    "openPrice": 451.36,
    "closePrice": 451.08,
    "highPrice": 452.86,
    "lowPrice": 450.81,
    "volume": 65866.08,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21980,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:28:14",
    "openPrice": 77.54,
    "closePrice": 77.93,
    "highPrice": 79.13,
    "lowPrice": 76.35,
    "volume": 106783.11,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20054,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:28:13",
    "openPrice": 76.79,
    "closePrice": 76.37,
    "highPrice": 77.75,
    "lowPrice": 75.48,
    "volume": 16633.2,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21338,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:28:12",
    "openPrice": 5745.57,
    "closePrice": 5745.66,
    "highPrice": 5747.42,
    "lowPrice": 5745.26,
    "volume": 90112.74,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19412,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:28:10",
    "openPrice": 5750.21,
    "closePrice": 5750.87,
    "highPrice": 5752.18,
    "lowPrice": 5750.1,
    "volume": 79251.09,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20696,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:28:10",
    "openPrice": 444.68,
    "closePrice": 445.43,
    "highPrice": 446.43,
    "lowPrice": 444.5,
    "volume": 47582.45,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18770,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:28:08",
    "openPrice": 457.97,
    "closePrice": 457.04,
    "highPrice": 459.13,
    "lowPrice": 455.84,
    "volume": 96249.65,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18128,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:27:55",
    "openPrice": 76.11,
    "closePrice": 76.19,
    "highPrice": 76.65,
    "lowPrice": 74.8,
    "volume": 24375.89,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16202,
    "variety": "原油",
    "tradeDate": "2024-04-25 00:27:53",
    "openPrice": 77.79,
    "closePrice": 78.31,
    "highPrice": 78.97,
    "lowPrice": 76.4,
    "volume": 76585.46,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17486,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:27:53",
    "openPrice": 5796.2,
    "closePrice": 5796.48,
    "highPrice": 5796.71,
    "lowPrice": 5796.03,
    "volume": 70376.38,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15560,
    "variety": "白银",
    "tradeDate": "2024-04-25 00:27:51",
    "openPrice": 5651.76,
    "closePrice": 5651.96,
    "highPrice": 5652.24,
    "lowPrice": 5650.09,
    "volume": 97711.85,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16844,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:27:51",
    "openPrice": 456.8,
    "closePrice": 456.98,
    "highPrice": 458.18,
    "lowPrice": 455.73,
    "volume": 11330.67,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14918,
    "variety": "黄金",
    "tradeDate": "2024-04-25 00:27:49",
    "openPrice": 444.99,
    "closePrice": 445.92,
    "highPrice": 446.25,
    "lowPrice": 444.52,
    "volume": 94059.94,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14275,
    "variety": "原油",
    "tradeDate": "2024-04-24 23:01:40",
    "openPrice": 74.07,
    "closePrice": 74.64,
    "highPrice": 75.64,
    "lowPrice": 72.17,
    "volume": 42256.74,
    "changeRate": 0.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13632,
    "variety": "白银",
    "tradeDate": "2024-04-24 23:01:38",
    "openPrice": 5766.38,
    "closePrice": 5766.36,
    "highPrice": 5767.94,
    "lowPrice": 5765.93,
    "volume": 54252.58,
    "changeRate": 2.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12989,
    "variety": "黄金",
    "tradeDate": "2024-04-24 23:01:36",
    "openPrice": 456.28,
    "closePrice": 456.37,
    "highPrice": 458.28,
    "lowPrice": 455.95,
    "volume": 23203.76,
    "changeRate": 2.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12346,
    "variety": "原油",
    "tradeDate": "2024-04-24 22:54:39",
    "openPrice": 73.6,
    "closePrice": 74.11,
    "highPrice": 75.84,
    "lowPrice": 73.11,
    "volume": 89997.29,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11703,
    "variety": "白银",
    "tradeDate": "2024-04-24 22:54:36",
    "openPrice": 5676.95,
    "closePrice": 5676.95,
    "highPrice": 5677.2,
    "lowPrice": 5675.55,
    "volume": 99165.11,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11060,
    "variety": "黄金",
    "tradeDate": "2024-04-24 22:54:34",
    "openPrice": 448.57,
    "closePrice": 448.43,
    "highPrice": 449.04,
    "lowPrice": 447.64,
    "volume": 99306.49,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10417,
    "variety": "原油",
    "tradeDate": "2024-04-24 22:54:05",
    "openPrice": 76.48,
    "closePrice": 76.44,
    "highPrice": 77.71,
    "lowPrice": 75.54,
    "volume": 99490.87,
    "changeRate": 1.82,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9774,
    "variety": "白银",
    "tradeDate": "2024-04-24 22:54:03",
    "openPrice": 5688.21,
    "closePrice": 5688.7,
    "highPrice": 5689,
    "lowPrice": 5686.29,
    "volume": 97277.26,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9131,
    "variety": "黄金",
    "tradeDate": "2024-04-24 22:54:00",
    "openPrice": 448.55,
    "closePrice": 447.87,
    "highPrice": 450.53,
    "lowPrice": 447.83,
    "volume": 42852.01,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27757,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:36:22",
    "openPrice": 74.98,
    "closePrice": 75.74,
    "highPrice": 76.75,
    "lowPrice": 73.01,
    "volume": 94558.16,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27115,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:36:19",
    "openPrice": 5897.91,
    "closePrice": 5898.48,
    "highPrice": 5898.61,
    "lowPrice": 5897.58,
    "volume": 77087.78,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26473,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:36:17",
    "openPrice": 452.34,
    "closePrice": 452.23,
    "highPrice": 452.52,
    "lowPrice": 451.19,
    "volume": 104595.52,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25831,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:30:03",
    "openPrice": 76.48,
    "closePrice": 76.96,
    "highPrice": 77.8,
    "lowPrice": 75.99,
    "volume": 88048.23,
    "changeRate": -0.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25189,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:30:01",
    "openPrice": 5683.71,
    "closePrice": 5682.89,
    "highPrice": 5684.47,
    "lowPrice": 5681.87,
    "volume": 34156.87,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24547,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:29:59",
    "openPrice": 450.94,
    "closePrice": 450.59,
    "highPrice": 452.56,
    "lowPrice": 450.32,
    "volume": 26929.83,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23905,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:29:44",
    "openPrice": 76.48,
    "closePrice": 77.31,
    "highPrice": 77.5,
    "lowPrice": 75.31,
    "volume": 99608.19,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23263,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:29:42",
    "openPrice": 5820.88,
    "closePrice": 5821.4,
    "highPrice": 5821.87,
    "lowPrice": 5819.79,
    "volume": 103653.15,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22621,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:29:40",
    "openPrice": 457.05,
    "closePrice": 457.72,
    "highPrice": 458.85,
    "lowPrice": 455.96,
    "volume": 12986.61,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21979,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:28:14",
    "openPrice": 76.16,
    "closePrice": 75.65,
    "highPrice": 77.1,
    "lowPrice": 74.11,
    "volume": 93331.04,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20053,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:28:13",
    "openPrice": 74.8,
    "closePrice": 74.31,
    "highPrice": 76.17,
    "lowPrice": 72.85,
    "volume": 33841.25,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21337,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:28:12",
    "openPrice": 5720.89,
    "closePrice": 5721.64,
    "highPrice": 5721.85,
    "lowPrice": 5718.98,
    "volume": 92823.55,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19411,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:28:10",
    "openPrice": 5859.6,
    "closePrice": 5859.03,
    "highPrice": 5861.17,
    "lowPrice": 5857.27,
    "volume": 64579.99,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20695,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:28:10",
    "openPrice": 451.95,
    "closePrice": 452.95,
    "highPrice": 453.85,
    "lowPrice": 451.75,
    "volume": 31016.42,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18769,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:28:08",
    "openPrice": 446.31,
    "closePrice": 445.45,
    "highPrice": 447.62,
    "lowPrice": 445.32,
    "volume": 79825.9,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18127,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:27:55",
    "openPrice": 73.37,
    "closePrice": 74.36,
    "highPrice": 76.22,
    "lowPrice": 72.73,
    "volume": 81823.4,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16201,
    "variety": "原油",
    "tradeDate": "2024-04-24 00:27:53",
    "openPrice": 77.82,
    "closePrice": 78.08,
    "highPrice": 79.36,
    "lowPrice": 77.08,
    "volume": 92885.5,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17485,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:27:53",
    "openPrice": 5925.93,
    "closePrice": 5926.32,
    "highPrice": 5928.3,
    "lowPrice": 5925.06,
    "volume": 16317.46,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15559,
    "variety": "白银",
    "tradeDate": "2024-04-24 00:27:51",
    "openPrice": 5782.26,
    "closePrice": 5782.64,
    "highPrice": 5783.79,
    "lowPrice": 5781.27,
    "volume": 86922.85,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16843,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:27:51",
    "openPrice": 460.36,
    "closePrice": 460.91,
    "highPrice": 461.11,
    "lowPrice": 460.04,
    "volume": 26025.97,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14917,
    "variety": "黄金",
    "tradeDate": "2024-04-24 00:27:49",
    "openPrice": 450.07,
    "closePrice": 449.59,
    "highPrice": 451.99,
    "lowPrice": 447.99,
    "volume": 40083.5,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14274,
    "variety": "原油",
    "tradeDate": "2024-04-23 23:01:40",
    "openPrice": 78.02,
    "closePrice": 77.67,
    "highPrice": 78.75,
    "lowPrice": 76.58,
    "volume": 35074.07,
    "changeRate": -0.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13631,
    "variety": "白银",
    "tradeDate": "2024-04-23 23:01:38",
    "openPrice": 5694.56,
    "closePrice": 5693.95,
    "highPrice": 5695.48,
    "lowPrice": 5692.63,
    "volume": 74279.66,
    "changeRate": 2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12988,
    "variety": "黄金",
    "tradeDate": "2024-04-23 23:01:36",
    "openPrice": 457.48,
    "closePrice": 456.7,
    "highPrice": 457.68,
    "lowPrice": 455.99,
    "volume": 94916.77,
    "changeRate": 2.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12345,
    "variety": "原油",
    "tradeDate": "2024-04-23 22:54:39",
    "openPrice": 76.03,
    "closePrice": 75.86,
    "highPrice": 76.7,
    "lowPrice": 75.52,
    "volume": 49903.95,
    "changeRate": -1.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11702,
    "variety": "白银",
    "tradeDate": "2024-04-23 22:54:36",
    "openPrice": 5757.81,
    "closePrice": 5757.82,
    "highPrice": 5758.1,
    "lowPrice": 5755.99,
    "volume": 38320.83,
    "changeRate": 2.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11059,
    "variety": "黄金",
    "tradeDate": "2024-04-23 22:54:34",
    "openPrice": 452.44,
    "closePrice": 453.04,
    "highPrice": 454.18,
    "lowPrice": 451.87,
    "volume": 12862.28,
    "changeRate": 1.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10416,
    "variety": "原油",
    "tradeDate": "2024-04-23 22:54:05",
    "openPrice": 73.16,
    "closePrice": 74.04,
    "highPrice": 75.13,
    "lowPrice": 72.31,
    "volume": 39114.18,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9773,
    "variety": "白银",
    "tradeDate": "2024-04-23 22:54:03",
    "openPrice": 5771.55,
    "closePrice": 5770.69,
    "highPrice": 5772.44,
    "lowPrice": 5769.5,
    "volume": 54040.23,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9130,
    "variety": "黄金",
    "tradeDate": "2024-04-23 22:54:00",
    "openPrice": 453.25,
    "closePrice": 452.35,
    "highPrice": 454.86,
    "lowPrice": 451.78,
    "volume": 100674.78,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27756,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:36:22",
    "openPrice": 73.93,
    "closePrice": 74.75,
    "highPrice": 75.97,
    "lowPrice": 72.41,
    "volume": 37370.58,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27114,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:36:19",
    "openPrice": 5672.87,
    "closePrice": 5672.99,
    "highPrice": 5673.74,
    "lowPrice": 5671.5,
    "volume": 31599.57,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26472,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:36:17",
    "openPrice": 453.58,
    "closePrice": 453.53,
    "highPrice": 454.33,
    "lowPrice": 453.39,
    "volume": 47086.44,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25830,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:30:03",
    "openPrice": 74.04,
    "closePrice": 74.32,
    "highPrice": 74.69,
    "lowPrice": 72.33,
    "volume": 55465.72,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25188,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:30:01",
    "openPrice": 5911.34,
    "closePrice": 5911.09,
    "highPrice": 5912.82,
    "lowPrice": 5910.73,
    "volume": 13907.05,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24546,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:29:59",
    "openPrice": 456.31,
    "closePrice": 456.24,
    "highPrice": 458.06,
    "lowPrice": 455.45,
    "volume": 57261.12,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23904,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:29:44",
    "openPrice": 75,
    "closePrice": 75.73,
    "highPrice": 76.2,
    "lowPrice": 73.49,
    "volume": 56254.89,
    "changeRate": 0.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23262,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:29:42",
    "openPrice": 5692.11,
    "closePrice": 5692.26,
    "highPrice": 5693.21,
    "lowPrice": 5690.82,
    "volume": 34443.12,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22620,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:29:40",
    "openPrice": 457.42,
    "closePrice": 457.16,
    "highPrice": 458.56,
    "lowPrice": 455.64,
    "volume": 40558.43,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21978,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:28:14",
    "openPrice": 75.83,
    "closePrice": 76.14,
    "highPrice": 76.53,
    "lowPrice": 74.16,
    "volume": 11430.52,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20052,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:28:13",
    "openPrice": 75.79,
    "closePrice": 75.65,
    "highPrice": 76.68,
    "lowPrice": 75.51,
    "volume": 73747.38,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21336,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:28:12",
    "openPrice": 5770.4,
    "closePrice": 5771.05,
    "highPrice": 5772.12,
    "lowPrice": 5769.2,
    "volume": 73925.49,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19410,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:28:10",
    "openPrice": 5685.09,
    "closePrice": 5686.02,
    "highPrice": 5686.6,
    "lowPrice": 5685.02,
    "volume": 37493.9,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20694,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:28:10",
    "openPrice": 460.85,
    "closePrice": 460.34,
    "highPrice": 462.33,
    "lowPrice": 459.45,
    "volume": 65026.89,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18768,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:28:08",
    "openPrice": 444.71,
    "closePrice": 444.57,
    "highPrice": 445.35,
    "lowPrice": 444.56,
    "volume": 102449.52,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18126,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:27:55",
    "openPrice": 77.94,
    "closePrice": 77.05,
    "highPrice": 77.95,
    "lowPrice": 76.62,
    "volume": 100334.02,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16200,
    "variety": "原油",
    "tradeDate": "2024-04-23 00:27:53",
    "openPrice": 73.71,
    "closePrice": 74.17,
    "highPrice": 74.4,
    "lowPrice": 73.47,
    "volume": 109755.8,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17484,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:27:53",
    "openPrice": 5678.47,
    "closePrice": 5678.9,
    "highPrice": 5680.13,
    "lowPrice": 5677.17,
    "volume": 17378.04,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15558,
    "variety": "白银",
    "tradeDate": "2024-04-23 00:27:51",
    "openPrice": 5731.42,
    "closePrice": 5730.51,
    "highPrice": 5733.13,
    "lowPrice": 5729.37,
    "volume": 89578.02,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16842,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:27:51",
    "openPrice": 446.34,
    "closePrice": 445.44,
    "highPrice": 447.26,
    "lowPrice": 444.28,
    "volume": 64570.61,
    "changeRate": 0,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14916,
    "variety": "黄金",
    "tradeDate": "2024-04-23 00:27:49",
    "openPrice": 456.14,
    "closePrice": 456.6,
    "highPrice": 457.17,
    "lowPrice": 455.18,
    "volume": 21561.95,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14273,
    "variety": "原油",
    "tradeDate": "2024-04-22 23:01:40",
    "openPrice": 79.07,
    "closePrice": 78.21,
    "highPrice": 79.3,
    "lowPrice": 77.87,
    "volume": 35989.63,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13630,
    "variety": "白银",
    "tradeDate": "2024-04-22 23:01:38",
    "openPrice": 5907.29,
    "closePrice": 5906.56,
    "highPrice": 5908.04,
    "lowPrice": 5905.73,
    "volume": 78674.26,
    "changeRate": 2.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12987,
    "variety": "黄金",
    "tradeDate": "2024-04-22 23:01:36",
    "openPrice": 453.27,
    "closePrice": 453.69,
    "highPrice": 453.89,
    "lowPrice": 453.08,
    "volume": 17891.14,
    "changeRate": -0.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12344,
    "variety": "原油",
    "tradeDate": "2024-04-22 22:54:39",
    "openPrice": 77.53,
    "closePrice": 77.69,
    "highPrice": 78.35,
    "lowPrice": 76.46,
    "volume": 55368.44,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11701,
    "variety": "白银",
    "tradeDate": "2024-04-22 22:54:36",
    "openPrice": 5753.91,
    "closePrice": 5754.13,
    "highPrice": 5756.04,
    "lowPrice": 5753.32,
    "volume": 72812.17,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11058,
    "variety": "黄金",
    "tradeDate": "2024-04-22 22:54:34",
    "openPrice": 452.87,
    "closePrice": 453.72,
    "highPrice": 454.17,
    "lowPrice": 451.36,
    "volume": 82912.08,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10415,
    "variety": "原油",
    "tradeDate": "2024-04-22 22:54:05",
    "openPrice": 73.56,
    "closePrice": 73.89,
    "highPrice": 74.18,
    "lowPrice": 72.65,
    "volume": 52954.42,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9772,
    "variety": "白银",
    "tradeDate": "2024-04-22 22:54:03",
    "openPrice": 5746.64,
    "closePrice": 5747.01,
    "highPrice": 5747.98,
    "lowPrice": 5744.89,
    "volume": 30029.94,
    "changeRate": 2.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9129,
    "variety": "黄金",
    "tradeDate": "2024-04-22 22:54:00",
    "openPrice": 446.67,
    "closePrice": 446.42,
    "highPrice": 448.43,
    "lowPrice": 446.2,
    "volume": 66432.03,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27755,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:36:22",
    "openPrice": 79.41,
    "closePrice": 78.66,
    "highPrice": 80.68,
    "lowPrice": 77.05,
    "volume": 94121.9,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27113,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:36:19",
    "openPrice": 5705.34,
    "closePrice": 5704.77,
    "highPrice": 5705.84,
    "lowPrice": 5702.8,
    "volume": 95353.7,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26471,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:36:17",
    "openPrice": 458.35,
    "closePrice": 459.31,
    "highPrice": 460.94,
    "lowPrice": 456.56,
    "volume": 29827.42,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25829,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:30:03",
    "openPrice": 74.43,
    "closePrice": 74.68,
    "highPrice": 74.75,
    "lowPrice": 73.31,
    "volume": 90829.49,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25187,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:30:01",
    "openPrice": 5780.37,
    "closePrice": 5780.93,
    "highPrice": 5782.42,
    "lowPrice": 5779.52,
    "volume": 48254.36,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24545,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:29:59",
    "openPrice": 450.43,
    "closePrice": 450.66,
    "highPrice": 451.73,
    "lowPrice": 449.59,
    "volume": 79822.24,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23903,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:29:44",
    "openPrice": 78.28,
    "closePrice": 78.71,
    "highPrice": 79.44,
    "lowPrice": 77.6,
    "volume": 56474.62,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23261,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:29:42",
    "openPrice": 5909.22,
    "closePrice": 5908.6,
    "highPrice": 5910.41,
    "lowPrice": 5907.07,
    "volume": 65388.01,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22619,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:29:40",
    "openPrice": 456.76,
    "closePrice": 457.38,
    "highPrice": 458.78,
    "lowPrice": 455.38,
    "volume": 82654.08,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21977,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:28:14",
    "openPrice": 76.7,
    "closePrice": 76.86,
    "highPrice": 77.6,
    "lowPrice": 75.34,
    "volume": 24954.77,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20051,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:28:13",
    "openPrice": 78.98,
    "closePrice": 78.25,
    "highPrice": 79.53,
    "lowPrice": 77,
    "volume": 72719.33,
    "changeRate": 2.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21335,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:28:12",
    "openPrice": 5729.82,
    "closePrice": 5729.33,
    "highPrice": 5730.45,
    "lowPrice": 5728.02,
    "volume": 43866.59,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19409,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:28:10",
    "openPrice": 5773.95,
    "closePrice": 5773.44,
    "highPrice": 5774.64,
    "lowPrice": 5772.96,
    "volume": 30025.82,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20693,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:28:10",
    "openPrice": 450.78,
    "closePrice": 450.34,
    "highPrice": 452.28,
    "lowPrice": 449.51,
    "volume": 85697.97,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18767,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:28:08",
    "openPrice": 452.64,
    "closePrice": 451.94,
    "highPrice": 453.51,
    "lowPrice": 451.44,
    "volume": 40369.2,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18125,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:27:55",
    "openPrice": 75.91,
    "closePrice": 76.25,
    "highPrice": 78.2,
    "lowPrice": 74.53,
    "volume": 76128.13,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16199,
    "variety": "原油",
    "tradeDate": "2024-04-22 00:27:53",
    "openPrice": 77.38,
    "closePrice": 77.23,
    "highPrice": 78.77,
    "lowPrice": 75.37,
    "volume": 87536.71,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17483,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:27:53",
    "openPrice": 5825.31,
    "closePrice": 5824.77,
    "highPrice": 5826.86,
    "lowPrice": 5823.31,
    "volume": 76511.74,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15557,
    "variety": "白银",
    "tradeDate": "2024-04-22 00:27:51",
    "openPrice": 5660.49,
    "closePrice": 5660.51,
    "highPrice": 5662.39,
    "lowPrice": 5659.93,
    "volume": 65882.36,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16841,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:27:51",
    "openPrice": 458.05,
    "closePrice": 457.54,
    "highPrice": 459.91,
    "lowPrice": 455.99,
    "volume": 31115.4,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14915,
    "variety": "黄金",
    "tradeDate": "2024-04-22 00:27:49",
    "openPrice": 462.07,
    "closePrice": 461.08,
    "highPrice": 462.09,
    "lowPrice": 459.23,
    "volume": 14378.32,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14272,
    "variety": "原油",
    "tradeDate": "2024-04-19 23:01:40",
    "openPrice": 74.95,
    "closePrice": 74.19,
    "highPrice": 76.63,
    "lowPrice": 74.01,
    "volume": 42823.68,
    "changeRate": 0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13629,
    "variety": "白银",
    "tradeDate": "2024-04-19 23:01:38",
    "openPrice": 5694.43,
    "closePrice": 5695.28,
    "highPrice": 5695.63,
    "lowPrice": 5693.28,
    "volume": 62731.27,
    "changeRate": 1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12986,
    "variety": "黄金",
    "tradeDate": "2024-04-19 23:01:36",
    "openPrice": 452.81,
    "closePrice": 452.97,
    "highPrice": 453.81,
    "lowPrice": 450.88,
    "volume": 66590.72,
    "changeRate": 2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12343,
    "variety": "原油",
    "tradeDate": "2024-04-19 22:54:39",
    "openPrice": 77.09,
    "closePrice": 77.74,
    "highPrice": 79.68,
    "lowPrice": 75.44,
    "volume": 62268.46,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11700,
    "variety": "白银",
    "tradeDate": "2024-04-19 22:54:36",
    "openPrice": 5687.51,
    "closePrice": 5686.94,
    "highPrice": 5688.69,
    "lowPrice": 5685.25,
    "volume": 90952.81,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11057,
    "variety": "黄金",
    "tradeDate": "2024-04-19 22:54:34",
    "openPrice": 442.22,
    "closePrice": 441.58,
    "highPrice": 442.38,
    "lowPrice": 439.8,
    "volume": 47877.97,
    "changeRate": 0.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10414,
    "variety": "原油",
    "tradeDate": "2024-04-19 22:54:05",
    "openPrice": 79.12,
    "closePrice": 78.39,
    "highPrice": 80.3,
    "lowPrice": 78.24,
    "volume": 67692.46,
    "changeRate": -0.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9771,
    "variety": "白银",
    "tradeDate": "2024-04-19 22:54:03",
    "openPrice": 5667.32,
    "closePrice": 5666.95,
    "highPrice": 5669.22,
    "lowPrice": 5665.98,
    "volume": 102807.31,
    "changeRate": -1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9128,
    "variety": "黄金",
    "tradeDate": "2024-04-19 22:54:00",
    "openPrice": 447.96,
    "closePrice": 447.19,
    "highPrice": 449.81,
    "lowPrice": 446.39,
    "volume": 57595.28,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27754,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:36:22",
    "openPrice": 74.84,
    "closePrice": 74.88,
    "highPrice": 75.38,
    "lowPrice": 73.94,
    "volume": 26509.25,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27112,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:36:19",
    "openPrice": 5907.87,
    "closePrice": 5908.01,
    "highPrice": 5908.53,
    "lowPrice": 5907.32,
    "volume": 97914.11,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26470,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:36:17",
    "openPrice": 444.78,
    "closePrice": 445.27,
    "highPrice": 446.68,
    "lowPrice": 442.88,
    "volume": 98234.41,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25828,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:30:03",
    "openPrice": 75.65,
    "closePrice": 75.85,
    "highPrice": 76.48,
    "lowPrice": 74.73,
    "volume": 95151.3,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25186,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:30:01",
    "openPrice": 5938.68,
    "closePrice": 5939.31,
    "highPrice": 5939.68,
    "lowPrice": 5937.38,
    "volume": 57535.22,
    "changeRate": -2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24544,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:29:59",
    "openPrice": 443.96,
    "closePrice": 443,
    "highPrice": 444.79,
    "lowPrice": 441.44,
    "volume": 58790.1,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23902,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:29:44",
    "openPrice": 76.89,
    "closePrice": 76.28,
    "highPrice": 78.61,
    "lowPrice": 74.44,
    "volume": 50795.28,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23260,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:29:42",
    "openPrice": 5913.09,
    "closePrice": 5912.72,
    "highPrice": 5914.59,
    "lowPrice": 5911.01,
    "volume": 12147.41,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22618,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:29:40",
    "openPrice": 451.07,
    "closePrice": 450.12,
    "highPrice": 451.98,
    "lowPrice": 449.47,
    "volume": 80721.15,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21976,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:28:14",
    "openPrice": 75.13,
    "closePrice": 76.04,
    "highPrice": 77.95,
    "lowPrice": 73.63,
    "volume": 13444.38,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20050,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:28:13",
    "openPrice": 76.56,
    "closePrice": 75.63,
    "highPrice": 78.42,
    "lowPrice": 73.93,
    "volume": 12689.52,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21334,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:28:12",
    "openPrice": 5757.13,
    "closePrice": 5757.81,
    "highPrice": 5758.81,
    "lowPrice": 5755.66,
    "volume": 17037.78,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19408,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:28:10",
    "openPrice": 5850.2,
    "closePrice": 5849.71,
    "highPrice": 5851.33,
    "lowPrice": 5848.08,
    "volume": 106816.07,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20692,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:28:10",
    "openPrice": 457.55,
    "closePrice": 457.49,
    "highPrice": 457.7,
    "lowPrice": 457.47,
    "volume": 68626.56,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18766,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:28:08",
    "openPrice": 446.18,
    "closePrice": 445.51,
    "highPrice": 447.3,
    "lowPrice": 443.57,
    "volume": 99793.78,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18124,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:27:55",
    "openPrice": 77.29,
    "closePrice": 78.01,
    "highPrice": 79.33,
    "lowPrice": 75.54,
    "volume": 18853.49,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16198,
    "variety": "原油",
    "tradeDate": "2024-04-19 00:27:53",
    "openPrice": 74.86,
    "closePrice": 75.5,
    "highPrice": 76.92,
    "lowPrice": 74.07,
    "volume": 87343.26,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17482,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:27:53",
    "openPrice": 5720.04,
    "closePrice": 5720.61,
    "highPrice": 5722.05,
    "lowPrice": 5718.14,
    "volume": 60941.62,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15556,
    "variety": "白银",
    "tradeDate": "2024-04-19 00:27:51",
    "openPrice": 5893.19,
    "closePrice": 5893.24,
    "highPrice": 5893.8,
    "lowPrice": 5891.46,
    "volume": 12689.83,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16840,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:27:51",
    "openPrice": 452.44,
    "closePrice": 451.57,
    "highPrice": 452.74,
    "lowPrice": 450.2,
    "volume": 44368.5,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14914,
    "variety": "黄金",
    "tradeDate": "2024-04-19 00:27:49",
    "openPrice": 449.28,
    "closePrice": 448.67,
    "highPrice": 450.19,
    "lowPrice": 447.29,
    "volume": 57547.65,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14271,
    "variety": "原油",
    "tradeDate": "2024-04-18 23:01:40",
    "openPrice": 74.96,
    "closePrice": 74.84,
    "highPrice": 75.77,
    "lowPrice": 73.12,
    "volume": 65213.25,
    "changeRate": -1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13628,
    "variety": "白银",
    "tradeDate": "2024-04-18 23:01:38",
    "openPrice": 5939.66,
    "closePrice": 5940.27,
    "highPrice": 5940.35,
    "lowPrice": 5938.54,
    "volume": 37054.01,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12985,
    "variety": "黄金",
    "tradeDate": "2024-04-18 23:01:36",
    "openPrice": 441.96,
    "closePrice": 442.25,
    "highPrice": 442.27,
    "lowPrice": 440.19,
    "volume": 109016.65,
    "changeRate": -2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12342,
    "variety": "原油",
    "tradeDate": "2024-04-18 22:54:39",
    "openPrice": 78.86,
    "closePrice": 78.3,
    "highPrice": 79.36,
    "lowPrice": 77.35,
    "volume": 82477.24,
    "changeRate": -1.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11699,
    "variety": "白银",
    "tradeDate": "2024-04-18 22:54:36",
    "openPrice": 5686.31,
    "closePrice": 5686.99,
    "highPrice": 5688.52,
    "lowPrice": 5686.07,
    "volume": 21190.29,
    "changeRate": 2.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11056,
    "variety": "黄金",
    "tradeDate": "2024-04-18 22:54:34",
    "openPrice": 444.4,
    "closePrice": 443.43,
    "highPrice": 444.88,
    "lowPrice": 442.8,
    "volume": 55644.73,
    "changeRate": 2.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10413,
    "variety": "原油",
    "tradeDate": "2024-04-18 22:54:05",
    "openPrice": 78.18,
    "closePrice": 77.31,
    "highPrice": 78.6,
    "lowPrice": 76.89,
    "volume": 63199.74,
    "changeRate": -1.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9770,
    "variety": "白银",
    "tradeDate": "2024-04-18 22:54:03",
    "openPrice": 5773.31,
    "closePrice": 5772.39,
    "highPrice": 5774.85,
    "lowPrice": 5770.85,
    "volume": 50115.09,
    "changeRate": -2.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9127,
    "variety": "黄金",
    "tradeDate": "2024-04-18 22:54:00",
    "openPrice": 443.19,
    "closePrice": 442.42,
    "highPrice": 444.83,
    "lowPrice": 441.8,
    "volume": 81810.65,
    "changeRate": -0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27753,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:36:22",
    "openPrice": 77.15,
    "closePrice": 77.43,
    "highPrice": 78.14,
    "lowPrice": 76.33,
    "volume": 59473.2,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27111,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:36:19",
    "openPrice": 5719.83,
    "closePrice": 5719.9,
    "highPrice": 5720.43,
    "lowPrice": 5718.29,
    "volume": 11299.36,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26469,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:36:17",
    "openPrice": 441.16,
    "closePrice": 442.04,
    "highPrice": 443.74,
    "lowPrice": 440.04,
    "volume": 52075.36,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25827,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:30:03",
    "openPrice": 78.33,
    "closePrice": 78.35,
    "highPrice": 79.92,
    "lowPrice": 77.95,
    "volume": 68883.41,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25185,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:30:01",
    "openPrice": 5794.3,
    "closePrice": 5795.16,
    "highPrice": 5796.61,
    "lowPrice": 5793.75,
    "volume": 62509.5,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24543,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:29:59",
    "openPrice": 453.67,
    "closePrice": 453.52,
    "highPrice": 454.95,
    "lowPrice": 451.84,
    "volume": 103354.4,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23901,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:29:44",
    "openPrice": 74.39,
    "closePrice": 73.92,
    "highPrice": 76.02,
    "lowPrice": 73.54,
    "volume": 73084.57,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23259,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:29:42",
    "openPrice": 5926.49,
    "closePrice": 5926.67,
    "highPrice": 5926.96,
    "lowPrice": 5925.44,
    "volume": 90322.03,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22617,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:29:40",
    "openPrice": 453.91,
    "closePrice": 453.6,
    "highPrice": 454.21,
    "lowPrice": 452.04,
    "volume": 85722.73,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21975,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:28:14",
    "openPrice": 77.35,
    "closePrice": 76.88,
    "highPrice": 77.6,
    "lowPrice": 75,
    "volume": 67289.16,
    "changeRate": 0.42,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20049,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:28:13",
    "openPrice": 77.15,
    "closePrice": 77.83,
    "highPrice": 78.42,
    "lowPrice": 75.35,
    "volume": 46453.9,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21333,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:28:12",
    "openPrice": 5900.81,
    "closePrice": 5901.05,
    "highPrice": 5902.19,
    "lowPrice": 5899.63,
    "volume": 32249.66,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19407,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:28:10",
    "openPrice": 5815.55,
    "closePrice": 5815.76,
    "highPrice": 5816.58,
    "lowPrice": 5815.35,
    "volume": 40162.92,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20691,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:28:10",
    "openPrice": 443.56,
    "closePrice": 443.4,
    "highPrice": 445.39,
    "lowPrice": 442.1,
    "volume": 87550.85,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18765,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:28:08",
    "openPrice": 443.47,
    "closePrice": 442.72,
    "highPrice": 444.8,
    "lowPrice": 441.46,
    "volume": 56664.52,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18123,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:27:55",
    "openPrice": 74.29,
    "closePrice": 74.59,
    "highPrice": 75.98,
    "lowPrice": 72.32,
    "volume": 76665.37,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16197,
    "variety": "原油",
    "tradeDate": "2024-04-18 00:27:53",
    "openPrice": 76.78,
    "closePrice": 76,
    "highPrice": 78.21,
    "lowPrice": 74.6,
    "volume": 69728.63,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17481,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:27:53",
    "openPrice": 5688.91,
    "closePrice": 5689.66,
    "highPrice": 5691.16,
    "lowPrice": 5688.21,
    "volume": 106596.53,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15555,
    "variety": "白银",
    "tradeDate": "2024-04-18 00:27:51",
    "openPrice": 5677.37,
    "closePrice": 5677.38,
    "highPrice": 5677.72,
    "lowPrice": 5677.18,
    "volume": 75221.25,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16839,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:27:51",
    "openPrice": 441.46,
    "closePrice": 442.35,
    "highPrice": 443.75,
    "lowPrice": 440.03,
    "volume": 36043.25,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14913,
    "variety": "黄金",
    "tradeDate": "2024-04-18 00:27:49",
    "openPrice": 459.09,
    "closePrice": 459.86,
    "highPrice": 460.23,
    "lowPrice": 457.57,
    "volume": 76352.9,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14270,
    "variety": "原油",
    "tradeDate": "2024-04-17 23:01:40",
    "openPrice": 76.89,
    "closePrice": 76.89,
    "highPrice": 77.97,
    "lowPrice": 75.3,
    "volume": 29054.54,
    "changeRate": 1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13627,
    "variety": "白银",
    "tradeDate": "2024-04-17 23:01:38",
    "openPrice": 5807.7,
    "closePrice": 5806.74,
    "highPrice": 5809.61,
    "lowPrice": 5805.28,
    "volume": 103872.82,
    "changeRate": -1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12984,
    "variety": "黄金",
    "tradeDate": "2024-04-17 23:01:36",
    "openPrice": 448.69,
    "closePrice": 447.8,
    "highPrice": 449.47,
    "lowPrice": 446.38,
    "volume": 71150.44,
    "changeRate": 1.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12341,
    "variety": "原油",
    "tradeDate": "2024-04-17 22:54:39",
    "openPrice": 74.53,
    "closePrice": 75.15,
    "highPrice": 76.78,
    "lowPrice": 74.09,
    "volume": 34900.39,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11698,
    "variety": "白银",
    "tradeDate": "2024-04-17 22:54:36",
    "openPrice": 5851.27,
    "closePrice": 5852.14,
    "highPrice": 5852.28,
    "lowPrice": 5850.65,
    "volume": 33305.81,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11055,
    "variety": "黄金",
    "tradeDate": "2024-04-17 22:54:34",
    "openPrice": 453.95,
    "closePrice": 454.77,
    "highPrice": 456.59,
    "lowPrice": 453.81,
    "volume": 72058,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10412,
    "variety": "原油",
    "tradeDate": "2024-04-17 22:54:05",
    "openPrice": 78,
    "closePrice": 77.74,
    "highPrice": 78.21,
    "lowPrice": 76.22,
    "volume": 93748.67,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9769,
    "variety": "白银",
    "tradeDate": "2024-04-17 22:54:03",
    "openPrice": 5939.7,
    "closePrice": 5939.46,
    "highPrice": 5940.66,
    "lowPrice": 5937.86,
    "volume": 60900.41,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9126,
    "variety": "黄金",
    "tradeDate": "2024-04-17 22:54:00",
    "openPrice": 453.16,
    "closePrice": 452.74,
    "highPrice": 454.48,
    "lowPrice": 451.73,
    "volume": 48309.44,
    "changeRate": 1.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27752,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:36:22",
    "openPrice": 74.79,
    "closePrice": 75.53,
    "highPrice": 76.02,
    "lowPrice": 73.91,
    "volume": 55451,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27110,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:36:19",
    "openPrice": 5665.21,
    "closePrice": 5665.37,
    "highPrice": 5666.13,
    "lowPrice": 5665.07,
    "volume": 16974.49,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26468,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:36:17",
    "openPrice": 444.52,
    "closePrice": 443.81,
    "highPrice": 446.14,
    "lowPrice": 442.17,
    "volume": 85849.05,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25826,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:30:03",
    "openPrice": 76.49,
    "closePrice": 75.87,
    "highPrice": 77.37,
    "lowPrice": 74.53,
    "volume": 79982.48,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25184,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:30:01",
    "openPrice": 5837.59,
    "closePrice": 5837.12,
    "highPrice": 5837.7,
    "lowPrice": 5837.05,
    "volume": 84471.42,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24542,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:29:59",
    "openPrice": 455.68,
    "closePrice": 456.3,
    "highPrice": 458.28,
    "lowPrice": 455.56,
    "volume": 10205.65,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23900,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:29:44",
    "openPrice": 74.27,
    "closePrice": 75.02,
    "highPrice": 76.78,
    "lowPrice": 72.38,
    "volume": 36925.1,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23258,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:29:42",
    "openPrice": 5826.46,
    "closePrice": 5826.17,
    "highPrice": 5827.14,
    "lowPrice": 5824.31,
    "volume": 37621.07,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22616,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:29:40",
    "openPrice": 444.33,
    "closePrice": 443.33,
    "highPrice": 444.42,
    "lowPrice": 441.63,
    "volume": 34700.38,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21974,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:28:14",
    "openPrice": 76.94,
    "closePrice": 77.09,
    "highPrice": 78.81,
    "lowPrice": 75.5,
    "volume": 71522.79,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20048,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:28:13",
    "openPrice": 75.54,
    "closePrice": 76.05,
    "highPrice": 77.44,
    "lowPrice": 74.37,
    "volume": 15659.71,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21332,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:28:12",
    "openPrice": 5724.05,
    "closePrice": 5723.12,
    "highPrice": 5726.05,
    "lowPrice": 5722.41,
    "volume": 44082.59,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19406,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:28:10",
    "openPrice": 5876.44,
    "closePrice": 5877.13,
    "highPrice": 5878.95,
    "lowPrice": 5875.51,
    "volume": 88076.81,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20690,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:28:10",
    "openPrice": 455.43,
    "closePrice": 456.22,
    "highPrice": 458,
    "lowPrice": 454.11,
    "volume": 80478.25,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18764,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:28:08",
    "openPrice": 448.13,
    "closePrice": 447.39,
    "highPrice": 448.96,
    "lowPrice": 445.61,
    "volume": 95982.11,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18122,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:27:55",
    "openPrice": 79.41,
    "closePrice": 78.62,
    "highPrice": 80.58,
    "lowPrice": 77.49,
    "volume": 106256.25,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16196,
    "variety": "原油",
    "tradeDate": "2024-04-17 00:27:53",
    "openPrice": 76.36,
    "closePrice": 76.42,
    "highPrice": 76.93,
    "lowPrice": 75.08,
    "volume": 58770.5,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17480,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:27:53",
    "openPrice": 5758.72,
    "closePrice": 5758.58,
    "highPrice": 5759.14,
    "lowPrice": 5758.2,
    "volume": 41770.72,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15554,
    "variety": "白银",
    "tradeDate": "2024-04-17 00:27:51",
    "openPrice": 5697.01,
    "closePrice": 5697.51,
    "highPrice": 5699.25,
    "lowPrice": 5696.27,
    "volume": 100324.65,
    "changeRate": 0.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16838,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:27:51",
    "openPrice": 453.62,
    "closePrice": 453.12,
    "highPrice": 453.86,
    "lowPrice": 451.97,
    "volume": 99462.65,
    "changeRate": 0.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14912,
    "variety": "黄金",
    "tradeDate": "2024-04-17 00:27:49",
    "openPrice": 458.29,
    "closePrice": 457.99,
    "highPrice": 458.86,
    "lowPrice": 456.23,
    "volume": 89651.26,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14269,
    "variety": "原油",
    "tradeDate": "2024-04-16 23:01:40",
    "openPrice": 74.74,
    "closePrice": 75.59,
    "highPrice": 77.18,
    "lowPrice": 74.66,
    "volume": 93274.38,
    "changeRate": -2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13626,
    "variety": "白银",
    "tradeDate": "2024-04-16 23:01:38",
    "openPrice": 5835.87,
    "closePrice": 5834.91,
    "highPrice": 5836.82,
    "lowPrice": 5832.92,
    "volume": 100529.92,
    "changeRate": -0.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12983,
    "variety": "黄金",
    "tradeDate": "2024-04-16 23:01:36",
    "openPrice": 447.39,
    "closePrice": 447.39,
    "highPrice": 449.31,
    "lowPrice": 447.27,
    "volume": 20365.36,
    "changeRate": -2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12340,
    "variety": "原油",
    "tradeDate": "2024-04-16 22:54:39",
    "openPrice": 74.82,
    "closePrice": 74.63,
    "highPrice": 76.61,
    "lowPrice": 73.76,
    "volume": 60856.29,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11697,
    "variety": "白银",
    "tradeDate": "2024-04-16 22:54:36",
    "openPrice": 5666.43,
    "closePrice": 5667.32,
    "highPrice": 5668.09,
    "lowPrice": 5666.37,
    "volume": 11490.59,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11054,
    "variety": "黄金",
    "tradeDate": "2024-04-16 22:54:34",
    "openPrice": 456.02,
    "closePrice": 456.37,
    "highPrice": 457.35,
    "lowPrice": 455.87,
    "volume": 44121.66,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10411,
    "variety": "原油",
    "tradeDate": "2024-04-16 22:54:05",
    "openPrice": 74.64,
    "closePrice": 75.01,
    "highPrice": 76.7,
    "lowPrice": 74.62,
    "volume": 74682.22,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9768,
    "variety": "白银",
    "tradeDate": "2024-04-16 22:54:03",
    "openPrice": 5852.8,
    "closePrice": 5852.95,
    "highPrice": 5853.79,
    "lowPrice": 5851.33,
    "volume": 107095.99,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9125,
    "variety": "黄金",
    "tradeDate": "2024-04-16 22:54:00",
    "openPrice": 451.17,
    "closePrice": 450.41,
    "highPrice": 451.71,
    "lowPrice": 450.02,
    "volume": 53198.39,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27751,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:36:22",
    "openPrice": 78.22,
    "closePrice": 77.72,
    "highPrice": 79.28,
    "lowPrice": 77.35,
    "volume": 103233.08,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27109,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:36:19",
    "openPrice": 5704.61,
    "closePrice": 5703.65,
    "highPrice": 5704.88,
    "lowPrice": 5702,
    "volume": 93117.9,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26467,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:36:17",
    "openPrice": 460.76,
    "closePrice": 461.27,
    "highPrice": 461.75,
    "lowPrice": 459.27,
    "volume": 54745.34,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25825,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:30:03",
    "openPrice": 75.87,
    "closePrice": 76.16,
    "highPrice": 77.48,
    "lowPrice": 74.88,
    "volume": 96101.46,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25183,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:30:01",
    "openPrice": 5820.98,
    "closePrice": 5821.8,
    "highPrice": 5822.04,
    "lowPrice": 5819.87,
    "volume": 88462.99,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24541,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:29:59",
    "openPrice": 443.11,
    "closePrice": 443.94,
    "highPrice": 444.35,
    "lowPrice": 441.78,
    "volume": 38560.23,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23899,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:29:44",
    "openPrice": 75.31,
    "closePrice": 75.7,
    "highPrice": 76.01,
    "lowPrice": 74.16,
    "volume": 105460.48,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23257,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:29:42",
    "openPrice": 5817.21,
    "closePrice": 5816.82,
    "highPrice": 5818.89,
    "lowPrice": 5816.79,
    "volume": 85637.82,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22615,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:29:40",
    "openPrice": 445.67,
    "closePrice": 445.46,
    "highPrice": 445.88,
    "lowPrice": 443.96,
    "volume": 19478.38,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21973,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:28:14",
    "openPrice": 77.59,
    "closePrice": 77.02,
    "highPrice": 78.28,
    "lowPrice": 76.5,
    "volume": 14865.63,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20047,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:28:13",
    "openPrice": 78.71,
    "closePrice": 78.17,
    "highPrice": 80.32,
    "lowPrice": 76.76,
    "volume": 26933.28,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21331,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:28:12",
    "openPrice": 5837.43,
    "closePrice": 5836.84,
    "highPrice": 5838.68,
    "lowPrice": 5835.42,
    "volume": 12394.5,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19405,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:28:10",
    "openPrice": 5797.48,
    "closePrice": 5797.56,
    "highPrice": 5799.43,
    "lowPrice": 5797.24,
    "volume": 53047.86,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20689,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:28:10",
    "openPrice": 457.85,
    "closePrice": 457.58,
    "highPrice": 459.61,
    "lowPrice": 456.64,
    "volume": 60349.61,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18763,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:28:08",
    "openPrice": 446.34,
    "closePrice": 445.39,
    "highPrice": 447.85,
    "lowPrice": 443.4,
    "volume": 84087.76,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18121,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:27:55",
    "openPrice": 78.66,
    "closePrice": 78.4,
    "highPrice": 78.75,
    "lowPrice": 77.66,
    "volume": 49431.54,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16195,
    "variety": "原油",
    "tradeDate": "2024-04-16 00:27:53",
    "openPrice": 77,
    "closePrice": 76.41,
    "highPrice": 77.36,
    "lowPrice": 75.9,
    "volume": 53837.89,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17479,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:27:53",
    "openPrice": 5913.73,
    "closePrice": 5913.49,
    "highPrice": 5914.02,
    "lowPrice": 5912.81,
    "volume": 79800.17,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15553,
    "variety": "白银",
    "tradeDate": "2024-04-16 00:27:51",
    "openPrice": 5889.53,
    "closePrice": 5889.5,
    "highPrice": 5890.87,
    "lowPrice": 5888.61,
    "volume": 96974.77,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16837,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:27:51",
    "openPrice": 442.88,
    "closePrice": 442.5,
    "highPrice": 443.2,
    "lowPrice": 441.7,
    "volume": 82675.89,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14911,
    "variety": "黄金",
    "tradeDate": "2024-04-16 00:27:49",
    "openPrice": 453.57,
    "closePrice": 452.86,
    "highPrice": 454.69,
    "lowPrice": 452.33,
    "volume": 50711.56,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14268,
    "variety": "原油",
    "tradeDate": "2024-04-15 23:01:40",
    "openPrice": 79.74,
    "closePrice": 78.78,
    "highPrice": 81.12,
    "lowPrice": 78.72,
    "volume": 92587.32,
    "changeRate": -1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13625,
    "variety": "白银",
    "tradeDate": "2024-04-15 23:01:38",
    "openPrice": 5813.93,
    "closePrice": 5813.16,
    "highPrice": 5814.48,
    "lowPrice": 5811.43,
    "volume": 69996.64,
    "changeRate": -0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12982,
    "variety": "黄金",
    "tradeDate": "2024-04-15 23:01:36",
    "openPrice": 447.91,
    "closePrice": 448.27,
    "highPrice": 448.32,
    "lowPrice": 446.01,
    "volume": 27387.17,
    "changeRate": 0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12339,
    "variety": "原油",
    "tradeDate": "2024-04-15 22:54:39",
    "openPrice": 76.07,
    "closePrice": 76.56,
    "highPrice": 78.4,
    "lowPrice": 75.86,
    "volume": 82656.4,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11696,
    "variety": "白银",
    "tradeDate": "2024-04-15 22:54:36",
    "openPrice": 5823.37,
    "closePrice": 5823.68,
    "highPrice": 5824.32,
    "lowPrice": 5822.02,
    "volume": 28715.74,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11053,
    "variety": "黄金",
    "tradeDate": "2024-04-15 22:54:34",
    "openPrice": 451.65,
    "closePrice": 450.73,
    "highPrice": 453.1,
    "lowPrice": 450.51,
    "volume": 88968.15,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10410,
    "variety": "原油",
    "tradeDate": "2024-04-15 22:54:05",
    "openPrice": 74.11,
    "closePrice": 74.07,
    "highPrice": 75.59,
    "lowPrice": 74.04,
    "volume": 36461.27,
    "changeRate": -0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9767,
    "variety": "白银",
    "tradeDate": "2024-04-15 22:54:03",
    "openPrice": 5821.04,
    "closePrice": 5820.77,
    "highPrice": 5822.05,
    "lowPrice": 5820.01,
    "volume": 54334.41,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9124,
    "variety": "黄金",
    "tradeDate": "2024-04-15 22:54:00",
    "openPrice": 448.72,
    "closePrice": 448.23,
    "highPrice": 450.24,
    "lowPrice": 446.74,
    "volume": 37135.57,
    "changeRate": 0.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27750,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:36:22",
    "openPrice": 77.57,
    "closePrice": 77.97,
    "highPrice": 78.29,
    "lowPrice": 76.31,
    "volume": 34270.45,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27108,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:36:19",
    "openPrice": 5722.5,
    "closePrice": 5722.3,
    "highPrice": 5723.62,
    "lowPrice": 5720.92,
    "volume": 107118.95,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26466,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:36:17",
    "openPrice": 443.33,
    "closePrice": 444.25,
    "highPrice": 444.89,
    "lowPrice": 442.03,
    "volume": 30884.8,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25824,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:30:03",
    "openPrice": 73.93,
    "closePrice": 74.37,
    "highPrice": 74.69,
    "lowPrice": 73.05,
    "volume": 11029.41,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25182,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:30:01",
    "openPrice": 5928.99,
    "closePrice": 5929.14,
    "highPrice": 5929.17,
    "lowPrice": 5927.88,
    "volume": 102187.49,
    "changeRate": 2.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24540,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:29:59",
    "openPrice": 452.9,
    "closePrice": 452.92,
    "highPrice": 452.95,
    "lowPrice": 452.36,
    "volume": 20778.02,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23898,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:29:44",
    "openPrice": 76.45,
    "closePrice": 75.49,
    "highPrice": 77.52,
    "lowPrice": 74.69,
    "volume": 49222.83,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23256,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:29:42",
    "openPrice": 5707.13,
    "closePrice": 5707.34,
    "highPrice": 5708.3,
    "lowPrice": 5705.73,
    "volume": 22110.49,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22614,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:29:40",
    "openPrice": 450.54,
    "closePrice": 451.4,
    "highPrice": 452.76,
    "lowPrice": 449.14,
    "volume": 73602.21,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21972,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:28:14",
    "openPrice": 78.17,
    "closePrice": 77.88,
    "highPrice": 79.23,
    "lowPrice": 77.58,
    "volume": 64286.54,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20046,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:28:13",
    "openPrice": 75.82,
    "closePrice": 76.05,
    "highPrice": 77.2,
    "lowPrice": 75.1,
    "volume": 87912.04,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21330,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:28:12",
    "openPrice": 5924.3,
    "closePrice": 5924.91,
    "highPrice": 5925.9,
    "lowPrice": 5922.88,
    "volume": 40963.98,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19404,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:28:10",
    "openPrice": 5771.73,
    "closePrice": 5771.72,
    "highPrice": 5772.96,
    "lowPrice": 5771.02,
    "volume": 106632.61,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20688,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:28:10",
    "openPrice": 457.56,
    "closePrice": 457.31,
    "highPrice": 458.83,
    "lowPrice": 455.34,
    "volume": 109577.65,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18762,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:28:08",
    "openPrice": 443.26,
    "closePrice": 443.22,
    "highPrice": 443.28,
    "lowPrice": 442.61,
    "volume": 29680.32,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18120,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:27:55",
    "openPrice": 74.69,
    "closePrice": 74.09,
    "highPrice": 74.95,
    "lowPrice": 73.92,
    "volume": 105320.94,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16194,
    "variety": "原油",
    "tradeDate": "2024-04-15 00:27:53",
    "openPrice": 77.24,
    "closePrice": 77.18,
    "highPrice": 78.79,
    "lowPrice": 75.61,
    "volume": 35373.91,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17478,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:27:53",
    "openPrice": 5659.25,
    "closePrice": 5658.34,
    "highPrice": 5659.38,
    "lowPrice": 5657.66,
    "volume": 96190.92,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15552,
    "variety": "白银",
    "tradeDate": "2024-04-15 00:27:51",
    "openPrice": 5676.88,
    "closePrice": 5676.58,
    "highPrice": 5678.38,
    "lowPrice": 5675.45,
    "volume": 38585.58,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16836,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:27:51",
    "openPrice": 454.5,
    "closePrice": 455.11,
    "highPrice": 456.06,
    "lowPrice": 454.45,
    "volume": 45771.77,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14910,
    "variety": "黄金",
    "tradeDate": "2024-04-15 00:27:49",
    "openPrice": 440.76,
    "closePrice": 441.57,
    "highPrice": 441.66,
    "lowPrice": 439.93,
    "volume": 14010.47,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14267,
    "variety": "原油",
    "tradeDate": "2024-04-12 23:01:40",
    "openPrice": 77.83,
    "closePrice": 78.15,
    "highPrice": 79.06,
    "lowPrice": 76.97,
    "volume": 94604.51,
    "changeRate": 1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13624,
    "variety": "白银",
    "tradeDate": "2024-04-12 23:01:38",
    "openPrice": 5821.46,
    "closePrice": 5820.65,
    "highPrice": 5823.15,
    "lowPrice": 5818.86,
    "volume": 70460.57,
    "changeRate": -0.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12981,
    "variety": "黄金",
    "tradeDate": "2024-04-12 23:01:36",
    "openPrice": 447.8,
    "closePrice": 448.65,
    "highPrice": 450.4,
    "lowPrice": 445.88,
    "volume": 66532.12,
    "changeRate": 1.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12338,
    "variety": "原油",
    "tradeDate": "2024-04-12 22:54:39",
    "openPrice": 73.25,
    "closePrice": 73.8,
    "highPrice": 75.17,
    "lowPrice": 72.81,
    "volume": 38609.84,
    "changeRate": -2.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11695,
    "variety": "白银",
    "tradeDate": "2024-04-12 22:54:36",
    "openPrice": 5776.93,
    "closePrice": 5777.27,
    "highPrice": 5778.44,
    "lowPrice": 5776.88,
    "volume": 47874.07,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11052,
    "variety": "黄金",
    "tradeDate": "2024-04-12 22:54:34",
    "openPrice": 458.76,
    "closePrice": 458.38,
    "highPrice": 460.11,
    "lowPrice": 456.88,
    "volume": 94488.87,
    "changeRate": 0.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10409,
    "variety": "原油",
    "tradeDate": "2024-04-12 22:54:05",
    "openPrice": 77.71,
    "closePrice": 78.08,
    "highPrice": 79.29,
    "lowPrice": 75.8,
    "volume": 30549.78,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9766,
    "variety": "白银",
    "tradeDate": "2024-04-12 22:54:03",
    "openPrice": 5773.65,
    "closePrice": 5772.81,
    "highPrice": 5774.44,
    "lowPrice": 5772,
    "volume": 83732.73,
    "changeRate": -0.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9123,
    "variety": "黄金",
    "tradeDate": "2024-04-12 22:54:00",
    "openPrice": 449.06,
    "closePrice": 448.54,
    "highPrice": 450.57,
    "lowPrice": 446.63,
    "volume": 15869.69,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27749,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:36:22",
    "openPrice": 78.86,
    "closePrice": 78.42,
    "highPrice": 79.88,
    "lowPrice": 76.99,
    "volume": 29527.89,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27107,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:36:19",
    "openPrice": 5896.77,
    "closePrice": 5897.38,
    "highPrice": 5898.85,
    "lowPrice": 5896.18,
    "volume": 90173.56,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26465,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:36:17",
    "openPrice": 442.83,
    "closePrice": 443.75,
    "highPrice": 444.63,
    "lowPrice": 440.87,
    "volume": 33713.77,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25823,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:30:03",
    "openPrice": 74.93,
    "closePrice": 74.06,
    "highPrice": 76.25,
    "lowPrice": 72.55,
    "volume": 100159.76,
    "changeRate": 0.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25181,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:30:01",
    "openPrice": 5922.46,
    "closePrice": 5921.98,
    "highPrice": 5922.79,
    "lowPrice": 5921.02,
    "volume": 53290.55,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24539,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:29:59",
    "openPrice": 452.65,
    "closePrice": 453.19,
    "highPrice": 453.48,
    "lowPrice": 452.1,
    "volume": 52063.87,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23897,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:29:44",
    "openPrice": 78.26,
    "closePrice": 77.83,
    "highPrice": 79.71,
    "lowPrice": 76.53,
    "volume": 95536.23,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23255,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:29:42",
    "openPrice": 5763.9,
    "closePrice": 5763.86,
    "highPrice": 5765.67,
    "lowPrice": 5763.55,
    "volume": 72984.45,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22613,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:29:40",
    "openPrice": 455.88,
    "closePrice": 456.19,
    "highPrice": 457.56,
    "lowPrice": 454.73,
    "volume": 17136.14,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21971,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:28:14",
    "openPrice": 77.58,
    "closePrice": 78.04,
    "highPrice": 78.75,
    "lowPrice": 76.09,
    "volume": 62105.44,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20045,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:28:13",
    "openPrice": 76.05,
    "closePrice": 75.63,
    "highPrice": 76.94,
    "lowPrice": 75.47,
    "volume": 76444.96,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21329,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:28:12",
    "openPrice": 5794.08,
    "closePrice": 5793.44,
    "highPrice": 5794.58,
    "lowPrice": 5791.81,
    "volume": 53177.09,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19403,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:28:10",
    "openPrice": 5655.15,
    "closePrice": 5655.49,
    "highPrice": 5655.78,
    "lowPrice": 5653.89,
    "volume": 20952.28,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20687,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:28:10",
    "openPrice": 443.06,
    "closePrice": 442.51,
    "highPrice": 443.79,
    "lowPrice": 441.47,
    "volume": 104572.96,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18761,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:28:08",
    "openPrice": 444.14,
    "closePrice": 445.13,
    "highPrice": 445.4,
    "lowPrice": 443.18,
    "volume": 17964.65,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18119,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:27:55",
    "openPrice": 75.17,
    "closePrice": 75.87,
    "highPrice": 77.57,
    "lowPrice": 73.38,
    "volume": 53023.47,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16193,
    "variety": "原油",
    "tradeDate": "2024-04-12 00:27:53",
    "openPrice": 76.92,
    "closePrice": 77.9,
    "highPrice": 79.25,
    "lowPrice": 75.55,
    "volume": 47892.53,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17477,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:27:53",
    "openPrice": 5676.06,
    "closePrice": 5676.34,
    "highPrice": 5677.75,
    "lowPrice": 5674.84,
    "volume": 22503.93,
    "changeRate": 3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15551,
    "variety": "白银",
    "tradeDate": "2024-04-12 00:27:51",
    "openPrice": 5727.51,
    "closePrice": 5727.67,
    "highPrice": 5728.04,
    "lowPrice": 5726.83,
    "volume": 59664.84,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16835,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:27:51",
    "openPrice": 447.34,
    "closePrice": 448.16,
    "highPrice": 448.5,
    "lowPrice": 446.64,
    "volume": 84319.5,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14909,
    "variety": "黄金",
    "tradeDate": "2024-04-12 00:27:49",
    "openPrice": 447.96,
    "closePrice": 448.84,
    "highPrice": 448.92,
    "lowPrice": 447.82,
    "volume": 34654.77,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14266,
    "variety": "原油",
    "tradeDate": "2024-04-11 23:01:40",
    "openPrice": 78.09,
    "closePrice": 77.86,
    "highPrice": 79.26,
    "lowPrice": 77.48,
    "volume": 93679.79,
    "changeRate": 0.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13623,
    "variety": "白银",
    "tradeDate": "2024-04-11 23:01:38",
    "openPrice": 5905.33,
    "closePrice": 5904.59,
    "highPrice": 5907.18,
    "lowPrice": 5903.36,
    "volume": 50063.38,
    "changeRate": -0.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12980,
    "variety": "黄金",
    "tradeDate": "2024-04-11 23:01:36",
    "openPrice": 449.05,
    "closePrice": 449.88,
    "highPrice": 451.43,
    "lowPrice": 447.79,
    "volume": 57926.59,
    "changeRate": 1.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12337,
    "variety": "原油",
    "tradeDate": "2024-04-11 22:54:39",
    "openPrice": 77.46,
    "closePrice": 76.75,
    "highPrice": 78.61,
    "lowPrice": 74.78,
    "volume": 47503.67,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11694,
    "variety": "白银",
    "tradeDate": "2024-04-11 22:54:36",
    "openPrice": 5745.56,
    "closePrice": 5746.08,
    "highPrice": 5747.73,
    "lowPrice": 5744.62,
    "volume": 49805.64,
    "changeRate": 2.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11051,
    "variety": "黄金",
    "tradeDate": "2024-04-11 22:54:34",
    "openPrice": 444.98,
    "closePrice": 444.56,
    "highPrice": 445.21,
    "lowPrice": 443.62,
    "volume": 64338.63,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10408,
    "variety": "原油",
    "tradeDate": "2024-04-11 22:54:05",
    "openPrice": 74.86,
    "closePrice": 74.87,
    "highPrice": 75.9,
    "lowPrice": 73.85,
    "volume": 79755.48,
    "changeRate": 2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9765,
    "variety": "白银",
    "tradeDate": "2024-04-11 22:54:03",
    "openPrice": 5794.51,
    "closePrice": 5794.4,
    "highPrice": 5795.31,
    "lowPrice": 5793.92,
    "volume": 32698.72,
    "changeRate": -1.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9122,
    "variety": "黄金",
    "tradeDate": "2024-04-11 22:54:00",
    "openPrice": 445.13,
    "closePrice": 445.23,
    "highPrice": 446.46,
    "lowPrice": 444.34,
    "volume": 47011.34,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27748,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:36:22",
    "openPrice": 77.65,
    "closePrice": 78.65,
    "highPrice": 80.62,
    "lowPrice": 76.91,
    "volume": 101252.25,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27106,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:36:19",
    "openPrice": 5829.49,
    "closePrice": 5829.89,
    "highPrice": 5831.31,
    "lowPrice": 5828.98,
    "volume": 78046.18,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26464,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:36:17",
    "openPrice": 447.98,
    "closePrice": 447.76,
    "highPrice": 449.13,
    "lowPrice": 447.7,
    "volume": 14835.76,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25822,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:30:03",
    "openPrice": 75.2,
    "closePrice": 75.72,
    "highPrice": 76.92,
    "lowPrice": 74.18,
    "volume": 70825.46,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25180,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:30:01",
    "openPrice": 5766.06,
    "closePrice": 5766.43,
    "highPrice": 5767.3,
    "lowPrice": 5764.06,
    "volume": 57390.67,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24538,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:29:59",
    "openPrice": 458.48,
    "closePrice": 458.33,
    "highPrice": 459.96,
    "lowPrice": 457.88,
    "volume": 79685.82,
    "changeRate": 1.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23896,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:29:44",
    "openPrice": 77.09,
    "closePrice": 77.79,
    "highPrice": 78.27,
    "lowPrice": 76.43,
    "volume": 48728.69,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23254,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:29:42",
    "openPrice": 5726.57,
    "closePrice": 5725.69,
    "highPrice": 5727.31,
    "lowPrice": 5723.98,
    "volume": 102456.53,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22612,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:29:40",
    "openPrice": 451.93,
    "closePrice": 451.27,
    "highPrice": 452.86,
    "lowPrice": 449.57,
    "volume": 52888.17,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21970,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:28:14",
    "openPrice": 78.34,
    "closePrice": 77.67,
    "highPrice": 78.96,
    "lowPrice": 76.16,
    "volume": 23249.34,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20044,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:28:13",
    "openPrice": 76.54,
    "closePrice": 75.85,
    "highPrice": 78.35,
    "lowPrice": 74.56,
    "volume": 104260.2,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21328,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:28:12",
    "openPrice": 5918.75,
    "closePrice": 5919.71,
    "highPrice": 5921.35,
    "lowPrice": 5916.88,
    "volume": 108949.61,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19402,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:28:10",
    "openPrice": 5736.07,
    "closePrice": 5735.59,
    "highPrice": 5737.76,
    "lowPrice": 5735.43,
    "volume": 72009.62,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20686,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:28:10",
    "openPrice": 448.43,
    "closePrice": 448.46,
    "highPrice": 448.64,
    "lowPrice": 447.93,
    "volume": 20686.46,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18760,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:28:08",
    "openPrice": 453.52,
    "closePrice": 453,
    "highPrice": 454.38,
    "lowPrice": 452.6,
    "volume": 95863.31,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18118,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:27:55",
    "openPrice": 77.86,
    "closePrice": 78.24,
    "highPrice": 79.93,
    "lowPrice": 76.38,
    "volume": 94440.5,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16192,
    "variety": "原油",
    "tradeDate": "2024-04-11 00:27:53",
    "openPrice": 77.59,
    "closePrice": 78.04,
    "highPrice": 79.2,
    "lowPrice": 76.42,
    "volume": 54694.61,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17476,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:27:53",
    "openPrice": 5790.64,
    "closePrice": 5790.56,
    "highPrice": 5792.61,
    "lowPrice": 5788.87,
    "volume": 25072.27,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15550,
    "variety": "白银",
    "tradeDate": "2024-04-11 00:27:51",
    "openPrice": 5714.55,
    "closePrice": 5715.22,
    "highPrice": 5716.75,
    "lowPrice": 5714.26,
    "volume": 87174.53,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16834,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:27:51",
    "openPrice": 442.75,
    "closePrice": 441.81,
    "highPrice": 444.14,
    "lowPrice": 440.4,
    "volume": 60906.76,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14908,
    "variety": "黄金",
    "tradeDate": "2024-04-11 00:27:49",
    "openPrice": 450.21,
    "closePrice": 450.97,
    "highPrice": 451.89,
    "lowPrice": 448.35,
    "volume": 59014.2,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14265,
    "variety": "原油",
    "tradeDate": "2024-04-10 23:01:40",
    "openPrice": 76.95,
    "closePrice": 76.92,
    "highPrice": 78.34,
    "lowPrice": 76.6,
    "volume": 55738.95,
    "changeRate": -2.48,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13622,
    "variety": "白银",
    "tradeDate": "2024-04-10 23:01:38",
    "openPrice": 5889.98,
    "closePrice": 5890.45,
    "highPrice": 5892.18,
    "lowPrice": 5889.25,
    "volume": 70522.8,
    "changeRate": 0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12979,
    "variety": "黄金",
    "tradeDate": "2024-04-10 23:01:36",
    "openPrice": 447.27,
    "closePrice": 447.84,
    "highPrice": 448.36,
    "lowPrice": 445.82,
    "volume": 22221.74,
    "changeRate": 2.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12336,
    "variety": "原油",
    "tradeDate": "2024-04-10 22:54:39",
    "openPrice": 74.9,
    "closePrice": 74.45,
    "highPrice": 76.32,
    "lowPrice": 73.84,
    "volume": 19121.13,
    "changeRate": 0.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11693,
    "variety": "白银",
    "tradeDate": "2024-04-10 22:54:36",
    "openPrice": 5699.35,
    "closePrice": 5699.11,
    "highPrice": 5700.56,
    "lowPrice": 5697.74,
    "volume": 96697.06,
    "changeRate": 2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11050,
    "variety": "黄金",
    "tradeDate": "2024-04-10 22:54:34",
    "openPrice": 456.49,
    "closePrice": 457.26,
    "highPrice": 459.08,
    "lowPrice": 455.51,
    "volume": 40058.78,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10407,
    "variety": "原油",
    "tradeDate": "2024-04-10 22:54:05",
    "openPrice": 78.47,
    "closePrice": 78.22,
    "highPrice": 79.49,
    "lowPrice": 78.08,
    "volume": 90140.7,
    "changeRate": -0.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9764,
    "variety": "白银",
    "tradeDate": "2024-04-10 22:54:03",
    "openPrice": 5949,
    "closePrice": 5949.1,
    "highPrice": 5950.71,
    "lowPrice": 5947.48,
    "volume": 58051.92,
    "changeRate": -1.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9121,
    "variety": "黄金",
    "tradeDate": "2024-04-10 22:54:00",
    "openPrice": 459.14,
    "closePrice": 458.63,
    "highPrice": 460.46,
    "lowPrice": 456.94,
    "volume": 53906.85,
    "changeRate": 2.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27747,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:36:22",
    "openPrice": 75.61,
    "closePrice": 75.35,
    "highPrice": 77.57,
    "lowPrice": 75.08,
    "volume": 62360.95,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27105,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:36:19",
    "openPrice": 5855.46,
    "closePrice": 5854.98,
    "highPrice": 5856.61,
    "lowPrice": 5854.8,
    "volume": 17232.48,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26463,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:36:17",
    "openPrice": 456.62,
    "closePrice": 456.69,
    "highPrice": 457.99,
    "lowPrice": 456.27,
    "volume": 77072.61,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25821,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:30:03",
    "openPrice": 75.64,
    "closePrice": 75.53,
    "highPrice": 77.3,
    "lowPrice": 74.6,
    "volume": 84018.14,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25179,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:30:01",
    "openPrice": 5831.03,
    "closePrice": 5831.46,
    "highPrice": 5832.79,
    "lowPrice": 5829.89,
    "volume": 37213.39,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24537,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:29:59",
    "openPrice": 455.16,
    "closePrice": 454.78,
    "highPrice": 456.84,
    "lowPrice": 453.76,
    "volume": 81155.65,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23895,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:29:44",
    "openPrice": 75.14,
    "closePrice": 74.16,
    "highPrice": 76.95,
    "lowPrice": 74.03,
    "volume": 88300.27,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23253,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:29:42",
    "openPrice": 5816.74,
    "closePrice": 5816.05,
    "highPrice": 5818.25,
    "lowPrice": 5815.8,
    "volume": 19586.4,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22611,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:29:40",
    "openPrice": 457.96,
    "closePrice": 457.83,
    "highPrice": 458.15,
    "lowPrice": 456.37,
    "volume": 70051.46,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21969,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:28:14",
    "openPrice": 74.03,
    "closePrice": 74.02,
    "highPrice": 74.48,
    "lowPrice": 72.21,
    "volume": 95739.39,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20043,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:28:13",
    "openPrice": 74.36,
    "closePrice": 75.28,
    "highPrice": 75.85,
    "lowPrice": 72.96,
    "volume": 42627.52,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21327,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:28:12",
    "openPrice": 5689.99,
    "closePrice": 5690.4,
    "highPrice": 5691.7,
    "lowPrice": 5689.52,
    "volume": 80386.8,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19401,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:28:10",
    "openPrice": 5905.87,
    "closePrice": 5906.81,
    "highPrice": 5906.81,
    "lowPrice": 5903.98,
    "volume": 92175.44,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20685,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:28:10",
    "openPrice": 445.49,
    "closePrice": 444.85,
    "highPrice": 445.49,
    "lowPrice": 444.25,
    "volume": 20731.91,
    "changeRate": -1.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18759,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:28:08",
    "openPrice": 442.49,
    "closePrice": 441.6,
    "highPrice": 443.84,
    "lowPrice": 440.81,
    "volume": 11187.52,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18117,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:27:55",
    "openPrice": 77.42,
    "closePrice": 77.85,
    "highPrice": 79.1,
    "lowPrice": 76.69,
    "volume": 57605.76,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16191,
    "variety": "原油",
    "tradeDate": "2024-04-10 00:27:53",
    "openPrice": 75.06,
    "closePrice": 75.1,
    "highPrice": 75.42,
    "lowPrice": 74.79,
    "volume": 91532.84,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17475,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:27:53",
    "openPrice": 5852.93,
    "closePrice": 5853.77,
    "highPrice": 5853.82,
    "lowPrice": 5851.58,
    "volume": 35539.3,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15549,
    "variety": "白银",
    "tradeDate": "2024-04-10 00:27:51",
    "openPrice": 5881.71,
    "closePrice": 5882.02,
    "highPrice": 5882.8,
    "lowPrice": 5880.75,
    "volume": 52037.85,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16833,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:27:51",
    "openPrice": 448.96,
    "closePrice": 448.59,
    "highPrice": 450.16,
    "lowPrice": 447.28,
    "volume": 68269.6,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14907,
    "variety": "黄金",
    "tradeDate": "2024-04-10 00:27:49",
    "openPrice": 460.61,
    "closePrice": 460.18,
    "highPrice": 461.56,
    "lowPrice": 458.22,
    "volume": 54059.42,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14264,
    "variety": "原油",
    "tradeDate": "2024-04-09 23:01:40",
    "openPrice": 74.37,
    "closePrice": 74.08,
    "highPrice": 75.32,
    "lowPrice": 73.71,
    "volume": 71890.57,
    "changeRate": -2.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13621,
    "variety": "白银",
    "tradeDate": "2024-04-09 23:01:38",
    "openPrice": 5841.5,
    "closePrice": 5841.76,
    "highPrice": 5842.54,
    "lowPrice": 5840.46,
    "volume": 47935.1,
    "changeRate": 0.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12978,
    "variety": "黄金",
    "tradeDate": "2024-04-09 23:01:36",
    "openPrice": 461,
    "closePrice": 460.8,
    "highPrice": 462.59,
    "lowPrice": 459.33,
    "volume": 19776.29,
    "changeRate": -2.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12335,
    "variety": "原油",
    "tradeDate": "2024-04-09 22:54:39",
    "openPrice": 74.12,
    "closePrice": 73.84,
    "highPrice": 74.53,
    "lowPrice": 71.94,
    "volume": 83088.64,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11692,
    "variety": "白银",
    "tradeDate": "2024-04-09 22:54:36",
    "openPrice": 5767.75,
    "closePrice": 5767.97,
    "highPrice": 5768.73,
    "lowPrice": 5766.83,
    "volume": 13208.84,
    "changeRate": -2.72,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11049,
    "variety": "黄金",
    "tradeDate": "2024-04-09 22:54:34",
    "openPrice": 454.23,
    "closePrice": 454.56,
    "highPrice": 455.54,
    "lowPrice": 453,
    "volume": 15302.88,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10406,
    "variety": "原油",
    "tradeDate": "2024-04-09 22:54:05",
    "openPrice": 78.84,
    "closePrice": 78.38,
    "highPrice": 78.84,
    "lowPrice": 77.05,
    "volume": 43488.87,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9763,
    "variety": "白银",
    "tradeDate": "2024-04-09 22:54:03",
    "openPrice": 5663.41,
    "closePrice": 5662.6,
    "highPrice": 5664.48,
    "lowPrice": 5661.44,
    "volume": 73860.71,
    "changeRate": 2.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9120,
    "variety": "黄金",
    "tradeDate": "2024-04-09 22:54:00",
    "openPrice": 442.97,
    "closePrice": 442,
    "highPrice": 443.45,
    "lowPrice": 440.16,
    "volume": 21100.8,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27746,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:36:22",
    "openPrice": 76.93,
    "closePrice": 77.11,
    "highPrice": 78.83,
    "lowPrice": 76.65,
    "volume": 62901.14,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27104,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:36:19",
    "openPrice": 5738.73,
    "closePrice": 5738.81,
    "highPrice": 5740.15,
    "lowPrice": 5738.45,
    "volume": 28126.64,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26462,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:36:17",
    "openPrice": 452.54,
    "closePrice": 452.87,
    "highPrice": 453.09,
    "lowPrice": 451.36,
    "volume": 18858.96,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25820,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:30:03",
    "openPrice": 76.67,
    "closePrice": 76.82,
    "highPrice": 78.34,
    "lowPrice": 75.01,
    "volume": 37842.3,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25178,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:30:01",
    "openPrice": 5759.8,
    "closePrice": 5760.79,
    "highPrice": 5762.17,
    "lowPrice": 5759.61,
    "volume": 89589.95,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24536,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:29:59",
    "openPrice": 443.14,
    "closePrice": 443.62,
    "highPrice": 445.35,
    "lowPrice": 443.12,
    "volume": 95280.65,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23894,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:29:44",
    "openPrice": 76.97,
    "closePrice": 76.58,
    "highPrice": 78.63,
    "lowPrice": 74.62,
    "volume": 68421.47,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23252,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:29:42",
    "openPrice": 5849.03,
    "closePrice": 5849.28,
    "highPrice": 5850.87,
    "lowPrice": 5847.63,
    "volume": 84679.02,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22610,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:29:40",
    "openPrice": 455.57,
    "closePrice": 455.76,
    "highPrice": 455.99,
    "lowPrice": 454.82,
    "volume": 108029.15,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21968,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:28:14",
    "openPrice": 75.18,
    "closePrice": 74.59,
    "highPrice": 76.41,
    "lowPrice": 72.99,
    "volume": 54173.09,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20042,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:28:13",
    "openPrice": 77.54,
    "closePrice": 76.87,
    "highPrice": 78.33,
    "lowPrice": 76.77,
    "volume": 48939.55,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21326,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:28:12",
    "openPrice": 5683.98,
    "closePrice": 5684.36,
    "highPrice": 5685.86,
    "lowPrice": 5682.69,
    "volume": 108259.66,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19400,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:28:10",
    "openPrice": 5825.17,
    "closePrice": 5825.94,
    "highPrice": 5827.07,
    "lowPrice": 5824.92,
    "volume": 97632.12,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20684,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:28:10",
    "openPrice": 458.15,
    "closePrice": 459.02,
    "highPrice": 460.85,
    "lowPrice": 458.11,
    "volume": 65097.61,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18758,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:28:08",
    "openPrice": 441.34,
    "closePrice": 441.68,
    "highPrice": 441.72,
    "lowPrice": 441.31,
    "volume": 64370.32,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18116,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:27:55",
    "openPrice": 74.14,
    "closePrice": 75.03,
    "highPrice": 75.45,
    "lowPrice": 72.37,
    "volume": 53632.01,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16190,
    "variety": "原油",
    "tradeDate": "2024-04-09 00:27:53",
    "openPrice": 77.06,
    "closePrice": 77.96,
    "highPrice": 78.17,
    "lowPrice": 75.38,
    "volume": 17881.94,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17474,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:27:53",
    "openPrice": 5887.79,
    "closePrice": 5886.86,
    "highPrice": 5888.03,
    "lowPrice": 5886.57,
    "volume": 108060.03,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15548,
    "variety": "白银",
    "tradeDate": "2024-04-09 00:27:51",
    "openPrice": 5792.42,
    "closePrice": 5792.33,
    "highPrice": 5793.66,
    "lowPrice": 5791.29,
    "volume": 47478.59,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16832,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:27:51",
    "openPrice": 457.19,
    "closePrice": 456.81,
    "highPrice": 457.95,
    "lowPrice": 456.05,
    "volume": 62023.87,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14906,
    "variety": "黄金",
    "tradeDate": "2024-04-09 00:27:49",
    "openPrice": 441.4,
    "closePrice": 441.36,
    "highPrice": 441.86,
    "lowPrice": 440.32,
    "volume": 105932.29,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14263,
    "variety": "原油",
    "tradeDate": "2024-04-08 23:01:40",
    "openPrice": 75.2,
    "closePrice": 75.16,
    "highPrice": 76.43,
    "lowPrice": 73.37,
    "volume": 88019.75,
    "changeRate": -1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13620,
    "variety": "白银",
    "tradeDate": "2024-04-08 23:01:38",
    "openPrice": 5743.98,
    "closePrice": 5743.21,
    "highPrice": 5743.98,
    "lowPrice": 5743.02,
    "volume": 100391.3,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12977,
    "variety": "黄金",
    "tradeDate": "2024-04-08 23:01:36",
    "openPrice": 455.59,
    "closePrice": 456.38,
    "highPrice": 457.31,
    "lowPrice": 454.69,
    "volume": 52017.57,
    "changeRate": 0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12334,
    "variety": "原油",
    "tradeDate": "2024-04-08 22:54:39",
    "openPrice": 78.76,
    "closePrice": 78.05,
    "highPrice": 79.62,
    "lowPrice": 77.29,
    "volume": 100136.49,
    "changeRate": -0.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11691,
    "variety": "白银",
    "tradeDate": "2024-04-08 22:54:36",
    "openPrice": 5886.81,
    "closePrice": 5886.17,
    "highPrice": 5887.57,
    "lowPrice": 5885.75,
    "volume": 40333.63,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11048,
    "variety": "黄金",
    "tradeDate": "2024-04-08 22:54:34",
    "openPrice": 443.22,
    "closePrice": 442.73,
    "highPrice": 443.33,
    "lowPrice": 441.73,
    "volume": 83412.65,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10405,
    "variety": "原油",
    "tradeDate": "2024-04-08 22:54:05",
    "openPrice": 74.54,
    "closePrice": 74.95,
    "highPrice": 76.41,
    "lowPrice": 73.84,
    "volume": 24905.62,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9762,
    "variety": "白银",
    "tradeDate": "2024-04-08 22:54:03",
    "openPrice": 5931.45,
    "closePrice": 5931.24,
    "highPrice": 5932.24,
    "lowPrice": 5929.84,
    "volume": 15070.51,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9119,
    "variety": "黄金",
    "tradeDate": "2024-04-08 22:54:00",
    "openPrice": 451.66,
    "closePrice": 451.86,
    "highPrice": 453.76,
    "lowPrice": 450.64,
    "volume": 79920.9,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27745,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:36:22",
    "openPrice": 75.09,
    "closePrice": 75.96,
    "highPrice": 76.19,
    "lowPrice": 74.5,
    "volume": 29845.24,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27103,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:36:19",
    "openPrice": 5817.17,
    "closePrice": 5816.69,
    "highPrice": 5818.15,
    "lowPrice": 5814.74,
    "volume": 57170.85,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26461,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:36:17",
    "openPrice": 446.41,
    "closePrice": 446.4,
    "highPrice": 447.39,
    "lowPrice": 444.49,
    "volume": 34685.49,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25819,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:30:03",
    "openPrice": 75.07,
    "closePrice": 75.64,
    "highPrice": 76.52,
    "lowPrice": 73.25,
    "volume": 38892.66,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25177,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:30:01",
    "openPrice": 5744.03,
    "closePrice": 5743.08,
    "highPrice": 5745.87,
    "lowPrice": 5741.52,
    "volume": 48659.42,
    "changeRate": 0.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24535,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:29:59",
    "openPrice": 442.43,
    "closePrice": 441.58,
    "highPrice": 442.56,
    "lowPrice": 440.45,
    "volume": 46100.61,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23893,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:29:44",
    "openPrice": 75.46,
    "closePrice": 75.87,
    "highPrice": 76.11,
    "lowPrice": 73.52,
    "volume": 78021.93,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23251,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:29:42",
    "openPrice": 5752.85,
    "closePrice": 5753.22,
    "highPrice": 5755.08,
    "lowPrice": 5750.98,
    "volume": 96715.13,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22609,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:29:40",
    "openPrice": 455.11,
    "closePrice": 454.15,
    "highPrice": 455.67,
    "lowPrice": 452.95,
    "volume": 73035.37,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21967,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:28:14",
    "openPrice": 74.41,
    "closePrice": 74.61,
    "highPrice": 75.84,
    "lowPrice": 73.67,
    "volume": 100534.77,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20041,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:28:13",
    "openPrice": 78.91,
    "closePrice": 78.05,
    "highPrice": 80.16,
    "lowPrice": 76.47,
    "volume": 86984.42,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21325,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:28:12",
    "openPrice": 5699.77,
    "closePrice": 5699.71,
    "highPrice": 5699.93,
    "lowPrice": 5698.59,
    "volume": 53019.25,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19399,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:28:10",
    "openPrice": 5800.89,
    "closePrice": 5800.09,
    "highPrice": 5801.38,
    "lowPrice": 5798.61,
    "volume": 99916.13,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20683,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:28:10",
    "openPrice": 453.97,
    "closePrice": 453.49,
    "highPrice": 454.26,
    "lowPrice": 451.87,
    "volume": 39915.98,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18757,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:28:08",
    "openPrice": 441.3,
    "closePrice": 441.67,
    "highPrice": 442.52,
    "lowPrice": 440.69,
    "volume": 74944.5,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18115,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:27:55",
    "openPrice": 75.28,
    "closePrice": 75.64,
    "highPrice": 77.36,
    "lowPrice": 75.23,
    "volume": 87434.69,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16189,
    "variety": "原油",
    "tradeDate": "2024-04-08 00:27:53",
    "openPrice": 76,
    "closePrice": 76.72,
    "highPrice": 77.4,
    "lowPrice": 75.34,
    "volume": 87197.34,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17473,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:27:53",
    "openPrice": 5873.48,
    "closePrice": 5872.75,
    "highPrice": 5874.03,
    "lowPrice": 5871.23,
    "volume": 67167.34,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15547,
    "variety": "白银",
    "tradeDate": "2024-04-08 00:27:51",
    "openPrice": 5694.98,
    "closePrice": 5694.14,
    "highPrice": 5695.8,
    "lowPrice": 5692.65,
    "volume": 13780.55,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16831,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:27:51",
    "openPrice": 445.06,
    "closePrice": 445.77,
    "highPrice": 445.92,
    "lowPrice": 444.91,
    "volume": 72827.76,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14905,
    "variety": "黄金",
    "tradeDate": "2024-04-08 00:27:49",
    "openPrice": 446.37,
    "closePrice": 446.47,
    "highPrice": 447.21,
    "lowPrice": 445.83,
    "volume": 35372.09,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14262,
    "variety": "原油",
    "tradeDate": "2024-04-05 23:01:40",
    "openPrice": 79.48,
    "closePrice": 78.71,
    "highPrice": 80.83,
    "lowPrice": 77.11,
    "volume": 12291.93,
    "changeRate": -0.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13619,
    "variety": "白银",
    "tradeDate": "2024-04-05 23:01:38",
    "openPrice": 5842.97,
    "closePrice": 5842.85,
    "highPrice": 5844.13,
    "lowPrice": 5842.03,
    "volume": 11576.61,
    "changeRate": 0.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12976,
    "variety": "黄金",
    "tradeDate": "2024-04-05 23:01:36",
    "openPrice": 444.9,
    "closePrice": 445.83,
    "highPrice": 447.2,
    "lowPrice": 443.92,
    "volume": 65149.13,
    "changeRate": -0.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12333,
    "variety": "原油",
    "tradeDate": "2024-04-05 22:54:39",
    "openPrice": 75.27,
    "closePrice": 76.03,
    "highPrice": 76.44,
    "lowPrice": 74.45,
    "volume": 11878.01,
    "changeRate": -2.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11690,
    "variety": "白银",
    "tradeDate": "2024-04-05 22:54:36",
    "openPrice": 5744.25,
    "closePrice": 5743.51,
    "highPrice": 5745.33,
    "lowPrice": 5742.95,
    "volume": 48286.07,
    "changeRate": 1.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11047,
    "variety": "黄金",
    "tradeDate": "2024-04-05 22:54:34",
    "openPrice": 461.75,
    "closePrice": 460.93,
    "highPrice": 462.86,
    "lowPrice": 460.05,
    "volume": 49509.15,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10404,
    "variety": "原油",
    "tradeDate": "2024-04-05 22:54:05",
    "openPrice": 76.03,
    "closePrice": 76.62,
    "highPrice": 77.96,
    "lowPrice": 74.13,
    "volume": 86108.14,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9761,
    "variety": "白银",
    "tradeDate": "2024-04-05 22:54:03",
    "openPrice": 5883.09,
    "closePrice": 5882.44,
    "highPrice": 5884.5,
    "lowPrice": 5881.23,
    "volume": 48603.06,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9118,
    "variety": "黄金",
    "tradeDate": "2024-04-05 22:54:00",
    "openPrice": 449.36,
    "closePrice": 450.28,
    "highPrice": 450.59,
    "lowPrice": 447.38,
    "volume": 49325.45,
    "changeRate": 0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27744,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:36:22",
    "openPrice": 73.87,
    "closePrice": 73.78,
    "highPrice": 74.81,
    "lowPrice": 72.49,
    "volume": 90345.33,
    "changeRate": -1.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27102,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:36:19",
    "openPrice": 5708.12,
    "closePrice": 5707.31,
    "highPrice": 5709.55,
    "lowPrice": 5706.44,
    "volume": 35705.33,
    "changeRate": 0.25,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26460,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:36:17",
    "openPrice": 446.47,
    "closePrice": 447.28,
    "highPrice": 448.82,
    "lowPrice": 445.07,
    "volume": 19537.5,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25818,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:30:03",
    "openPrice": 75.53,
    "closePrice": 74.7,
    "highPrice": 76.43,
    "lowPrice": 73.24,
    "volume": 84743.51,
    "changeRate": -1.33,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25176,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:30:01",
    "openPrice": 5903.77,
    "closePrice": 5903.88,
    "highPrice": 5905.25,
    "lowPrice": 5903.54,
    "volume": 28664.73,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24534,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:29:59",
    "openPrice": 442.29,
    "closePrice": 442.98,
    "highPrice": 444.62,
    "lowPrice": 441.09,
    "volume": 81474.9,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23892,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:29:44",
    "openPrice": 76.46,
    "closePrice": 75.81,
    "highPrice": 77.64,
    "lowPrice": 74.81,
    "volume": 27935.15,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23250,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:29:42",
    "openPrice": 5783.22,
    "closePrice": 5783.01,
    "highPrice": 5783.86,
    "lowPrice": 5781.92,
    "volume": 85433,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22608,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:29:40",
    "openPrice": 447.23,
    "closePrice": 447.5,
    "highPrice": 448.69,
    "lowPrice": 446.24,
    "volume": 99443,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21966,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:28:14",
    "openPrice": 78.39,
    "closePrice": 78.16,
    "highPrice": 79.74,
    "lowPrice": 77.84,
    "volume": 71091.21,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20040,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:28:13",
    "openPrice": 74.64,
    "closePrice": 74.32,
    "highPrice": 75.54,
    "lowPrice": 73.66,
    "volume": 82581.07,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21324,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:28:12",
    "openPrice": 5654.89,
    "closePrice": 5655.56,
    "highPrice": 5657.42,
    "lowPrice": 5653.08,
    "volume": 55144.32,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19398,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:28:10",
    "openPrice": 5800.05,
    "closePrice": 5799.18,
    "highPrice": 5802.01,
    "lowPrice": 5798.19,
    "volume": 104462.51,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20682,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:28:10",
    "openPrice": 445.58,
    "closePrice": 445.15,
    "highPrice": 447.02,
    "lowPrice": 444.97,
    "volume": 56150.76,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18756,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:28:08",
    "openPrice": 456.58,
    "closePrice": 456.47,
    "highPrice": 457.34,
    "lowPrice": 455.93,
    "volume": 36340.97,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18114,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:27:55",
    "openPrice": 76.4,
    "closePrice": 76.72,
    "highPrice": 78.04,
    "lowPrice": 75.6,
    "volume": 25949.17,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16188,
    "variety": "原油",
    "tradeDate": "2024-04-05 00:27:53",
    "openPrice": 78.96,
    "closePrice": 78.06,
    "highPrice": 78.96,
    "lowPrice": 77.4,
    "volume": 64482.65,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17472,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:27:53",
    "openPrice": 5750.39,
    "closePrice": 5750.47,
    "highPrice": 5751.67,
    "lowPrice": 5748.99,
    "volume": 104694.18,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15546,
    "variety": "白银",
    "tradeDate": "2024-04-05 00:27:51",
    "openPrice": 5667.91,
    "closePrice": 5667.61,
    "highPrice": 5668.85,
    "lowPrice": 5667.59,
    "volume": 10663.44,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16830,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:27:51",
    "openPrice": 455.72,
    "closePrice": 456.26,
    "highPrice": 456.53,
    "lowPrice": 454.3,
    "volume": 19060.72,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14904,
    "variety": "黄金",
    "tradeDate": "2024-04-05 00:27:49",
    "openPrice": 454.04,
    "closePrice": 453.93,
    "highPrice": 454.21,
    "lowPrice": 452.05,
    "volume": 76535.21,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14261,
    "variety": "原油",
    "tradeDate": "2024-04-04 23:01:40",
    "openPrice": 76.3,
    "closePrice": 75.67,
    "highPrice": 78.15,
    "lowPrice": 74.42,
    "volume": 92329.6,
    "changeRate": -1.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13618,
    "variety": "白银",
    "tradeDate": "2024-04-04 23:01:38",
    "openPrice": 5796.4,
    "closePrice": 5796.32,
    "highPrice": 5796.66,
    "lowPrice": 5794.75,
    "volume": 75246.33,
    "changeRate": 2.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12975,
    "variety": "黄金",
    "tradeDate": "2024-04-04 23:01:36",
    "openPrice": 449.1,
    "closePrice": 448.94,
    "highPrice": 449.54,
    "lowPrice": 448.42,
    "volume": 75804.62,
    "changeRate": -0.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12332,
    "variety": "原油",
    "tradeDate": "2024-04-04 22:54:39",
    "openPrice": 74.21,
    "closePrice": 75.07,
    "highPrice": 75.9,
    "lowPrice": 72.27,
    "volume": 86931.04,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11689,
    "variety": "白银",
    "tradeDate": "2024-04-04 22:54:36",
    "openPrice": 5743.56,
    "closePrice": 5743.59,
    "highPrice": 5745.05,
    "lowPrice": 5741.94,
    "volume": 96097.09,
    "changeRate": -1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11046,
    "variety": "黄金",
    "tradeDate": "2024-04-04 22:54:34",
    "openPrice": 444.05,
    "closePrice": 443.87,
    "highPrice": 444.86,
    "lowPrice": 443.33,
    "volume": 94276.76,
    "changeRate": -0.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10403,
    "variety": "原油",
    "tradeDate": "2024-04-04 22:54:05",
    "openPrice": 75.75,
    "closePrice": 75.78,
    "highPrice": 76.25,
    "lowPrice": 75.72,
    "volume": 23286.49,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9760,
    "variety": "白银",
    "tradeDate": "2024-04-04 22:54:03",
    "openPrice": 5950.43,
    "closePrice": 5949.88,
    "highPrice": 5951.16,
    "lowPrice": 5949.17,
    "volume": 70066.38,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9117,
    "variety": "黄金",
    "tradeDate": "2024-04-04 22:54:00",
    "openPrice": 457,
    "closePrice": 456.62,
    "highPrice": 457.19,
    "lowPrice": 455.35,
    "volume": 101261.61,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27743,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:36:22",
    "openPrice": 77.86,
    "closePrice": 77.55,
    "highPrice": 78.24,
    "lowPrice": 77.22,
    "volume": 56753.7,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27101,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:36:19",
    "openPrice": 5686.02,
    "closePrice": 5685.99,
    "highPrice": 5687.75,
    "lowPrice": 5684.16,
    "volume": 43271.86,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26459,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:36:17",
    "openPrice": 461.28,
    "closePrice": 460.97,
    "highPrice": 461.67,
    "lowPrice": 460.34,
    "volume": 27252.78,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25817,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:30:03",
    "openPrice": 75.44,
    "closePrice": 74.5,
    "highPrice": 77.12,
    "lowPrice": 74.36,
    "volume": 23375.12,
    "changeRate": -0.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25175,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:30:01",
    "openPrice": 5735.03,
    "closePrice": 5734.96,
    "highPrice": 5735.04,
    "lowPrice": 5733.71,
    "volume": 103120.69,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24533,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:29:59",
    "openPrice": 456.57,
    "closePrice": 455.89,
    "highPrice": 457.55,
    "lowPrice": 454.63,
    "volume": 72297.54,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23891,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:29:44",
    "openPrice": 76.56,
    "closePrice": 76.04,
    "highPrice": 77.76,
    "lowPrice": 75.24,
    "volume": 107062.8,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23249,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:29:42",
    "openPrice": 5720.7,
    "closePrice": 5721.02,
    "highPrice": 5722.4,
    "lowPrice": 5719.15,
    "volume": 25609.2,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22607,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:29:40",
    "openPrice": 444.7,
    "closePrice": 444.65,
    "highPrice": 445.08,
    "lowPrice": 442.7,
    "volume": 56094.83,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21965,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:28:14",
    "openPrice": 74.95,
    "closePrice": 74.92,
    "highPrice": 75.82,
    "lowPrice": 73.24,
    "volume": 84692.46,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20039,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:28:13",
    "openPrice": 74.65,
    "closePrice": 74.04,
    "highPrice": 75.03,
    "lowPrice": 73.85,
    "volume": 33107.58,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21323,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:28:12",
    "openPrice": 5713.04,
    "closePrice": 5712.7,
    "highPrice": 5714.83,
    "lowPrice": 5711.99,
    "volume": 104045.72,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19397,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:28:10",
    "openPrice": 5666.93,
    "closePrice": 5667.27,
    "highPrice": 5667.43,
    "lowPrice": 5665.91,
    "volume": 80272.62,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20681,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:28:10",
    "openPrice": 441.01,
    "closePrice": 441.73,
    "highPrice": 443.12,
    "lowPrice": 439.91,
    "volume": 58911.95,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18755,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:28:08",
    "openPrice": 456.07,
    "closePrice": 455.63,
    "highPrice": 456.97,
    "lowPrice": 454.4,
    "volume": 79544.17,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18113,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:27:55",
    "openPrice": 79.08,
    "closePrice": 78.52,
    "highPrice": 79.53,
    "lowPrice": 78.09,
    "volume": 65225.54,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16187,
    "variety": "原油",
    "tradeDate": "2024-04-04 00:27:53",
    "openPrice": 74.91,
    "closePrice": 74.31,
    "highPrice": 75.28,
    "lowPrice": 73.94,
    "volume": 88855.88,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17471,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:27:53",
    "openPrice": 5672.22,
    "closePrice": 5671.39,
    "highPrice": 5672.86,
    "lowPrice": 5669.8,
    "volume": 84251.77,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15545,
    "variety": "白银",
    "tradeDate": "2024-04-04 00:27:51",
    "openPrice": 5717.32,
    "closePrice": 5718.24,
    "highPrice": 5719.15,
    "lowPrice": 5716.72,
    "volume": 92401.49,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16829,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:27:51",
    "openPrice": 446.55,
    "closePrice": 447.03,
    "highPrice": 448.68,
    "lowPrice": 445.26,
    "volume": 56735.22,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14903,
    "variety": "黄金",
    "tradeDate": "2024-04-04 00:27:49",
    "openPrice": 456.66,
    "closePrice": 455.79,
    "highPrice": 457.88,
    "lowPrice": 454.93,
    "volume": 27043.73,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14260,
    "variety": "原油",
    "tradeDate": "2024-04-03 23:01:40",
    "openPrice": 73.95,
    "closePrice": 74.5,
    "highPrice": 75.49,
    "lowPrice": 72.19,
    "volume": 23865.36,
    "changeRate": -1.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13617,
    "variety": "白银",
    "tradeDate": "2024-04-03 23:01:38",
    "openPrice": 5704.94,
    "closePrice": 5704.84,
    "highPrice": 5706.25,
    "lowPrice": 5704.11,
    "volume": 16934.11,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12974,
    "variety": "黄金",
    "tradeDate": "2024-04-03 23:01:36",
    "openPrice": 445.7,
    "closePrice": 445.77,
    "highPrice": 447.6,
    "lowPrice": 445.36,
    "volume": 27719.17,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12331,
    "variety": "原油",
    "tradeDate": "2024-04-03 22:54:39",
    "openPrice": 77.4,
    "closePrice": 77.72,
    "highPrice": 79.72,
    "lowPrice": 76.82,
    "volume": 12407.01,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11688,
    "variety": "白银",
    "tradeDate": "2024-04-03 22:54:36",
    "openPrice": 5863.69,
    "closePrice": 5864.05,
    "highPrice": 5864.72,
    "lowPrice": 5863.51,
    "volume": 85020.37,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11045,
    "variety": "黄金",
    "tradeDate": "2024-04-03 22:54:34",
    "openPrice": 450.05,
    "closePrice": 449.94,
    "highPrice": 451.05,
    "lowPrice": 448.21,
    "volume": 108978.33,
    "changeRate": -1.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10402,
    "variety": "原油",
    "tradeDate": "2024-04-03 22:54:05",
    "openPrice": 75.34,
    "closePrice": 75.81,
    "highPrice": 76.66,
    "lowPrice": 73.72,
    "volume": 51390.36,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9759,
    "variety": "白银",
    "tradeDate": "2024-04-03 22:54:03",
    "openPrice": 5911.55,
    "closePrice": 5911.73,
    "highPrice": 5912.16,
    "lowPrice": 5911.31,
    "volume": 37019.3,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9116,
    "variety": "黄金",
    "tradeDate": "2024-04-03 22:54:00",
    "openPrice": 453.42,
    "closePrice": 452.64,
    "highPrice": 455.12,
    "lowPrice": 452.47,
    "volume": 104146.06,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27742,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:36:22",
    "openPrice": 77.33,
    "closePrice": 78,
    "highPrice": 78.35,
    "lowPrice": 77.33,
    "volume": 66826.6,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27100,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:36:19",
    "openPrice": 5818.42,
    "closePrice": 5818.02,
    "highPrice": 5819.35,
    "lowPrice": 5816.67,
    "volume": 72939.29,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26458,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:36:17",
    "openPrice": 458.14,
    "closePrice": 458.51,
    "highPrice": 458.85,
    "lowPrice": 457.81,
    "volume": 109389.78,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25816,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:30:03",
    "openPrice": 79.41,
    "closePrice": 78.65,
    "highPrice": 79.55,
    "lowPrice": 76.96,
    "volume": 98420.16,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25174,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:30:01",
    "openPrice": 5902,
    "closePrice": 5901.92,
    "highPrice": 5903.24,
    "lowPrice": 5900.81,
    "volume": 75281.42,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24532,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:29:59",
    "openPrice": 452.47,
    "closePrice": 452.18,
    "highPrice": 452.68,
    "lowPrice": 450.79,
    "volume": 79622.29,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23890,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:29:44",
    "openPrice": 77.18,
    "closePrice": 77.07,
    "highPrice": 78.52,
    "lowPrice": 75.21,
    "volume": 60597.17,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23248,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:29:42",
    "openPrice": 5860.17,
    "closePrice": 5860.69,
    "highPrice": 5861.76,
    "lowPrice": 5859.89,
    "volume": 85573.42,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22606,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:29:40",
    "openPrice": 446.72,
    "closePrice": 446.38,
    "highPrice": 446.94,
    "lowPrice": 445.07,
    "volume": 22038.76,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21964,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:28:14",
    "openPrice": 78.85,
    "closePrice": 78.36,
    "highPrice": 80.13,
    "lowPrice": 78.28,
    "volume": 104099.11,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20038,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:28:13",
    "openPrice": 75.28,
    "closePrice": 74.61,
    "highPrice": 76.03,
    "lowPrice": 73.07,
    "volume": 72494.15,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21322,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:28:12",
    "openPrice": 5934.62,
    "closePrice": 5934.74,
    "highPrice": 5934.9,
    "lowPrice": 5933.34,
    "volume": 33024.29,
    "changeRate": -2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19396,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:28:10",
    "openPrice": 5683.02,
    "closePrice": 5682.43,
    "highPrice": 5684.11,
    "lowPrice": 5680.9,
    "volume": 57115.59,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20680,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:28:10",
    "openPrice": 451.56,
    "closePrice": 450.88,
    "highPrice": 452.3,
    "lowPrice": 449.1,
    "volume": 17760.49,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18754,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:28:08",
    "openPrice": 458.71,
    "closePrice": 459.08,
    "highPrice": 459.11,
    "lowPrice": 457.22,
    "volume": 69235.81,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18112,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:27:55",
    "openPrice": 73.67,
    "closePrice": 74.5,
    "highPrice": 75.07,
    "lowPrice": 73.25,
    "volume": 67476.74,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16186,
    "variety": "原油",
    "tradeDate": "2024-04-03 00:27:53",
    "openPrice": 75.84,
    "closePrice": 75.71,
    "highPrice": 76.44,
    "lowPrice": 75.11,
    "volume": 59142.69,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17470,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:27:53",
    "openPrice": 5657.85,
    "closePrice": 5658.57,
    "highPrice": 5659.67,
    "lowPrice": 5656.11,
    "volume": 19642.12,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15544,
    "variety": "白银",
    "tradeDate": "2024-04-03 00:27:51",
    "openPrice": 5935.22,
    "closePrice": 5935.03,
    "highPrice": 5935.77,
    "lowPrice": 5934.86,
    "volume": 82236.49,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16828,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:27:51",
    "openPrice": 453.73,
    "closePrice": 452.99,
    "highPrice": 455.58,
    "lowPrice": 451.7,
    "volume": 96119.61,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14902,
    "variety": "黄金",
    "tradeDate": "2024-04-03 00:27:49",
    "openPrice": 450.92,
    "closePrice": 450.95,
    "highPrice": 452.08,
    "lowPrice": 450.06,
    "volume": 39159.43,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14259,
    "variety": "原油",
    "tradeDate": "2024-04-02 23:01:40",
    "openPrice": 76.93,
    "closePrice": 77.09,
    "highPrice": 78.26,
    "lowPrice": 76.31,
    "volume": 48333.01,
    "changeRate": 2.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13616,
    "variety": "白银",
    "tradeDate": "2024-04-02 23:01:38",
    "openPrice": 5757.12,
    "closePrice": 5757.31,
    "highPrice": 5758.1,
    "lowPrice": 5757.12,
    "volume": 62562.8,
    "changeRate": -2.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12973,
    "variety": "黄金",
    "tradeDate": "2024-04-02 23:01:36",
    "openPrice": 452.73,
    "closePrice": 452.63,
    "highPrice": 452.77,
    "lowPrice": 452.52,
    "volume": 38881.05,
    "changeRate": 1.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12330,
    "variety": "原油",
    "tradeDate": "2024-04-02 22:54:39",
    "openPrice": 75.18,
    "closePrice": 75.7,
    "highPrice": 75.76,
    "lowPrice": 74.92,
    "volume": 35576.98,
    "changeRate": -0.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11687,
    "variety": "白银",
    "tradeDate": "2024-04-02 22:54:36",
    "openPrice": 5790.39,
    "closePrice": 5789.79,
    "highPrice": 5792.2,
    "lowPrice": 5788.7,
    "volume": 59907.1,
    "changeRate": -1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11044,
    "variety": "黄金",
    "tradeDate": "2024-04-02 22:54:34",
    "openPrice": 459.92,
    "closePrice": 460.1,
    "highPrice": 461.71,
    "lowPrice": 459.86,
    "volume": 73016.89,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10401,
    "variety": "原油",
    "tradeDate": "2024-04-02 22:54:05",
    "openPrice": 76.21,
    "closePrice": 76.13,
    "highPrice": 77.05,
    "lowPrice": 75.24,
    "volume": 71901.86,
    "changeRate": 0.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9758,
    "variety": "白银",
    "tradeDate": "2024-04-02 22:54:03",
    "openPrice": 5811.53,
    "closePrice": 5812.24,
    "highPrice": 5813.5,
    "lowPrice": 5809.87,
    "volume": 50933,
    "changeRate": 1.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9115,
    "variety": "黄金",
    "tradeDate": "2024-04-02 22:54:00",
    "openPrice": 450.73,
    "closePrice": 451.22,
    "highPrice": 451.44,
    "lowPrice": 450.72,
    "volume": 18264.25,
    "changeRate": 1.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27741,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:36:22",
    "openPrice": 74.27,
    "closePrice": 74.4,
    "highPrice": 75.91,
    "lowPrice": 73.44,
    "volume": 87472.76,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27099,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:36:19",
    "openPrice": 5804.42,
    "closePrice": 5803.89,
    "highPrice": 5805.07,
    "lowPrice": 5802.77,
    "volume": 42867.45,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26457,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:36:17",
    "openPrice": 453.52,
    "closePrice": 453.85,
    "highPrice": 454.82,
    "lowPrice": 451.9,
    "volume": 10306.13,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25815,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:30:03",
    "openPrice": 76.25,
    "closePrice": 76.83,
    "highPrice": 76.89,
    "lowPrice": 74.7,
    "volume": 82689.32,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25173,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:30:01",
    "openPrice": 5746.7,
    "closePrice": 5747.3,
    "highPrice": 5747.74,
    "lowPrice": 5745.25,
    "volume": 80734.31,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24531,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:29:59",
    "openPrice": 459.89,
    "closePrice": 458.99,
    "highPrice": 460.15,
    "lowPrice": 458.98,
    "volume": 72816.26,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23889,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:29:44",
    "openPrice": 79.25,
    "closePrice": 78.37,
    "highPrice": 80.84,
    "lowPrice": 76.58,
    "volume": 52590.98,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23247,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:29:42",
    "openPrice": 5766.16,
    "closePrice": 5766.5,
    "highPrice": 5767.23,
    "lowPrice": 5765.31,
    "volume": 42511.1,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22605,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:29:40",
    "openPrice": 450.66,
    "closePrice": 450.76,
    "highPrice": 451.05,
    "lowPrice": 449.92,
    "volume": 86329.26,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21963,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:28:14",
    "openPrice": 75.38,
    "closePrice": 75.87,
    "highPrice": 77.34,
    "lowPrice": 74.7,
    "volume": 25906.17,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20037,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:28:13",
    "openPrice": 78.35,
    "closePrice": 78.56,
    "highPrice": 79.06,
    "lowPrice": 77.73,
    "volume": 31012.92,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21321,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:28:12",
    "openPrice": 5687.78,
    "closePrice": 5687.06,
    "highPrice": 5689.35,
    "lowPrice": 5685.16,
    "volume": 61946.25,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19395,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:28:10",
    "openPrice": 5725.94,
    "closePrice": 5726.89,
    "highPrice": 5727.48,
    "lowPrice": 5724.41,
    "volume": 25208.6,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20679,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:28:10",
    "openPrice": 453.12,
    "closePrice": 452.62,
    "highPrice": 453.12,
    "lowPrice": 451.23,
    "volume": 67971.68,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18753,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:28:08",
    "openPrice": 444.4,
    "closePrice": 444.9,
    "highPrice": 446.55,
    "lowPrice": 444.08,
    "volume": 53666.35,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18111,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:27:55",
    "openPrice": 75.85,
    "closePrice": 75.04,
    "highPrice": 77.07,
    "lowPrice": 73.08,
    "volume": 64091.4,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16185,
    "variety": "原油",
    "tradeDate": "2024-04-02 00:27:53",
    "openPrice": 78.08,
    "closePrice": 78.29,
    "highPrice": 79.78,
    "lowPrice": 77.26,
    "volume": 55678.09,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17469,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:27:53",
    "openPrice": 5869.54,
    "closePrice": 5869.07,
    "highPrice": 5870.23,
    "lowPrice": 5867.31,
    "volume": 37844.89,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15543,
    "variety": "白银",
    "tradeDate": "2024-04-02 00:27:51",
    "openPrice": 5798.08,
    "closePrice": 5798.58,
    "highPrice": 5798.67,
    "lowPrice": 5797.19,
    "volume": 83297.81,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16827,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:27:51",
    "openPrice": 454.08,
    "closePrice": 453.95,
    "highPrice": 455.89,
    "lowPrice": 452.66,
    "volume": 90008.41,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14901,
    "variety": "黄金",
    "tradeDate": "2024-04-02 00:27:49",
    "openPrice": 453.33,
    "closePrice": 453.66,
    "highPrice": 455.54,
    "lowPrice": 451.59,
    "volume": 105994.89,
    "changeRate": -1.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14258,
    "variety": "原油",
    "tradeDate": "2024-04-01 23:01:40",
    "openPrice": 77.43,
    "closePrice": 76.57,
    "highPrice": 79.16,
    "lowPrice": 75.16,
    "volume": 108854.86,
    "changeRate": 2.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13615,
    "variety": "白银",
    "tradeDate": "2024-04-01 23:01:38",
    "openPrice": 5905.03,
    "closePrice": 5904.11,
    "highPrice": 5905.34,
    "lowPrice": 5902.87,
    "volume": 56469.69,
    "changeRate": 0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12972,
    "variety": "黄金",
    "tradeDate": "2024-04-01 23:01:36",
    "openPrice": 443.31,
    "closePrice": 443.98,
    "highPrice": 445.23,
    "lowPrice": 443.09,
    "volume": 43627.41,
    "changeRate": -1.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12329,
    "variety": "原油",
    "tradeDate": "2024-04-01 22:54:39",
    "openPrice": 78.07,
    "closePrice": 77.74,
    "highPrice": 79.66,
    "lowPrice": 76.28,
    "volume": 76298.59,
    "changeRate": -2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11686,
    "variety": "白银",
    "tradeDate": "2024-04-01 22:54:36",
    "openPrice": 5791.81,
    "closePrice": 5792.61,
    "highPrice": 5793.21,
    "lowPrice": 5790.46,
    "volume": 83480.41,
    "changeRate": 1.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11043,
    "variety": "黄金",
    "tradeDate": "2024-04-01 22:54:34",
    "openPrice": 449.53,
    "closePrice": 448.59,
    "highPrice": 451.38,
    "lowPrice": 446.89,
    "volume": 17429.51,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10400,
    "variety": "原油",
    "tradeDate": "2024-04-01 22:54:05",
    "openPrice": 77.35,
    "closePrice": 76.9,
    "highPrice": 78.68,
    "lowPrice": 74.9,
    "volume": 66510.15,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9757,
    "variety": "白银",
    "tradeDate": "2024-04-01 22:54:03",
    "openPrice": 5706.92,
    "closePrice": 5706.95,
    "highPrice": 5707.62,
    "lowPrice": 5706.3,
    "volume": 88199.17,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9114,
    "variety": "黄金",
    "tradeDate": "2024-04-01 22:54:00",
    "openPrice": 442.5,
    "closePrice": 443.43,
    "highPrice": 444.62,
    "lowPrice": 442.13,
    "volume": 86269.55,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27740,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:36:22",
    "openPrice": 76,
    "closePrice": 75.45,
    "highPrice": 76.74,
    "lowPrice": 73.52,
    "volume": 33411.21,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27098,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:36:19",
    "openPrice": 5856.91,
    "closePrice": 5856.03,
    "highPrice": 5857.22,
    "lowPrice": 5854.59,
    "volume": 45419.89,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26456,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:36:17",
    "openPrice": 442.26,
    "closePrice": 442.33,
    "highPrice": 443.49,
    "lowPrice": 441.92,
    "volume": 46265.97,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25814,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:30:03",
    "openPrice": 79.13,
    "closePrice": 78.62,
    "highPrice": 79.98,
    "lowPrice": 77.99,
    "volume": 16940.83,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25172,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:30:01",
    "openPrice": 5902.64,
    "closePrice": 5903.34,
    "highPrice": 5904.65,
    "lowPrice": 5901.12,
    "volume": 101148.63,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24530,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:29:59",
    "openPrice": 441.39,
    "closePrice": 442.16,
    "highPrice": 443.97,
    "lowPrice": 439.79,
    "volume": 57483.6,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23888,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:29:44",
    "openPrice": 76.01,
    "closePrice": 76.06,
    "highPrice": 76.67,
    "lowPrice": 74.28,
    "volume": 65498.76,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23246,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:29:42",
    "openPrice": 5743.36,
    "closePrice": 5744.22,
    "highPrice": 5745.23,
    "lowPrice": 5742.47,
    "volume": 70709.09,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22604,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:29:40",
    "openPrice": 459.41,
    "closePrice": 460.14,
    "highPrice": 461.31,
    "lowPrice": 458.91,
    "volume": 60412.95,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21962,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:28:14",
    "openPrice": 72.92,
    "closePrice": 73.83,
    "highPrice": 73.91,
    "lowPrice": 71.77,
    "volume": 19452.44,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20036,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:28:13",
    "openPrice": 78.65,
    "closePrice": 78.09,
    "highPrice": 79.86,
    "lowPrice": 76.62,
    "volume": 65521.45,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21320,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:28:12",
    "openPrice": 5906.54,
    "closePrice": 5907.02,
    "highPrice": 5908.89,
    "lowPrice": 5906.23,
    "volume": 77975.64,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19394,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:28:10",
    "openPrice": 5697.77,
    "closePrice": 5697.43,
    "highPrice": 5698.3,
    "lowPrice": 5696.97,
    "volume": 108841.73,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20678,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:28:10",
    "openPrice": 455.23,
    "closePrice": 455.97,
    "highPrice": 457.68,
    "lowPrice": 454.09,
    "volume": 95254.55,
    "changeRate": -2.04,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18752,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:28:08",
    "openPrice": 441.12,
    "closePrice": 441.41,
    "highPrice": 443.2,
    "lowPrice": 439.23,
    "volume": 102805.32,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18110,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:27:55",
    "openPrice": 77.78,
    "closePrice": 77.86,
    "highPrice": 79.84,
    "lowPrice": 76.09,
    "volume": 14340.05,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16184,
    "variety": "原油",
    "tradeDate": "2024-04-01 00:27:53",
    "openPrice": 73.83,
    "closePrice": 74.13,
    "highPrice": 75.63,
    "lowPrice": 72.55,
    "volume": 65627.62,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17468,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:27:53",
    "openPrice": 5711.79,
    "closePrice": 5710.96,
    "highPrice": 5712.63,
    "lowPrice": 5709.48,
    "volume": 98039.03,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15542,
    "variety": "白银",
    "tradeDate": "2024-04-01 00:27:51",
    "openPrice": 5668.22,
    "closePrice": 5667.85,
    "highPrice": 5668.59,
    "lowPrice": 5666.06,
    "volume": 96437.59,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16826,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:27:51",
    "openPrice": 454.24,
    "closePrice": 454.22,
    "highPrice": 456.13,
    "lowPrice": 453.66,
    "volume": 20109.92,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14900,
    "variety": "黄金",
    "tradeDate": "2024-04-01 00:27:49",
    "openPrice": 455.36,
    "closePrice": 455.14,
    "highPrice": 457.34,
    "lowPrice": 453.58,
    "volume": 31646.87,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14257,
    "variety": "原油",
    "tradeDate": "2024-03-29 23:01:40",
    "openPrice": 73.98,
    "closePrice": 74.03,
    "highPrice": 75.64,
    "lowPrice": 73.36,
    "volume": 23454.79,
    "changeRate": 1.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13614,
    "variety": "白银",
    "tradeDate": "2024-03-29 23:01:38",
    "openPrice": 5718.41,
    "closePrice": 5719.34,
    "highPrice": 5719.6,
    "lowPrice": 5717.34,
    "volume": 17966.03,
    "changeRate": -2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12971,
    "variety": "黄金",
    "tradeDate": "2024-03-29 23:01:36",
    "openPrice": 457.66,
    "closePrice": 457.71,
    "highPrice": 458.31,
    "lowPrice": 455.99,
    "volume": 15264.49,
    "changeRate": -2.63,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12328,
    "variety": "原油",
    "tradeDate": "2024-03-29 22:54:39",
    "openPrice": 75.78,
    "closePrice": 75.12,
    "highPrice": 76.8,
    "lowPrice": 74.8,
    "volume": 47276.99,
    "changeRate": 1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11685,
    "variety": "白银",
    "tradeDate": "2024-03-29 22:54:36",
    "openPrice": 5951.38,
    "closePrice": 5950.93,
    "highPrice": 5952.94,
    "lowPrice": 5949.76,
    "volume": 10618.6,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11042,
    "variety": "黄金",
    "tradeDate": "2024-03-29 22:54:34",
    "openPrice": 448.33,
    "closePrice": 448.67,
    "highPrice": 449.02,
    "lowPrice": 447.97,
    "volume": 93755.55,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10399,
    "variety": "原油",
    "tradeDate": "2024-03-29 22:54:05",
    "openPrice": 77.35,
    "closePrice": 77.52,
    "highPrice": 79.1,
    "lowPrice": 76.21,
    "volume": 57828.95,
    "changeRate": 2.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9756,
    "variety": "白银",
    "tradeDate": "2024-03-29 22:54:03",
    "openPrice": 5710.67,
    "closePrice": 5710.23,
    "highPrice": 5711.51,
    "lowPrice": 5708.59,
    "volume": 25924.86,
    "changeRate": -2.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9113,
    "variety": "黄金",
    "tradeDate": "2024-03-29 22:54:00",
    "openPrice": 454.56,
    "closePrice": 453.65,
    "highPrice": 455.2,
    "lowPrice": 452.29,
    "volume": 76740.64,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27739,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:36:22",
    "openPrice": 76.88,
    "closePrice": 76.95,
    "highPrice": 78.9,
    "lowPrice": 74.98,
    "volume": 21698.62,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27097,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:36:19",
    "openPrice": 5909.51,
    "closePrice": 5909.64,
    "highPrice": 5910.44,
    "lowPrice": 5907.56,
    "volume": 77850.26,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26455,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:36:17",
    "openPrice": 455.51,
    "closePrice": 455.87,
    "highPrice": 457.52,
    "lowPrice": 454.34,
    "volume": 39900.64,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25813,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:30:03",
    "openPrice": 73.71,
    "closePrice": 73.71,
    "highPrice": 75.03,
    "lowPrice": 71.98,
    "volume": 22015.48,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25171,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:30:01",
    "openPrice": 5750.85,
    "closePrice": 5750.03,
    "highPrice": 5751,
    "lowPrice": 5748.26,
    "volume": 49821.64,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24529,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:29:59",
    "openPrice": 446.71,
    "closePrice": 446.01,
    "highPrice": 447.32,
    "lowPrice": 444.76,
    "volume": 65376.43,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23887,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:29:44",
    "openPrice": 76.3,
    "closePrice": 76.66,
    "highPrice": 78.6,
    "lowPrice": 75.38,
    "volume": 88957.68,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23245,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:29:42",
    "openPrice": 5737.5,
    "closePrice": 5737.43,
    "highPrice": 5738.48,
    "lowPrice": 5736.48,
    "volume": 89195.89,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22603,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:29:40",
    "openPrice": 446.5,
    "closePrice": 446.35,
    "highPrice": 448.34,
    "lowPrice": 445.76,
    "volume": 59749.49,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21961,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:28:14",
    "openPrice": 77.57,
    "closePrice": 77.23,
    "highPrice": 79,
    "lowPrice": 76.88,
    "volume": 24329.3,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20035,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:28:13",
    "openPrice": 75.98,
    "closePrice": 76.96,
    "highPrice": 77.99,
    "lowPrice": 74.95,
    "volume": 34868.55,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21319,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:28:12",
    "openPrice": 5946.3,
    "closePrice": 5946.77,
    "highPrice": 5948.3,
    "lowPrice": 5944.78,
    "volume": 108063.25,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19393,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:28:10",
    "openPrice": 5891.21,
    "closePrice": 5892.1,
    "highPrice": 5893.58,
    "lowPrice": 5890.2,
    "volume": 93217.61,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20677,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:28:10",
    "openPrice": 449.62,
    "closePrice": 449.78,
    "highPrice": 451.76,
    "lowPrice": 448.17,
    "volume": 15653.63,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18751,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:28:08",
    "openPrice": 442.39,
    "closePrice": 442.59,
    "highPrice": 443.33,
    "lowPrice": 442.34,
    "volume": 27342.46,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18109,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:27:55",
    "openPrice": 76.89,
    "closePrice": 77.46,
    "highPrice": 77.5,
    "lowPrice": 75.58,
    "volume": 40848.04,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16183,
    "variety": "原油",
    "tradeDate": "2024-03-29 00:27:53",
    "openPrice": 75.35,
    "closePrice": 75.23,
    "highPrice": 75.77,
    "lowPrice": 73.66,
    "volume": 61717.07,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17467,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:27:53",
    "openPrice": 5814.65,
    "closePrice": 5815.61,
    "highPrice": 5816.86,
    "lowPrice": 5812.87,
    "volume": 72236.97,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15541,
    "variety": "白银",
    "tradeDate": "2024-03-29 00:27:51",
    "openPrice": 5706.88,
    "closePrice": 5706.83,
    "highPrice": 5707.09,
    "lowPrice": 5705.62,
    "volume": 100983.97,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16825,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:27:51",
    "openPrice": 445.13,
    "closePrice": 444.38,
    "highPrice": 446.21,
    "lowPrice": 444.25,
    "volume": 21821.57,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14899,
    "variety": "黄金",
    "tradeDate": "2024-03-29 00:27:49",
    "openPrice": 446.59,
    "closePrice": 447.41,
    "highPrice": 449.27,
    "lowPrice": 444.73,
    "volume": 21885.47,
    "changeRate": -1.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14256,
    "variety": "原油",
    "tradeDate": "2024-03-28 23:01:40",
    "openPrice": 76.11,
    "closePrice": 75.56,
    "highPrice": 77.58,
    "lowPrice": 75.47,
    "volume": 57419.38,
    "changeRate": -1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13613,
    "variety": "白银",
    "tradeDate": "2024-03-28 23:01:38",
    "openPrice": 5912.05,
    "closePrice": 5912.72,
    "highPrice": 5913.47,
    "lowPrice": 5911.04,
    "volume": 61724.99,
    "changeRate": -0.58,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12970,
    "variety": "黄金",
    "tradeDate": "2024-03-28 23:01:36",
    "openPrice": 453.09,
    "closePrice": 453.43,
    "highPrice": 454.56,
    "lowPrice": 451.74,
    "volume": 46339.35,
    "changeRate": -0.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12327,
    "variety": "原油",
    "tradeDate": "2024-03-28 22:54:39",
    "openPrice": 76.56,
    "closePrice": 76.9,
    "highPrice": 77.31,
    "lowPrice": 75.88,
    "volume": 47471.11,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11684,
    "variety": "白银",
    "tradeDate": "2024-03-28 22:54:36",
    "openPrice": 5799.26,
    "closePrice": 5799.07,
    "highPrice": 5800.26,
    "lowPrice": 5798.74,
    "volume": 67575.09,
    "changeRate": -1.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11041,
    "variety": "黄金",
    "tradeDate": "2024-03-28 22:54:34",
    "openPrice": 441.4,
    "closePrice": 442.04,
    "highPrice": 443.22,
    "lowPrice": 440.09,
    "volume": 39267.13,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10398,
    "variety": "原油",
    "tradeDate": "2024-03-28 22:54:05",
    "openPrice": 74.41,
    "closePrice": 74.5,
    "highPrice": 74.53,
    "lowPrice": 74.02,
    "volume": 83928.72,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9755,
    "variety": "白银",
    "tradeDate": "2024-03-28 22:54:03",
    "openPrice": 5829.46,
    "closePrice": 5828.66,
    "highPrice": 5829.64,
    "lowPrice": 5827.39,
    "volume": 17566.94,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9112,
    "variety": "黄金",
    "tradeDate": "2024-03-28 22:54:00",
    "openPrice": 456.2,
    "closePrice": 456.02,
    "highPrice": 457.16,
    "lowPrice": 454.56,
    "volume": 102928.28,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27738,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:36:22",
    "openPrice": 78.06,
    "closePrice": 77.31,
    "highPrice": 78.85,
    "lowPrice": 76.94,
    "volume": 73122.55,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27096,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:36:19",
    "openPrice": 5738.76,
    "closePrice": 5738.72,
    "highPrice": 5739.19,
    "lowPrice": 5736.96,
    "volume": 38662,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26454,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:36:17",
    "openPrice": 453.93,
    "closePrice": 453.68,
    "highPrice": 455.72,
    "lowPrice": 453.46,
    "volume": 87433.17,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25812,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:30:03",
    "openPrice": 75.19,
    "closePrice": 74.73,
    "highPrice": 75.35,
    "lowPrice": 73.85,
    "volume": 26302.55,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25170,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:30:01",
    "openPrice": 5904.08,
    "closePrice": 5904.53,
    "highPrice": 5904.59,
    "lowPrice": 5903.79,
    "volume": 57370.56,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24528,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:29:59",
    "openPrice": 451.32,
    "closePrice": 451.16,
    "highPrice": 452.74,
    "lowPrice": 450.27,
    "volume": 45717.71,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23886,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:29:44",
    "openPrice": 75.73,
    "closePrice": 75.7,
    "highPrice": 77.71,
    "lowPrice": 74.86,
    "volume": 57561.96,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23244,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:29:42",
    "openPrice": 5880.03,
    "closePrice": 5879.1,
    "highPrice": 5881.74,
    "lowPrice": 5877.28,
    "volume": 47396.44,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22602,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:29:40",
    "openPrice": 459.67,
    "closePrice": 459.44,
    "highPrice": 461.02,
    "lowPrice": 458,
    "volume": 102091.15,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21960,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:28:14",
    "openPrice": 77.15,
    "closePrice": 76.21,
    "highPrice": 77.69,
    "lowPrice": 74.29,
    "volume": 108580.3,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20034,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:28:13",
    "openPrice": 75.43,
    "closePrice": 75.53,
    "highPrice": 76.26,
    "lowPrice": 75.19,
    "volume": 66420.66,
    "changeRate": 2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21318,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:28:12",
    "openPrice": 5934.73,
    "closePrice": 5935.65,
    "highPrice": 5936.71,
    "lowPrice": 5933.11,
    "volume": 101672.36,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19392,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:28:10",
    "openPrice": 5860.26,
    "closePrice": 5859.33,
    "highPrice": 5861.41,
    "lowPrice": 5858.16,
    "volume": 62730.57,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20676,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:28:10",
    "openPrice": 451.72,
    "closePrice": 452.25,
    "highPrice": 453.77,
    "lowPrice": 451.14,
    "volume": 94479.95,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18750,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:28:08",
    "openPrice": 453.22,
    "closePrice": 452.9,
    "highPrice": 453.32,
    "lowPrice": 452.33,
    "volume": 35656.39,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18108,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:27:55",
    "openPrice": 75.6,
    "closePrice": 76.2,
    "highPrice": 76.79,
    "lowPrice": 75.16,
    "volume": 21041.99,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16182,
    "variety": "原油",
    "tradeDate": "2024-03-28 00:27:53",
    "openPrice": 76.8,
    "closePrice": 77.61,
    "highPrice": 78.16,
    "lowPrice": 75.6,
    "volume": 75071.12,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17466,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:27:53",
    "openPrice": 5860.02,
    "closePrice": 5860.08,
    "highPrice": 5861.52,
    "lowPrice": 5859.37,
    "volume": 58824.65,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15540,
    "variety": "白银",
    "tradeDate": "2024-03-28 00:27:51",
    "openPrice": 5844.27,
    "closePrice": 5844.85,
    "highPrice": 5845.18,
    "lowPrice": 5843.38,
    "volume": 103834.19,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16824,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:27:51",
    "openPrice": 454.92,
    "closePrice": 455.28,
    "highPrice": 456.51,
    "lowPrice": 453.57,
    "volume": 47734.38,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14898,
    "variety": "黄金",
    "tradeDate": "2024-03-28 00:27:49",
    "openPrice": 453.5,
    "closePrice": 453.24,
    "highPrice": 455.2,
    "lowPrice": 453.12,
    "volume": 12184.27,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14255,
    "variety": "原油",
    "tradeDate": "2024-03-27 23:01:40",
    "openPrice": 75.69,
    "closePrice": 75.51,
    "highPrice": 77.15,
    "lowPrice": 74.34,
    "volume": 10204.9,
    "changeRate": 1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13612,
    "variety": "白银",
    "tradeDate": "2024-03-27 23:01:38",
    "openPrice": 5828.79,
    "closePrice": 5828.55,
    "highPrice": 5830.69,
    "lowPrice": 5828.23,
    "volume": 15396.37,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12969,
    "variety": "黄金",
    "tradeDate": "2024-03-27 23:01:36",
    "openPrice": 444.8,
    "closePrice": 445.45,
    "highPrice": 446.06,
    "lowPrice": 444.01,
    "volume": 97797.26,
    "changeRate": -2.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12326,
    "variety": "原油",
    "tradeDate": "2024-03-27 22:54:39",
    "openPrice": 77.58,
    "closePrice": 77,
    "highPrice": 79.06,
    "lowPrice": 75.33,
    "volume": 40291.83,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11683,
    "variety": "白银",
    "tradeDate": "2024-03-27 22:54:36",
    "openPrice": 5683.31,
    "closePrice": 5683.2,
    "highPrice": 5683.78,
    "lowPrice": 5681.57,
    "volume": 40323.18,
    "changeRate": 0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11040,
    "variety": "黄金",
    "tradeDate": "2024-03-27 22:54:34",
    "openPrice": 442.65,
    "closePrice": 442.98,
    "highPrice": 444.85,
    "lowPrice": 440.66,
    "volume": 20901.53,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10397,
    "variety": "原油",
    "tradeDate": "2024-03-27 22:54:05",
    "openPrice": 75.46,
    "closePrice": 75.93,
    "highPrice": 76.62,
    "lowPrice": 73.55,
    "volume": 54839.78,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9754,
    "variety": "白银",
    "tradeDate": "2024-03-27 22:54:03",
    "openPrice": 5936.25,
    "closePrice": 5937,
    "highPrice": 5938.35,
    "lowPrice": 5934.48,
    "volume": 54995.01,
    "changeRate": 0.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9111,
    "variety": "黄金",
    "tradeDate": "2024-03-27 22:54:00",
    "openPrice": 453.86,
    "closePrice": 454.15,
    "highPrice": 454.82,
    "lowPrice": 452.93,
    "volume": 89207.35,
    "changeRate": -0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27737,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:36:22",
    "openPrice": 73.56,
    "closePrice": 74.14,
    "highPrice": 75.38,
    "lowPrice": 73.41,
    "volume": 96094.6,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27095,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:36:19",
    "openPrice": 5731.62,
    "closePrice": 5731.14,
    "highPrice": 5731.71,
    "lowPrice": 5730.96,
    "volume": 84476.02,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26453,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:36:17",
    "openPrice": 447.92,
    "closePrice": 447.57,
    "highPrice": 449.8,
    "lowPrice": 446.94,
    "volume": 83745.43,
    "changeRate": 2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25811,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:30:03",
    "openPrice": 75.17,
    "closePrice": 74.61,
    "highPrice": 75.9,
    "lowPrice": 74.01,
    "volume": 28380.37,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25169,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:30:01",
    "openPrice": 5892.83,
    "closePrice": 5893.79,
    "highPrice": 5894.84,
    "lowPrice": 5891.98,
    "volume": 58951.99,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24527,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:29:59",
    "openPrice": 455.66,
    "closePrice": 454.84,
    "highPrice": 456.06,
    "lowPrice": 454.55,
    "volume": 36991.11,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23885,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:29:44",
    "openPrice": 75.02,
    "closePrice": 74.33,
    "highPrice": 75.16,
    "lowPrice": 74.29,
    "volume": 106561.89,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23243,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:29:42",
    "openPrice": 5845.08,
    "closePrice": 5845.02,
    "highPrice": 5845.79,
    "lowPrice": 5844.73,
    "volume": 13198.78,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22601,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:29:40",
    "openPrice": 459.69,
    "closePrice": 460.63,
    "highPrice": 462.48,
    "lowPrice": 457.72,
    "volume": 54445.59,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21959,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:28:14",
    "openPrice": 74.59,
    "closePrice": 74.66,
    "highPrice": 74.74,
    "lowPrice": 73.09,
    "volume": 24574.29,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20033,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:28:13",
    "openPrice": 74.51,
    "closePrice": 74.74,
    "highPrice": 75.62,
    "lowPrice": 72.62,
    "volume": 82900.49,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21317,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:28:12",
    "openPrice": 5836.06,
    "closePrice": 5836.63,
    "highPrice": 5836.81,
    "lowPrice": 5835.62,
    "volume": 16726.85,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19391,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:28:10",
    "openPrice": 5901.39,
    "closePrice": 5901.03,
    "highPrice": 5901.42,
    "lowPrice": 5899.53,
    "volume": 70438.16,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20675,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:28:10",
    "openPrice": 445.05,
    "closePrice": 444.93,
    "highPrice": 446.96,
    "lowPrice": 443.6,
    "volume": 77134.99,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18749,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:28:08",
    "openPrice": 456.71,
    "closePrice": 456.21,
    "highPrice": 457.1,
    "lowPrice": 454.66,
    "volume": 76566.26,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18107,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:27:55",
    "openPrice": 77.62,
    "closePrice": 77.33,
    "highPrice": 79.17,
    "lowPrice": 76.51,
    "volume": 33170.84,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16181,
    "variety": "原油",
    "tradeDate": "2024-03-27 00:27:53",
    "openPrice": 74.8,
    "closePrice": 74.67,
    "highPrice": 75.19,
    "lowPrice": 73.02,
    "volume": 77004.11,
    "changeRate": -1.98,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17465,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:27:53",
    "openPrice": 5760.18,
    "closePrice": 5759.81,
    "highPrice": 5760.61,
    "lowPrice": 5759.22,
    "volume": 82477.35,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15539,
    "variety": "白银",
    "tradeDate": "2024-03-27 00:27:51",
    "openPrice": 5689.57,
    "closePrice": 5688.64,
    "highPrice": 5690.84,
    "lowPrice": 5688.36,
    "volume": 63541.19,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16823,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:27:51",
    "openPrice": 447.4,
    "closePrice": 448.19,
    "highPrice": 449.15,
    "lowPrice": 446.22,
    "volume": 63366.7,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14897,
    "variety": "黄金",
    "tradeDate": "2024-03-27 00:27:49",
    "openPrice": 456.1,
    "closePrice": 455.27,
    "highPrice": 457.26,
    "lowPrice": 455.25,
    "volume": 64873.11,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14254,
    "variety": "原油",
    "tradeDate": "2024-03-26 23:01:40",
    "openPrice": 75.97,
    "closePrice": 75.83,
    "highPrice": 76.74,
    "lowPrice": 75.57,
    "volume": 98117.3,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13611,
    "variety": "白银",
    "tradeDate": "2024-03-26 23:01:38",
    "openPrice": 5817.4,
    "closePrice": 5817.38,
    "highPrice": 5818.16,
    "lowPrice": 5817.34,
    "volume": 21806.71,
    "changeRate": 1.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12968,
    "variety": "黄金",
    "tradeDate": "2024-03-26 23:01:36",
    "openPrice": 459.65,
    "closePrice": 460.08,
    "highPrice": 461.05,
    "lowPrice": 458.74,
    "volume": 19866.72,
    "changeRate": 0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12325,
    "variety": "原油",
    "tradeDate": "2024-03-26 22:54:39",
    "openPrice": 74,
    "closePrice": 74.38,
    "highPrice": 75.79,
    "lowPrice": 73.84,
    "volume": 19331.02,
    "changeRate": 0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11682,
    "variety": "白银",
    "tradeDate": "2024-03-26 22:54:36",
    "openPrice": 5826,
    "closePrice": 5826.4,
    "highPrice": 5826.55,
    "lowPrice": 5825.59,
    "volume": 69279.17,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11039,
    "variety": "黄金",
    "tradeDate": "2024-03-26 22:54:34",
    "openPrice": 444.24,
    "closePrice": 444.89,
    "highPrice": 445.55,
    "lowPrice": 443.25,
    "volume": 33521.39,
    "changeRate": -2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10396,
    "variety": "原油",
    "tradeDate": "2024-03-26 22:54:05",
    "openPrice": 75.55,
    "closePrice": 75.17,
    "highPrice": 77.28,
    "lowPrice": 73.86,
    "volume": 35479.37,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9753,
    "variety": "白银",
    "tradeDate": "2024-03-26 22:54:03",
    "openPrice": 5930.1,
    "closePrice": 5929.58,
    "highPrice": 5931.56,
    "lowPrice": 5927.94,
    "volume": 42193.23,
    "changeRate": 0.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9110,
    "variety": "黄金",
    "tradeDate": "2024-03-26 22:54:00",
    "openPrice": 461.04,
    "closePrice": 460.23,
    "highPrice": 461.13,
    "lowPrice": 459.22,
    "volume": 88976.26,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27736,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:36:22",
    "openPrice": 77.47,
    "closePrice": 76.72,
    "highPrice": 78.46,
    "lowPrice": 74.84,
    "volume": 107387.76,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27094,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:36:19",
    "openPrice": 5932.45,
    "closePrice": 5932.89,
    "highPrice": 5933.53,
    "lowPrice": 5932.12,
    "volume": 33499.29,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26452,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:36:17",
    "openPrice": 452.27,
    "closePrice": 451.86,
    "highPrice": 453.84,
    "lowPrice": 451.62,
    "volume": 31435.74,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25810,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:30:03",
    "openPrice": 73.24,
    "closePrice": 74.11,
    "highPrice": 75.24,
    "lowPrice": 72.03,
    "volume": 98247.67,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25168,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:30:01",
    "openPrice": 5784.97,
    "closePrice": 5784.75,
    "highPrice": 5784.97,
    "lowPrice": 5784.39,
    "volume": 83553.17,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24526,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:29:59",
    "openPrice": 460.32,
    "closePrice": 459.35,
    "highPrice": 461.34,
    "lowPrice": 458.94,
    "volume": 56810.62,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23884,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:29:44",
    "openPrice": 75.31,
    "closePrice": 75.76,
    "highPrice": 76.49,
    "lowPrice": 74.04,
    "volume": 39446.57,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23242,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:29:42",
    "openPrice": 5708.19,
    "closePrice": 5708.14,
    "highPrice": 5708.95,
    "lowPrice": 5707.67,
    "volume": 90518.17,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22600,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:29:40",
    "openPrice": 441.13,
    "closePrice": 441.72,
    "highPrice": 441.95,
    "lowPrice": 440.13,
    "volume": 18180.75,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21958,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:28:14",
    "openPrice": 76.83,
    "closePrice": 76.74,
    "highPrice": 77.86,
    "lowPrice": 75.89,
    "volume": 61311.8,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20032,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:28:13",
    "openPrice": 74.26,
    "closePrice": 74.35,
    "highPrice": 75.93,
    "lowPrice": 73.6,
    "volume": 109044.16,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21316,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:28:12",
    "openPrice": 5713.45,
    "closePrice": 5713.7,
    "highPrice": 5715.47,
    "lowPrice": 5713.34,
    "volume": 20857.19,
    "changeRate": -1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19390,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:28:10",
    "openPrice": 5777.02,
    "closePrice": 5777.13,
    "highPrice": 5778.48,
    "lowPrice": 5775.85,
    "volume": 90569.04,
    "changeRate": -2.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20674,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:28:10",
    "openPrice": 441.89,
    "closePrice": 442.41,
    "highPrice": 443.07,
    "lowPrice": 440.14,
    "volume": 107419.53,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18748,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:28:08",
    "openPrice": 447.62,
    "closePrice": 447.3,
    "highPrice": 449.41,
    "lowPrice": 446.83,
    "volume": 34975.46,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18106,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:27:55",
    "openPrice": 76.76,
    "closePrice": 76.26,
    "highPrice": 77.25,
    "lowPrice": 76.11,
    "volume": 40943.12,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16180,
    "variety": "原油",
    "tradeDate": "2024-03-26 00:27:53",
    "openPrice": 75.91,
    "closePrice": 76.02,
    "highPrice": 77.22,
    "lowPrice": 75.01,
    "volume": 37490.73,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17464,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:27:53",
    "openPrice": 5894.75,
    "closePrice": 5894.5,
    "highPrice": 5895.85,
    "lowPrice": 5892.71,
    "volume": 68984.66,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15538,
    "variety": "白银",
    "tradeDate": "2024-03-26 00:27:51",
    "openPrice": 5868.89,
    "closePrice": 5868.88,
    "highPrice": 5869.33,
    "lowPrice": 5868.3,
    "volume": 38642.64,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16822,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:27:51",
    "openPrice": 442.45,
    "closePrice": 443.01,
    "highPrice": 443.46,
    "lowPrice": 440.97,
    "volume": 39501.18,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14896,
    "variety": "黄金",
    "tradeDate": "2024-03-26 00:27:49",
    "openPrice": 442.26,
    "closePrice": 442.78,
    "highPrice": 443.92,
    "lowPrice": 441.84,
    "volume": 27291.38,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14253,
    "variety": "原油",
    "tradeDate": "2024-03-25 23:01:40",
    "openPrice": 75.81,
    "closePrice": 74.86,
    "highPrice": 77.17,
    "lowPrice": 73.08,
    "volume": 104462.61,
    "changeRate": 2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13610,
    "variety": "白银",
    "tradeDate": "2024-03-25 23:01:38",
    "openPrice": 5764.26,
    "closePrice": 5763.72,
    "highPrice": 5764.97,
    "lowPrice": 5762.14,
    "volume": 63407.23,
    "changeRate": -1.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12967,
    "variety": "黄金",
    "tradeDate": "2024-03-25 23:01:36",
    "openPrice": 450.77,
    "closePrice": 450.44,
    "highPrice": 451.22,
    "lowPrice": 450.24,
    "volume": 19377.41,
    "changeRate": -1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12324,
    "variety": "原油",
    "tradeDate": "2024-03-25 22:54:39",
    "openPrice": 77.23,
    "closePrice": 77.06,
    "highPrice": 78.21,
    "lowPrice": 75.16,
    "volume": 72182.25,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11681,
    "variety": "白银",
    "tradeDate": "2024-03-25 22:54:36",
    "openPrice": 5816.07,
    "closePrice": 5816.85,
    "highPrice": 5817.39,
    "lowPrice": 5815.98,
    "volume": 58453.15,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11038,
    "variety": "黄金",
    "tradeDate": "2024-03-25 22:54:34",
    "openPrice": 447.24,
    "closePrice": 448.14,
    "highPrice": 448.3,
    "lowPrice": 446.67,
    "volume": 88291.87,
    "changeRate": -1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10395,
    "variety": "原油",
    "tradeDate": "2024-03-25 22:54:05",
    "openPrice": 76.54,
    "closePrice": 76.92,
    "highPrice": 77.55,
    "lowPrice": 75.86,
    "volume": 15139.68,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9752,
    "variety": "白银",
    "tradeDate": "2024-03-25 22:54:03",
    "openPrice": 5894.49,
    "closePrice": 5894.78,
    "highPrice": 5895.86,
    "lowPrice": 5893.84,
    "volume": 87945.52,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9109,
    "variety": "黄金",
    "tradeDate": "2024-03-25 22:54:00",
    "openPrice": 451.51,
    "closePrice": 451.39,
    "highPrice": 453.28,
    "lowPrice": 450.71,
    "volume": 47253.94,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27735,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:36:22",
    "openPrice": 76.59,
    "closePrice": 76.26,
    "highPrice": 77.46,
    "lowPrice": 74.31,
    "volume": 86631.9,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27093,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:36:19",
    "openPrice": 5861.45,
    "closePrice": 5860.74,
    "highPrice": 5862.16,
    "lowPrice": 5860.68,
    "volume": 34895.81,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26451,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:36:17",
    "openPrice": 460.34,
    "closePrice": 459.67,
    "highPrice": 461.05,
    "lowPrice": 459.26,
    "volume": 84111.34,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25809,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:30:03",
    "openPrice": 75.78,
    "closePrice": 75.21,
    "highPrice": 77.56,
    "lowPrice": 74.67,
    "volume": 56802.34,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25167,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:30:01",
    "openPrice": 5694.34,
    "closePrice": 5693.79,
    "highPrice": 5695.81,
    "lowPrice": 5692.39,
    "volume": 18554.63,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24525,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:29:59",
    "openPrice": 442.03,
    "closePrice": 441.79,
    "highPrice": 442.72,
    "lowPrice": 441.7,
    "volume": 24283.43,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23883,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:29:44",
    "openPrice": 76.01,
    "closePrice": 76.2,
    "highPrice": 77.04,
    "lowPrice": 74.09,
    "volume": 101720.51,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23241,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:29:42",
    "openPrice": 5835.37,
    "closePrice": 5834.6,
    "highPrice": 5836.53,
    "lowPrice": 5833.72,
    "volume": 42905.9,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22599,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:29:40",
    "openPrice": 447.9,
    "closePrice": 447.77,
    "highPrice": 448.36,
    "lowPrice": 447.02,
    "volume": 83815,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21957,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:28:14",
    "openPrice": 74.6,
    "closePrice": 74.45,
    "highPrice": 74.9,
    "lowPrice": 74.1,
    "volume": 35372.8,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20031,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:28:13",
    "openPrice": 76.18,
    "closePrice": 77.11,
    "highPrice": 78.62,
    "lowPrice": 74.25,
    "volume": 50389.65,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21315,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:28:12",
    "openPrice": 5820.92,
    "closePrice": 5820.72,
    "highPrice": 5821.16,
    "lowPrice": 5819.86,
    "volume": 70122.92,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19389,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:28:10",
    "openPrice": 5707.87,
    "closePrice": 5708.47,
    "highPrice": 5708.82,
    "lowPrice": 5707.29,
    "volume": 98116.02,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20673,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:28:10",
    "openPrice": 454.56,
    "closePrice": 454.51,
    "highPrice": 455.9,
    "lowPrice": 453.36,
    "volume": 79989.39,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18747,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:28:08",
    "openPrice": 460.21,
    "closePrice": 460.68,
    "highPrice": 460.76,
    "lowPrice": 460.17,
    "volume": 105658.84,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18105,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:27:55",
    "openPrice": 73.94,
    "closePrice": 74.07,
    "highPrice": 74.73,
    "lowPrice": 73.67,
    "volume": 52406.01,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16179,
    "variety": "原油",
    "tradeDate": "2024-03-25 00:27:53",
    "openPrice": 78.6,
    "closePrice": 78.14,
    "highPrice": 80.35,
    "lowPrice": 76.57,
    "volume": 100392.37,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17463,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:27:53",
    "openPrice": 5856.59,
    "closePrice": 5856.64,
    "highPrice": 5858.55,
    "lowPrice": 5854.64,
    "volume": 84456.88,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15537,
    "variety": "白银",
    "tradeDate": "2024-03-25 00:27:51",
    "openPrice": 5682.39,
    "closePrice": 5682.8,
    "highPrice": 5684.07,
    "lowPrice": 5681.09,
    "volume": 109553.33,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16821,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:27:51",
    "openPrice": 442.26,
    "closePrice": 442.03,
    "highPrice": 444.25,
    "lowPrice": 441.84,
    "volume": 81531.34,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14895,
    "variety": "黄金",
    "tradeDate": "2024-03-25 00:27:49",
    "openPrice": 453.16,
    "closePrice": 452.79,
    "highPrice": 453.32,
    "lowPrice": 451.78,
    "volume": 91079.73,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14252,
    "variety": "原油",
    "tradeDate": "2024-03-22 23:01:40",
    "openPrice": 75.09,
    "closePrice": 75.6,
    "highPrice": 76.93,
    "lowPrice": 73.1,
    "volume": 71572.09,
    "changeRate": 0.57,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13609,
    "variety": "白银",
    "tradeDate": "2024-03-22 23:01:38",
    "openPrice": 5838.57,
    "closePrice": 5837.77,
    "highPrice": 5840.27,
    "lowPrice": 5837.49,
    "volume": 45331.02,
    "changeRate": 0.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12966,
    "variety": "黄金",
    "tradeDate": "2024-03-22 23:01:36",
    "openPrice": 444.54,
    "closePrice": 445.28,
    "highPrice": 446.96,
    "lowPrice": 442.83,
    "volume": 55900.99,
    "changeRate": -1.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12323,
    "variety": "原油",
    "tradeDate": "2024-03-22 22:54:39",
    "openPrice": 75.7,
    "closePrice": 75.1,
    "highPrice": 76.79,
    "lowPrice": 73.12,
    "volume": 19751.07,
    "changeRate": -0.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11680,
    "variety": "白银",
    "tradeDate": "2024-03-22 22:54:36",
    "openPrice": 5861.57,
    "closePrice": 5861.51,
    "highPrice": 5862.49,
    "lowPrice": 5860.22,
    "volume": 36091.87,
    "changeRate": -1.81,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11037,
    "variety": "黄金",
    "tradeDate": "2024-03-22 22:54:34",
    "openPrice": 450.08,
    "closePrice": 449.9,
    "highPrice": 451.82,
    "lowPrice": 449.25,
    "volume": 26756.18,
    "changeRate": 0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10394,
    "variety": "原油",
    "tradeDate": "2024-03-22 22:54:05",
    "openPrice": 73.41,
    "closePrice": 74.22,
    "highPrice": 75.16,
    "lowPrice": 72.64,
    "volume": 33527.93,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9751,
    "variety": "白银",
    "tradeDate": "2024-03-22 22:54:03",
    "openPrice": 5731.86,
    "closePrice": 5731.36,
    "highPrice": 5733.03,
    "lowPrice": 5729.38,
    "volume": 63482.86,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9108,
    "variety": "黄金",
    "tradeDate": "2024-03-22 22:54:00",
    "openPrice": 448.34,
    "closePrice": 448.97,
    "highPrice": 449.39,
    "lowPrice": 446.72,
    "volume": 34269.82,
    "changeRate": -0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27734,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:36:22",
    "openPrice": 74.58,
    "closePrice": 74.27,
    "highPrice": 76.4,
    "lowPrice": 73.67,
    "volume": 53006.87,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27092,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:36:19",
    "openPrice": 5850.14,
    "closePrice": 5850.19,
    "highPrice": 5852.14,
    "lowPrice": 5849.19,
    "volume": 36506.89,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26450,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:36:17",
    "openPrice": 441.83,
    "closePrice": 442.71,
    "highPrice": 443.19,
    "lowPrice": 441.14,
    "volume": 73727.62,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25808,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:30:03",
    "openPrice": 76.9,
    "closePrice": 77.37,
    "highPrice": 78.82,
    "lowPrice": 76.03,
    "volume": 79416.11,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25166,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:30:01",
    "openPrice": 5946.44,
    "closePrice": 5946.72,
    "highPrice": 5948.37,
    "lowPrice": 5945.37,
    "volume": 67837,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24524,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:29:59",
    "openPrice": 444.51,
    "closePrice": 444.47,
    "highPrice": 444.77,
    "lowPrice": 444.27,
    "volume": 81452.85,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23882,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:29:44",
    "openPrice": 75.73,
    "closePrice": 76.12,
    "highPrice": 76.15,
    "lowPrice": 74.07,
    "volume": 60644.49,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23240,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:29:42",
    "openPrice": 5859.28,
    "closePrice": 5858.72,
    "highPrice": 5860.67,
    "lowPrice": 5856.93,
    "volume": 97411.31,
    "changeRate": 1.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22598,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:29:40",
    "openPrice": 444.19,
    "closePrice": 445.17,
    "highPrice": 446.3,
    "lowPrice": 443.54,
    "volume": 83398.3,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21956,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:28:14",
    "openPrice": 74.36,
    "closePrice": 74.2,
    "highPrice": 74.58,
    "lowPrice": 72.25,
    "volume": 37930.77,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20030,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:28:13",
    "openPrice": 75.89,
    "closePrice": 76.39,
    "highPrice": 77.21,
    "lowPrice": 74.43,
    "volume": 72529.11,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21314,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:28:12",
    "openPrice": 5684.62,
    "closePrice": 5684.97,
    "highPrice": 5685.97,
    "lowPrice": 5684.4,
    "volume": 71492.99,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19388,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:28:10",
    "openPrice": 5696.97,
    "closePrice": 5697.44,
    "highPrice": 5699.41,
    "lowPrice": 5696.57,
    "volume": 87994.39,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20672,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:28:10",
    "openPrice": 450.92,
    "closePrice": 450.88,
    "highPrice": 451.17,
    "lowPrice": 449.94,
    "volume": 90472.13,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18746,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:28:08",
    "openPrice": 441.35,
    "closePrice": 441.32,
    "highPrice": 441.64,
    "lowPrice": 441.07,
    "volume": 10502.73,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18104,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:27:55",
    "openPrice": 73.85,
    "closePrice": 74.13,
    "highPrice": 74.3,
    "lowPrice": 73.52,
    "volume": 26830.31,
    "changeRate": 1.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16178,
    "variety": "原油",
    "tradeDate": "2024-03-22 00:27:53",
    "openPrice": 74.49,
    "closePrice": 75.49,
    "highPrice": 77.09,
    "lowPrice": 73.49,
    "volume": 18363.06,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17462,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:27:53",
    "openPrice": 5944.98,
    "closePrice": 5945.89,
    "highPrice": 5946.7,
    "lowPrice": 5943.06,
    "volume": 109749.77,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15536,
    "variety": "白银",
    "tradeDate": "2024-03-22 00:27:51",
    "openPrice": 5872.07,
    "closePrice": 5871.09,
    "highPrice": 5873.08,
    "lowPrice": 5870.26,
    "volume": 48566.77,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16820,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:27:51",
    "openPrice": 447.25,
    "closePrice": 447.32,
    "highPrice": 448.91,
    "lowPrice": 445.71,
    "volume": 52667.14,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14894,
    "variety": "黄金",
    "tradeDate": "2024-03-22 00:27:49",
    "openPrice": 455.3,
    "closePrice": 454.49,
    "highPrice": 456.2,
    "lowPrice": 453.89,
    "volume": 30054.07,
    "changeRate": 1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14251,
    "variety": "原油",
    "tradeDate": "2024-03-21 23:01:40",
    "openPrice": 75.72,
    "closePrice": 75.18,
    "highPrice": 76.76,
    "lowPrice": 74.16,
    "volume": 31961.6,
    "changeRate": -1.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13608,
    "variety": "白银",
    "tradeDate": "2024-03-21 23:01:38",
    "openPrice": 5672.23,
    "closePrice": 5671.63,
    "highPrice": 5673.34,
    "lowPrice": 5670.92,
    "volume": 99127.63,
    "changeRate": -0.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12965,
    "variety": "黄金",
    "tradeDate": "2024-03-21 23:01:36",
    "openPrice": 451.74,
    "closePrice": 451.32,
    "highPrice": 452.57,
    "lowPrice": 450.82,
    "volume": 105989.88,
    "changeRate": 0.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12322,
    "variety": "原油",
    "tradeDate": "2024-03-21 22:54:39",
    "openPrice": 77.27,
    "closePrice": 76.64,
    "highPrice": 78.05,
    "lowPrice": 75.18,
    "volume": 71902.18,
    "changeRate": 1.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11679,
    "variety": "白银",
    "tradeDate": "2024-03-21 22:54:36",
    "openPrice": 5776.79,
    "closePrice": 5777.55,
    "highPrice": 5778.76,
    "lowPrice": 5775.36,
    "volume": 53162.94,
    "changeRate": 0.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11036,
    "variety": "黄金",
    "tradeDate": "2024-03-21 22:54:34",
    "openPrice": 458.55,
    "closePrice": 457.98,
    "highPrice": 459.31,
    "lowPrice": 456.74,
    "volume": 41180.86,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10393,
    "variety": "原油",
    "tradeDate": "2024-03-21 22:54:05",
    "openPrice": 76.26,
    "closePrice": 77.04,
    "highPrice": 77.26,
    "lowPrice": 75.59,
    "volume": 87473.03,
    "changeRate": 1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9750,
    "variety": "白银",
    "tradeDate": "2024-03-21 22:54:03",
    "openPrice": 5726.12,
    "closePrice": 5725.52,
    "highPrice": 5726.28,
    "lowPrice": 5724.07,
    "volume": 30756.17,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9107,
    "variety": "黄金",
    "tradeDate": "2024-03-21 22:54:00",
    "openPrice": 453.59,
    "closePrice": 452.95,
    "highPrice": 454.22,
    "lowPrice": 451.45,
    "volume": 70989.44,
    "changeRate": 1.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27733,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:36:22",
    "openPrice": 77.74,
    "closePrice": 77.52,
    "highPrice": 78.35,
    "lowPrice": 76.64,
    "volume": 38464.84,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27091,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:36:19",
    "openPrice": 5945.93,
    "closePrice": 5945.28,
    "highPrice": 5946.98,
    "lowPrice": 5944.28,
    "volume": 16002.28,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26449,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:36:17",
    "openPrice": 460.55,
    "closePrice": 460.57,
    "highPrice": 460.94,
    "lowPrice": 459.27,
    "volume": 107076.58,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25807,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:30:03",
    "openPrice": 77.24,
    "closePrice": 77.82,
    "highPrice": 78.9,
    "lowPrice": 75.56,
    "volume": 58196.66,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25165,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:30:01",
    "openPrice": 5664.57,
    "closePrice": 5665.26,
    "highPrice": 5665.35,
    "lowPrice": 5662.85,
    "volume": 14684.54,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24523,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:29:59",
    "openPrice": 447.47,
    "closePrice": 446.81,
    "highPrice": 448.22,
    "lowPrice": 446.8,
    "volume": 47895.09,
    "changeRate": -2.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23881,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:29:44",
    "openPrice": 76.11,
    "closePrice": 77.05,
    "highPrice": 77.17,
    "lowPrice": 74.48,
    "volume": 26377.31,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23239,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:29:42",
    "openPrice": 5865.07,
    "closePrice": 5865.45,
    "highPrice": 5866.34,
    "lowPrice": 5864.71,
    "volume": 86754.38,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22597,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:29:40",
    "openPrice": 449.89,
    "closePrice": 449.99,
    "highPrice": 450.6,
    "lowPrice": 449.48,
    "volume": 71472.75,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21955,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:28:14",
    "openPrice": 77.58,
    "closePrice": 77.94,
    "highPrice": 78.15,
    "lowPrice": 76.26,
    "volume": 32654.34,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20029,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:28:13",
    "openPrice": 77.09,
    "closePrice": 76.74,
    "highPrice": 78.38,
    "lowPrice": 76.4,
    "volume": 19427.61,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21313,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:28:12",
    "openPrice": 5761.67,
    "closePrice": 5762.41,
    "highPrice": 5764.05,
    "lowPrice": 5760.18,
    "volume": 38018.94,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19387,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:28:10",
    "openPrice": 5660.47,
    "closePrice": 5660.87,
    "highPrice": 5661.84,
    "lowPrice": 5659.06,
    "volume": 58579.83,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20671,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:28:10",
    "openPrice": 454.16,
    "closePrice": 453.9,
    "highPrice": 454.35,
    "lowPrice": 452.91,
    "volume": 94647.32,
    "changeRate": 2.02,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18745,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:28:08",
    "openPrice": 444.15,
    "closePrice": 443.79,
    "highPrice": 444.49,
    "lowPrice": 442.12,
    "volume": 47359.02,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18103,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:27:55",
    "openPrice": 74.98,
    "closePrice": 75.92,
    "highPrice": 76.49,
    "lowPrice": 74.14,
    "volume": 93780.11,
    "changeRate": 1.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16177,
    "variety": "原油",
    "tradeDate": "2024-03-21 00:27:53",
    "openPrice": 77.58,
    "closePrice": 76.88,
    "highPrice": 78.06,
    "lowPrice": 76.51,
    "volume": 30053.06,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17461,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:27:53",
    "openPrice": 5822.96,
    "closePrice": 5823.67,
    "highPrice": 5824.38,
    "lowPrice": 5821.15,
    "volume": 23849.02,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15535,
    "variety": "白银",
    "tradeDate": "2024-03-21 00:27:51",
    "openPrice": 5800.64,
    "closePrice": 5801.2,
    "highPrice": 5801.83,
    "lowPrice": 5800.24,
    "volume": 107127,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16819,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:27:51",
    "openPrice": 458.72,
    "closePrice": 458.62,
    "highPrice": 460.36,
    "lowPrice": 457.72,
    "volume": 72769.78,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14893,
    "variety": "黄金",
    "tradeDate": "2024-03-21 00:27:49",
    "openPrice": 456.69,
    "closePrice": 457.08,
    "highPrice": 459.03,
    "lowPrice": 456.01,
    "volume": 104145.59,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14250,
    "variety": "原油",
    "tradeDate": "2024-03-20 23:01:40",
    "openPrice": 78.19,
    "closePrice": 78.19,
    "highPrice": 78.74,
    "lowPrice": 78.07,
    "volume": 72109.97,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13607,
    "variety": "白银",
    "tradeDate": "2024-03-20 23:01:38",
    "openPrice": 5910.26,
    "closePrice": 5911.23,
    "highPrice": 5912.36,
    "lowPrice": 5908.44,
    "volume": 52133.9,
    "changeRate": 2.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12964,
    "variety": "黄金",
    "tradeDate": "2024-03-20 23:01:36",
    "openPrice": 459.75,
    "closePrice": 460.09,
    "highPrice": 460.94,
    "lowPrice": 458.17,
    "volume": 37066.08,
    "changeRate": -1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12321,
    "variety": "原油",
    "tradeDate": "2024-03-20 22:54:39",
    "openPrice": 78.6,
    "closePrice": 77.88,
    "highPrice": 79.13,
    "lowPrice": 77.27,
    "volume": 58263.1,
    "changeRate": 0.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11678,
    "variety": "白银",
    "tradeDate": "2024-03-20 22:54:36",
    "openPrice": 5837.08,
    "closePrice": 5837.02,
    "highPrice": 5837.89,
    "lowPrice": 5835.24,
    "volume": 104197.1,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11035,
    "variety": "黄金",
    "tradeDate": "2024-03-20 22:54:34",
    "openPrice": 444.12,
    "closePrice": 444.06,
    "highPrice": 445.7,
    "lowPrice": 442.92,
    "volume": 35306.49,
    "changeRate": -0.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10392,
    "variety": "原油",
    "tradeDate": "2024-03-20 22:54:05",
    "openPrice": 74.52,
    "closePrice": 73.78,
    "highPrice": 75.04,
    "lowPrice": 73.06,
    "volume": 11215.7,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9749,
    "variety": "白银",
    "tradeDate": "2024-03-20 22:54:03",
    "openPrice": 5836.01,
    "closePrice": 5836.25,
    "highPrice": 5837.26,
    "lowPrice": 5834.66,
    "volume": 18848.09,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9106,
    "variety": "黄金",
    "tradeDate": "2024-03-20 22:54:00",
    "openPrice": 441.49,
    "closePrice": 441.84,
    "highPrice": 442.02,
    "lowPrice": 440.71,
    "volume": 99647.82,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27732,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:36:22",
    "openPrice": 77.77,
    "closePrice": 77.92,
    "highPrice": 78.34,
    "lowPrice": 77.27,
    "volume": 102794.56,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27090,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:36:19",
    "openPrice": 5776.31,
    "closePrice": 5777.29,
    "highPrice": 5777.81,
    "lowPrice": 5774.7,
    "volume": 58779.62,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26448,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:36:17",
    "openPrice": 455.34,
    "closePrice": 455.56,
    "highPrice": 456.33,
    "lowPrice": 455.25,
    "volume": 80608.31,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25806,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:30:03",
    "openPrice": 73.05,
    "closePrice": 73.55,
    "highPrice": 74.3,
    "lowPrice": 72.93,
    "volume": 61730.79,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25164,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:30:01",
    "openPrice": 5825.19,
    "closePrice": 5825.19,
    "highPrice": 5827.09,
    "lowPrice": 5824.95,
    "volume": 18675.23,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24522,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:29:59",
    "openPrice": 444.74,
    "closePrice": 444.96,
    "highPrice": 445.97,
    "lowPrice": 444.32,
    "volume": 73098.21,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23880,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:29:44",
    "openPrice": 77.93,
    "closePrice": 77.73,
    "highPrice": 78.04,
    "lowPrice": 76.94,
    "volume": 61237.42,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23238,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:29:42",
    "openPrice": 5791.65,
    "closePrice": 5792.17,
    "highPrice": 5793.76,
    "lowPrice": 5789.77,
    "volume": 97453.86,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22596,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:29:40",
    "openPrice": 444.1,
    "closePrice": 444.86,
    "highPrice": 445.18,
    "lowPrice": 442.13,
    "volume": 35657.65,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21954,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:28:14",
    "openPrice": 77.67,
    "closePrice": 77.75,
    "highPrice": 79.62,
    "lowPrice": 77.61,
    "volume": 94615.07,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20028,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:28:13",
    "openPrice": 77.01,
    "closePrice": 77.23,
    "highPrice": 78.24,
    "lowPrice": 75.53,
    "volume": 100277.06,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21312,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:28:12",
    "openPrice": 5787.81,
    "closePrice": 5786.85,
    "highPrice": 5788.82,
    "lowPrice": 5786.66,
    "volume": 97954.43,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19386,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:28:10",
    "openPrice": 5858.09,
    "closePrice": 5858.26,
    "highPrice": 5860.19,
    "lowPrice": 5856.94,
    "volume": 84915.03,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20670,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:28:10",
    "openPrice": 455.76,
    "closePrice": 456.56,
    "highPrice": 457.64,
    "lowPrice": 453.86,
    "volume": 85084.32,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18744,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:28:08",
    "openPrice": 444.98,
    "closePrice": 444.96,
    "highPrice": 445.39,
    "lowPrice": 443.42,
    "volume": 48011.9,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18102,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:27:55",
    "openPrice": 74.94,
    "closePrice": 75.79,
    "highPrice": 76.46,
    "lowPrice": 73.7,
    "volume": 27272.35,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16176,
    "variety": "原油",
    "tradeDate": "2024-03-20 00:27:53",
    "openPrice": 75.74,
    "closePrice": 76.06,
    "highPrice": 76.87,
    "lowPrice": 74.13,
    "volume": 65430.13,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17460,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:27:53",
    "openPrice": 5947.3,
    "closePrice": 5946.86,
    "highPrice": 5947.99,
    "lowPrice": 5946.11,
    "volume": 87074.64,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15534,
    "variety": "白银",
    "tradeDate": "2024-03-20 00:27:51",
    "openPrice": 5936.26,
    "closePrice": 5935.77,
    "highPrice": 5937.85,
    "lowPrice": 5933.8,
    "volume": 99339.38,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16818,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:27:51",
    "openPrice": 457.87,
    "closePrice": 458.63,
    "highPrice": 460.41,
    "lowPrice": 456.62,
    "volume": 33864.27,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14892,
    "variety": "黄金",
    "tradeDate": "2024-03-20 00:27:49",
    "openPrice": 449.52,
    "closePrice": 449.37,
    "highPrice": 451.1,
    "lowPrice": 447.67,
    "volume": 91171.38,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14249,
    "variety": "原油",
    "tradeDate": "2024-03-19 23:01:40",
    "openPrice": 78.01,
    "closePrice": 77.87,
    "highPrice": 78.09,
    "lowPrice": 76.94,
    "volume": 15472.08,
    "changeRate": 2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13606,
    "variety": "白银",
    "tradeDate": "2024-03-19 23:01:38",
    "openPrice": 5813.07,
    "closePrice": 5812.8,
    "highPrice": 5813.97,
    "lowPrice": 5811.89,
    "volume": 54252.94,
    "changeRate": -1.15,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12963,
    "variety": "黄金",
    "tradeDate": "2024-03-19 23:01:36",
    "openPrice": 451.03,
    "closePrice": 451.98,
    "highPrice": 453.12,
    "lowPrice": 450.79,
    "volume": 84184.92,
    "changeRate": -2.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12320,
    "variety": "原油",
    "tradeDate": "2024-03-19 22:54:39",
    "openPrice": 73.47,
    "closePrice": 74.12,
    "highPrice": 74.72,
    "lowPrice": 72.65,
    "volume": 68721.14,
    "changeRate": 2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11677,
    "variety": "白银",
    "tradeDate": "2024-03-19 22:54:36",
    "openPrice": 5659.49,
    "closePrice": 5658.85,
    "highPrice": 5660.94,
    "lowPrice": 5657.24,
    "volume": 82232.24,
    "changeRate": 2.36,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11034,
    "variety": "黄金",
    "tradeDate": "2024-03-19 22:54:34",
    "openPrice": 457.12,
    "closePrice": 456.76,
    "highPrice": 458.74,
    "lowPrice": 456.52,
    "volume": 67971.61,
    "changeRate": 2.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10391,
    "variety": "原油",
    "tradeDate": "2024-03-19 22:54:05",
    "openPrice": 76.16,
    "closePrice": 75.18,
    "highPrice": 76.69,
    "lowPrice": 73.76,
    "volume": 22402.65,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9748,
    "variety": "白银",
    "tradeDate": "2024-03-19 22:54:03",
    "openPrice": 5902.42,
    "closePrice": 5901.98,
    "highPrice": 5904.37,
    "lowPrice": 5900.49,
    "volume": 52726.32,
    "changeRate": -1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9105,
    "variety": "黄金",
    "tradeDate": "2024-03-19 22:54:00",
    "openPrice": 441.99,
    "closePrice": 442.55,
    "highPrice": 444.35,
    "lowPrice": 440.06,
    "volume": 80665.23,
    "changeRate": -0.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27731,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:36:22",
    "openPrice": 72.66,
    "closePrice": 73.6,
    "highPrice": 75.18,
    "lowPrice": 72.26,
    "volume": 52945.97,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27089,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:36:19",
    "openPrice": 5651.73,
    "closePrice": 5651.03,
    "highPrice": 5652.57,
    "lowPrice": 5649.93,
    "volume": 87443.64,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26447,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:36:17",
    "openPrice": 451.41,
    "closePrice": 452.13,
    "highPrice": 453.53,
    "lowPrice": 451.24,
    "volume": 106519.56,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25805,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:30:03",
    "openPrice": 77.9,
    "closePrice": 78.37,
    "highPrice": 79.67,
    "lowPrice": 77.5,
    "volume": 28988.15,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25163,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:30:01",
    "openPrice": 5705.01,
    "closePrice": 5705.65,
    "highPrice": 5706.77,
    "lowPrice": 5703.34,
    "volume": 22254.62,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24521,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:29:59",
    "openPrice": 441.41,
    "closePrice": 441.16,
    "highPrice": 443.35,
    "lowPrice": 439.28,
    "volume": 25440.2,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23879,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:29:44",
    "openPrice": 74.49,
    "closePrice": 73.68,
    "highPrice": 76.31,
    "lowPrice": 71.81,
    "volume": 101425.98,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23237,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:29:42",
    "openPrice": 5665.67,
    "closePrice": 5664.77,
    "highPrice": 5667.56,
    "lowPrice": 5663.17,
    "volume": 92995.09,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22595,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:29:40",
    "openPrice": 453.96,
    "closePrice": 454.01,
    "highPrice": 455.99,
    "lowPrice": 453.42,
    "volume": 68000.63,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21953,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:28:14",
    "openPrice": 75.8,
    "closePrice": 74.84,
    "highPrice": 77.6,
    "lowPrice": 73.74,
    "volume": 79554.59,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20027,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:28:13",
    "openPrice": 76.75,
    "closePrice": 75.9,
    "highPrice": 78.62,
    "lowPrice": 75.19,
    "volume": 72477.75,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21311,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:28:12",
    "openPrice": 5730.58,
    "closePrice": 5729.84,
    "highPrice": 5731.61,
    "lowPrice": 5729.6,
    "volume": 63732.84,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19385,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:28:10",
    "openPrice": 5717.14,
    "closePrice": 5717.35,
    "highPrice": 5717.77,
    "lowPrice": 5715.94,
    "volume": 41290.82,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20669,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:28:10",
    "openPrice": 445.83,
    "closePrice": 444.96,
    "highPrice": 447.07,
    "lowPrice": 444.24,
    "volume": 15604.65,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18743,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:28:08",
    "openPrice": 452.68,
    "closePrice": 452.19,
    "highPrice": 454.3,
    "lowPrice": 451.94,
    "volume": 70083.24,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18101,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:27:55",
    "openPrice": 75.42,
    "closePrice": 76.41,
    "highPrice": 78.01,
    "lowPrice": 73.53,
    "volume": 16317.84,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16175,
    "variety": "原油",
    "tradeDate": "2024-03-19 00:27:53",
    "openPrice": 73.63,
    "closePrice": 73.61,
    "highPrice": 74.54,
    "lowPrice": 72.37,
    "volume": 103719.79,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17459,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:27:53",
    "openPrice": 5755.68,
    "closePrice": 5755.35,
    "highPrice": 5757,
    "lowPrice": 5754.05,
    "volume": 15538.38,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15533,
    "variety": "白银",
    "tradeDate": "2024-03-19 00:27:51",
    "openPrice": 5791.35,
    "closePrice": 5790.78,
    "highPrice": 5792.61,
    "lowPrice": 5789.94,
    "volume": 58050.64,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16817,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:27:51",
    "openPrice": 456.86,
    "closePrice": 457.63,
    "highPrice": 458.01,
    "lowPrice": 456.44,
    "volume": 75703.4,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14891,
    "variety": "黄金",
    "tradeDate": "2024-03-19 00:27:49",
    "openPrice": 459.17,
    "closePrice": 459.32,
    "highPrice": 460.59,
    "lowPrice": 457.84,
    "volume": 71035.68,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14248,
    "variety": "原油",
    "tradeDate": "2024-03-18 23:01:40",
    "openPrice": 75.89,
    "closePrice": 75.18,
    "highPrice": 77.39,
    "lowPrice": 75.11,
    "volume": 20226.42,
    "changeRate": -0.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13605,
    "variety": "白银",
    "tradeDate": "2024-03-18 23:01:38",
    "openPrice": 5939.15,
    "closePrice": 5938.34,
    "highPrice": 5939.26,
    "lowPrice": 5937.56,
    "volume": 72948.48,
    "changeRate": 1.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12962,
    "variety": "黄金",
    "tradeDate": "2024-03-18 23:01:36",
    "openPrice": 456.35,
    "closePrice": 456.27,
    "highPrice": 457.29,
    "lowPrice": 455.04,
    "volume": 60783.34,
    "changeRate": -2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12319,
    "variety": "原油",
    "tradeDate": "2024-03-18 22:54:39",
    "openPrice": 75.59,
    "closePrice": 74.75,
    "highPrice": 76.48,
    "lowPrice": 74.48,
    "volume": 45149.04,
    "changeRate": -2.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11676,
    "variety": "白银",
    "tradeDate": "2024-03-18 22:54:36",
    "openPrice": 5951.57,
    "closePrice": 5950.82,
    "highPrice": 5952.61,
    "lowPrice": 5950.51,
    "volume": 92626.53,
    "changeRate": -0.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11033,
    "variety": "黄金",
    "tradeDate": "2024-03-18 22:54:34",
    "openPrice": 460.22,
    "closePrice": 459.5,
    "highPrice": 461.46,
    "lowPrice": 457.69,
    "volume": 39179.9,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10390,
    "variety": "原油",
    "tradeDate": "2024-03-18 22:54:05",
    "openPrice": 75.95,
    "closePrice": 75.75,
    "highPrice": 76.6,
    "lowPrice": 75.17,
    "volume": 41546.13,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9747,
    "variety": "白银",
    "tradeDate": "2024-03-18 22:54:03",
    "openPrice": 5868,
    "closePrice": 5868.07,
    "highPrice": 5868.96,
    "lowPrice": 5866.08,
    "volume": 39308.91,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9104,
    "variety": "黄金",
    "tradeDate": "2024-03-18 22:54:00",
    "openPrice": 453.01,
    "closePrice": 453.68,
    "highPrice": 455.51,
    "lowPrice": 452.57,
    "volume": 88298.94,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27730,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:36:22",
    "openPrice": 76.37,
    "closePrice": 76.95,
    "highPrice": 77.71,
    "lowPrice": 75.7,
    "volume": 48610.87,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27088,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:36:19",
    "openPrice": 5669.41,
    "closePrice": 5670.29,
    "highPrice": 5670.39,
    "lowPrice": 5667.54,
    "volume": 66726.04,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26446,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:36:17",
    "openPrice": 447.38,
    "closePrice": 448.24,
    "highPrice": 449.99,
    "lowPrice": 446.24,
    "volume": 100154.78,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25804,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:30:03",
    "openPrice": 76.29,
    "closePrice": 76.78,
    "highPrice": 78.73,
    "lowPrice": 74.83,
    "volume": 74168.47,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25162,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:30:01",
    "openPrice": 5769.2,
    "closePrice": 5769.29,
    "highPrice": 5770.25,
    "lowPrice": 5768.61,
    "volume": 72944.86,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24520,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:29:59",
    "openPrice": 456.18,
    "closePrice": 456.8,
    "highPrice": 458.4,
    "lowPrice": 455.53,
    "volume": 12784.68,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23878,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:29:44",
    "openPrice": 75.65,
    "closePrice": 75.34,
    "highPrice": 76.27,
    "lowPrice": 75.2,
    "volume": 20548.22,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23236,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:29:42",
    "openPrice": 5833.95,
    "closePrice": 5834.46,
    "highPrice": 5834.68,
    "lowPrice": 5832.5,
    "volume": 92088.59,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22594,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:29:40",
    "openPrice": 444.99,
    "closePrice": 445.01,
    "highPrice": 446.09,
    "lowPrice": 444.14,
    "volume": 69252.8,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21952,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:28:14",
    "openPrice": 74.65,
    "closePrice": 73.86,
    "highPrice": 75.9,
    "lowPrice": 72.24,
    "volume": 97382.97,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20026,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:28:13",
    "openPrice": 75,
    "closePrice": 75.75,
    "highPrice": 76.7,
    "lowPrice": 74.59,
    "volume": 25693.19,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21310,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:28:12",
    "openPrice": 5816.38,
    "closePrice": 5815.43,
    "highPrice": 5817.83,
    "lowPrice": 5815.09,
    "volume": 22951.11,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19384,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:28:10",
    "openPrice": 5650.81,
    "closePrice": 5651.39,
    "highPrice": 5652.06,
    "lowPrice": 5649.73,
    "volume": 73629.03,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20668,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:28:10",
    "openPrice": 456.92,
    "closePrice": 457.92,
    "highPrice": 459.59,
    "lowPrice": 456.27,
    "volume": 109582.07,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18742,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:28:08",
    "openPrice": 453.88,
    "closePrice": 453.09,
    "highPrice": 454.5,
    "lowPrice": 451.8,
    "volume": 77335.16,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18100,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:27:55",
    "openPrice": 73.62,
    "closePrice": 73.66,
    "highPrice": 73.94,
    "lowPrice": 71.65,
    "volume": 42840.51,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16174,
    "variety": "原油",
    "tradeDate": "2024-03-18 00:27:53",
    "openPrice": 77.76,
    "closePrice": 78.39,
    "highPrice": 78.61,
    "lowPrice": 77.2,
    "volume": 24912.26,
    "changeRate": 1.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17458,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:27:53",
    "openPrice": 5882.96,
    "closePrice": 5882.33,
    "highPrice": 5884.15,
    "lowPrice": 5881.39,
    "volume": 93113.78,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15532,
    "variety": "白银",
    "tradeDate": "2024-03-18 00:27:51",
    "openPrice": 5881.86,
    "closePrice": 5880.92,
    "highPrice": 5883.56,
    "lowPrice": 5879.18,
    "volume": 48671.86,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16816,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:27:51",
    "openPrice": 458.22,
    "closePrice": 458.64,
    "highPrice": 459.34,
    "lowPrice": 456.54,
    "volume": 26635.09,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14890,
    "variety": "黄金",
    "tradeDate": "2024-03-18 00:27:49",
    "openPrice": 447.45,
    "closePrice": 448.1,
    "highPrice": 448.76,
    "lowPrice": 447.38,
    "volume": 20483.27,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14247,
    "variety": "原油",
    "tradeDate": "2024-03-15 23:01:40",
    "openPrice": 74.95,
    "closePrice": 74.98,
    "highPrice": 76.4,
    "lowPrice": 74.77,
    "volume": 51054.15,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13604,
    "variety": "白银",
    "tradeDate": "2024-03-15 23:01:38",
    "openPrice": 5893.36,
    "closePrice": 5892.81,
    "highPrice": 5893.63,
    "lowPrice": 5891.52,
    "volume": 93384.08,
    "changeRate": 1.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12961,
    "variety": "黄金",
    "tradeDate": "2024-03-15 23:01:36",
    "openPrice": 457.41,
    "closePrice": 457.14,
    "highPrice": 457.72,
    "lowPrice": 456.26,
    "volume": 53248.6,
    "changeRate": 1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12318,
    "variety": "原油",
    "tradeDate": "2024-03-15 22:54:39",
    "openPrice": 78.59,
    "closePrice": 77.68,
    "highPrice": 80.58,
    "lowPrice": 77.24,
    "volume": 73020.57,
    "changeRate": -2.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11675,
    "variety": "白银",
    "tradeDate": "2024-03-15 22:54:36",
    "openPrice": 5899.29,
    "closePrice": 5898.83,
    "highPrice": 5900.23,
    "lowPrice": 5897,
    "volume": 107629.51,
    "changeRate": 0.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11032,
    "variety": "黄金",
    "tradeDate": "2024-03-15 22:54:34",
    "openPrice": 451.04,
    "closePrice": 451.61,
    "highPrice": 452.33,
    "lowPrice": 449.84,
    "volume": 90870.13,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10389,
    "variety": "原油",
    "tradeDate": "2024-03-15 22:54:05",
    "openPrice": 78.93,
    "closePrice": 78.36,
    "highPrice": 79.39,
    "lowPrice": 76.56,
    "volume": 106135.33,
    "changeRate": -1.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9746,
    "variety": "白银",
    "tradeDate": "2024-03-15 22:54:03",
    "openPrice": 5782.73,
    "closePrice": 5783.42,
    "highPrice": 5785.41,
    "lowPrice": 5781.61,
    "volume": 11459.43,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9103,
    "variety": "黄金",
    "tradeDate": "2024-03-15 22:54:00",
    "openPrice": 441.47,
    "closePrice": 441.61,
    "highPrice": 443.02,
    "lowPrice": 439.87,
    "volume": 30357.86,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27729,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:36:22",
    "openPrice": 74.13,
    "closePrice": 74.31,
    "highPrice": 76.22,
    "lowPrice": 72.85,
    "volume": 74764.67,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27087,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:36:19",
    "openPrice": 5655.06,
    "closePrice": 5655.11,
    "highPrice": 5656.92,
    "lowPrice": 5653.57,
    "volume": 20053.31,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26445,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:36:17",
    "openPrice": 452.28,
    "closePrice": 451.38,
    "highPrice": 453.96,
    "lowPrice": 449.44,
    "volume": 90739.91,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25803,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:30:03",
    "openPrice": 77.75,
    "closePrice": 77.96,
    "highPrice": 79.65,
    "lowPrice": 77.24,
    "volume": 105444.32,
    "changeRate": 2.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25161,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:30:01",
    "openPrice": 5805.49,
    "closePrice": 5805.44,
    "highPrice": 5805.67,
    "lowPrice": 5803.46,
    "volume": 12878.91,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24519,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:29:59",
    "openPrice": 445.07,
    "closePrice": 446.01,
    "highPrice": 446.3,
    "lowPrice": 443.33,
    "volume": 89118.62,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23877,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:29:44",
    "openPrice": 77.42,
    "closePrice": 77.33,
    "highPrice": 77.53,
    "lowPrice": 76.03,
    "volume": 52988.57,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23235,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:29:42",
    "openPrice": 5795.63,
    "closePrice": 5795.11,
    "highPrice": 5796.92,
    "lowPrice": 5794.84,
    "volume": 96803.25,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22593,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:29:40",
    "openPrice": 457.74,
    "closePrice": 458.13,
    "highPrice": 459.44,
    "lowPrice": 456.13,
    "volume": 43852.29,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21951,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:28:14",
    "openPrice": 75.86,
    "closePrice": 75.73,
    "highPrice": 77.75,
    "lowPrice": 74.6,
    "volume": 35243.64,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20025,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:28:13",
    "openPrice": 76.67,
    "closePrice": 76.53,
    "highPrice": 76.85,
    "lowPrice": 75.44,
    "volume": 70792.08,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21309,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:28:12",
    "openPrice": 5736.47,
    "closePrice": 5737.31,
    "highPrice": 5737.79,
    "lowPrice": 5734.97,
    "volume": 102124.02,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19383,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:28:10",
    "openPrice": 5879.17,
    "closePrice": 5879.91,
    "highPrice": 5881.12,
    "lowPrice": 5878.24,
    "volume": 93046.68,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20667,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:28:10",
    "openPrice": 454.91,
    "closePrice": 453.98,
    "highPrice": 455.99,
    "lowPrice": 452.27,
    "volume": 43916.66,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18741,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:28:08",
    "openPrice": 444.92,
    "closePrice": 445.06,
    "highPrice": 445.46,
    "lowPrice": 443.9,
    "volume": 56896.46,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18099,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:27:55",
    "openPrice": 75.07,
    "closePrice": 74.79,
    "highPrice": 76.51,
    "lowPrice": 74.09,
    "volume": 15969.74,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16173,
    "variety": "原油",
    "tradeDate": "2024-03-15 00:27:53",
    "openPrice": 76.42,
    "closePrice": 75.53,
    "highPrice": 77.58,
    "lowPrice": 75.21,
    "volume": 27592.56,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17457,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:27:53",
    "openPrice": 5911.8,
    "closePrice": 5912.44,
    "highPrice": 5913.54,
    "lowPrice": 5910.97,
    "volume": 73622.87,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15531,
    "variety": "白银",
    "tradeDate": "2024-03-15 00:27:51",
    "openPrice": 5941.38,
    "closePrice": 5941.63,
    "highPrice": 5943.18,
    "lowPrice": 5939.68,
    "volume": 46729.54,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16815,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:27:51",
    "openPrice": 461.07,
    "closePrice": 460.51,
    "highPrice": 461.46,
    "lowPrice": 460.02,
    "volume": 85771.23,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14889,
    "variety": "黄金",
    "tradeDate": "2024-03-15 00:27:49",
    "openPrice": 450.26,
    "closePrice": 449.33,
    "highPrice": 450.37,
    "lowPrice": 448.85,
    "volume": 45673.14,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14246,
    "variety": "原油",
    "tradeDate": "2024-03-14 23:01:40",
    "openPrice": 73.48,
    "closePrice": 74.15,
    "highPrice": 75.47,
    "lowPrice": 73.26,
    "volume": 87430.18,
    "changeRate": 1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13603,
    "variety": "白银",
    "tradeDate": "2024-03-14 23:01:38",
    "openPrice": 5872.84,
    "closePrice": 5873.58,
    "highPrice": 5874.98,
    "lowPrice": 5872.26,
    "volume": 80270.37,
    "changeRate": 0.22,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12960,
    "variety": "黄金",
    "tradeDate": "2024-03-14 23:01:36",
    "openPrice": 455.43,
    "closePrice": 455.61,
    "highPrice": 457.22,
    "lowPrice": 453.46,
    "volume": 26151.45,
    "changeRate": 0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12317,
    "variety": "原油",
    "tradeDate": "2024-03-14 22:54:39",
    "openPrice": 73.46,
    "closePrice": 74.11,
    "highPrice": 75.48,
    "lowPrice": 72.81,
    "volume": 17991.83,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11674,
    "variety": "白银",
    "tradeDate": "2024-03-14 22:54:36",
    "openPrice": 5861.96,
    "closePrice": 5862.5,
    "highPrice": 5862.77,
    "lowPrice": 5861.46,
    "volume": 29683.15,
    "changeRate": -1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11031,
    "variety": "黄金",
    "tradeDate": "2024-03-14 22:54:34",
    "openPrice": 460.96,
    "closePrice": 460.01,
    "highPrice": 462.9,
    "lowPrice": 459.56,
    "volume": 47554.36,
    "changeRate": 2.76,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10388,
    "variety": "原油",
    "tradeDate": "2024-03-14 22:54:05",
    "openPrice": 75.38,
    "closePrice": 76.35,
    "highPrice": 78.04,
    "lowPrice": 73.44,
    "volume": 13455.49,
    "changeRate": 1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9745,
    "variety": "白银",
    "tradeDate": "2024-03-14 22:54:03",
    "openPrice": 5695.96,
    "closePrice": 5696.17,
    "highPrice": 5696.74,
    "lowPrice": 5695.22,
    "volume": 68418.83,
    "changeRate": -2.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9102,
    "variety": "黄金",
    "tradeDate": "2024-03-14 22:54:00",
    "openPrice": 451.52,
    "closePrice": 451.62,
    "highPrice": 452.45,
    "lowPrice": 451.24,
    "volume": 89401.71,
    "changeRate": -1.54,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27728,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:36:22",
    "openPrice": 77.52,
    "closePrice": 77.56,
    "highPrice": 77.68,
    "lowPrice": 77.36,
    "volume": 61688.85,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27086,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:36:19",
    "openPrice": 5927.51,
    "closePrice": 5927.35,
    "highPrice": 5929.08,
    "lowPrice": 5927.12,
    "volume": 21995.74,
    "changeRate": 1.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26444,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:36:17",
    "openPrice": 456.42,
    "closePrice": 455.71,
    "highPrice": 456.6,
    "lowPrice": 455.27,
    "volume": 58626.23,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25802,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:30:03",
    "openPrice": 74.23,
    "closePrice": 73.68,
    "highPrice": 75.84,
    "lowPrice": 73,
    "volume": 36946.68,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25160,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:30:01",
    "openPrice": 5808.88,
    "closePrice": 5809.14,
    "highPrice": 5811.03,
    "lowPrice": 5807.85,
    "volume": 81873.61,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24518,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:29:59",
    "openPrice": 445.97,
    "closePrice": 445.1,
    "highPrice": 447.81,
    "lowPrice": 444.34,
    "volume": 93270.72,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23876,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:29:44",
    "openPrice": 78.42,
    "closePrice": 77.66,
    "highPrice": 79.68,
    "lowPrice": 77.36,
    "volume": 44294.91,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23234,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:29:42",
    "openPrice": 5901.11,
    "closePrice": 5900.21,
    "highPrice": 5901.41,
    "lowPrice": 5898.63,
    "volume": 79657.22,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22592,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:29:40",
    "openPrice": 458.36,
    "closePrice": 458.85,
    "highPrice": 460.1,
    "lowPrice": 457.48,
    "volume": 15141.63,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21950,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:28:14",
    "openPrice": 75.4,
    "closePrice": 75.8,
    "highPrice": 75.86,
    "lowPrice": 73.65,
    "volume": 80860.85,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20024,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:28:13",
    "openPrice": 75.42,
    "closePrice": 75.12,
    "highPrice": 77.04,
    "lowPrice": 74.15,
    "volume": 95472.07,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21308,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:28:12",
    "openPrice": 5873.17,
    "closePrice": 5873.28,
    "highPrice": 5874.24,
    "lowPrice": 5872.41,
    "volume": 22331.18,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19382,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:28:10",
    "openPrice": 5837.02,
    "closePrice": 5836.61,
    "highPrice": 5838.04,
    "lowPrice": 5834.76,
    "volume": 63652.04,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20666,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:28:10",
    "openPrice": 447.28,
    "closePrice": 447.8,
    "highPrice": 449.31,
    "lowPrice": 446.71,
    "volume": 105835.7,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18740,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:28:08",
    "openPrice": 440.96,
    "closePrice": 441.93,
    "highPrice": 443.66,
    "lowPrice": 440.33,
    "volume": 45383.24,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18098,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:27:55",
    "openPrice": 75.87,
    "closePrice": 76.4,
    "highPrice": 77.04,
    "lowPrice": 75.57,
    "volume": 85275.7,
    "changeRate": 2.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16172,
    "variety": "原油",
    "tradeDate": "2024-03-14 00:27:53",
    "openPrice": 73.9,
    "closePrice": 74.87,
    "highPrice": 75,
    "lowPrice": 72.09,
    "volume": 90931.82,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17456,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:27:53",
    "openPrice": 5653.99,
    "closePrice": 5654.04,
    "highPrice": 5654.83,
    "lowPrice": 5653.09,
    "volume": 32930.66,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15530,
    "variety": "白银",
    "tradeDate": "2024-03-14 00:27:51",
    "openPrice": 5689.53,
    "closePrice": 5690.2,
    "highPrice": 5691.07,
    "lowPrice": 5688.28,
    "volume": 19961.69,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16814,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:27:51",
    "openPrice": 456.89,
    "closePrice": 457.74,
    "highPrice": 458.82,
    "lowPrice": 456.45,
    "volume": 109199.42,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14888,
    "variety": "黄金",
    "tradeDate": "2024-03-14 00:27:49",
    "openPrice": 442.89,
    "closePrice": 443.87,
    "highPrice": 445.12,
    "lowPrice": 442.82,
    "volume": 57368.13,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14245,
    "variety": "原油",
    "tradeDate": "2024-03-13 23:01:40",
    "openPrice": 75.74,
    "closePrice": 75.7,
    "highPrice": 76.52,
    "lowPrice": 75.27,
    "volume": 28261.28,
    "changeRate": 0.23,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13602,
    "variety": "白银",
    "tradeDate": "2024-03-13 23:01:38",
    "openPrice": 5785.78,
    "closePrice": 5785.98,
    "highPrice": 5787.33,
    "lowPrice": 5784.8,
    "volume": 34117.62,
    "changeRate": -2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12959,
    "variety": "黄金",
    "tradeDate": "2024-03-13 23:01:36",
    "openPrice": 441.58,
    "closePrice": 441.97,
    "highPrice": 443.83,
    "lowPrice": 440.35,
    "volume": 85532.67,
    "changeRate": 1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12316,
    "variety": "原油",
    "tradeDate": "2024-03-13 22:54:39",
    "openPrice": 77.41,
    "closePrice": 76.51,
    "highPrice": 78.2,
    "lowPrice": 76.04,
    "volume": 72700.02,
    "changeRate": -1.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11673,
    "variety": "白银",
    "tradeDate": "2024-03-13 22:54:36",
    "openPrice": 5652.54,
    "closePrice": 5652.6,
    "highPrice": 5653.77,
    "lowPrice": 5650.97,
    "volume": 82894.32,
    "changeRate": -0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11030,
    "variety": "黄金",
    "tradeDate": "2024-03-13 22:54:34",
    "openPrice": 447.83,
    "closePrice": 448.32,
    "highPrice": 448.9,
    "lowPrice": 445.92,
    "volume": 42552.63,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10387,
    "variety": "原油",
    "tradeDate": "2024-03-13 22:54:05",
    "openPrice": 76.82,
    "closePrice": 76.11,
    "highPrice": 77.63,
    "lowPrice": 74.95,
    "volume": 85457.77,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9744,
    "variety": "白银",
    "tradeDate": "2024-03-13 22:54:03",
    "openPrice": 5866.53,
    "closePrice": 5866.21,
    "highPrice": 5868.2,
    "lowPrice": 5865.36,
    "volume": 30238.98,
    "changeRate": -3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9101,
    "variety": "黄金",
    "tradeDate": "2024-03-13 22:54:00",
    "openPrice": 441.38,
    "closePrice": 442.12,
    "highPrice": 443.03,
    "lowPrice": 439.39,
    "volume": 14005.3,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27727,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:36:22",
    "openPrice": 77.99,
    "closePrice": 77.72,
    "highPrice": 78.82,
    "lowPrice": 76.65,
    "volume": 26197.5,
    "changeRate": 0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27085,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:36:19",
    "openPrice": 5666.71,
    "closePrice": 5666.35,
    "highPrice": 5667.94,
    "lowPrice": 5665.47,
    "volume": 48463.26,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26443,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:36:17",
    "openPrice": 445.5,
    "closePrice": 445.82,
    "highPrice": 446.87,
    "lowPrice": 445.05,
    "volume": 104687.21,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25801,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:30:03",
    "openPrice": 74.52,
    "closePrice": 74.59,
    "highPrice": 76.22,
    "lowPrice": 74.14,
    "volume": 109433.83,
    "changeRate": -2.37,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25159,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:30:01",
    "openPrice": 5866.08,
    "closePrice": 5866,
    "highPrice": 5866.11,
    "lowPrice": 5864.81,
    "volume": 83428.63,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24517,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:29:59",
    "openPrice": 447.46,
    "closePrice": 448.3,
    "highPrice": 450.2,
    "lowPrice": 446.39,
    "volume": 51387.63,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23875,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:29:44",
    "openPrice": 77.1,
    "closePrice": 76.45,
    "highPrice": 78.17,
    "lowPrice": 75.36,
    "volume": 27182.14,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23233,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:29:42",
    "openPrice": 5659.2,
    "closePrice": 5658.68,
    "highPrice": 5660.6,
    "lowPrice": 5657.59,
    "volume": 74979.22,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22591,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:29:40",
    "openPrice": 448.76,
    "closePrice": 448.04,
    "highPrice": 449.73,
    "lowPrice": 446.29,
    "volume": 22516.47,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21949,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:28:14",
    "openPrice": 75.57,
    "closePrice": 76.46,
    "highPrice": 77.53,
    "lowPrice": 73.99,
    "volume": 53468.52,
    "changeRate": -1.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20023,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:28:13",
    "openPrice": 74.97,
    "closePrice": 74.76,
    "highPrice": 76.36,
    "lowPrice": 74.07,
    "volume": 23363.2,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21307,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:28:12",
    "openPrice": 5758.23,
    "closePrice": 5759.18,
    "highPrice": 5759.23,
    "lowPrice": 5756.89,
    "volume": 12905.63,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19381,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:28:10",
    "openPrice": 5857.42,
    "closePrice": 5857.05,
    "highPrice": 5858.19,
    "lowPrice": 5855.09,
    "volume": 92064.44,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20665,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:28:10",
    "openPrice": 452.72,
    "closePrice": 452.49,
    "highPrice": 453.78,
    "lowPrice": 452.19,
    "volume": 31613.14,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18739,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:28:08",
    "openPrice": 456.1,
    "closePrice": 456.17,
    "highPrice": 457.89,
    "lowPrice": 454.69,
    "volume": 61458.45,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18097,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:27:55",
    "openPrice": 78.51,
    "closePrice": 77.97,
    "highPrice": 79.01,
    "lowPrice": 76.87,
    "volume": 27267.9,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16171,
    "variety": "原油",
    "tradeDate": "2024-03-13 00:27:53",
    "openPrice": 75.35,
    "closePrice": 74.91,
    "highPrice": 76.39,
    "lowPrice": 73.8,
    "volume": 40254.79,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17455,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:27:53",
    "openPrice": 5722.21,
    "closePrice": 5722.42,
    "highPrice": 5724,
    "lowPrice": 5720.29,
    "volume": 63657.6,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15529,
    "variety": "白银",
    "tradeDate": "2024-03-13 00:27:51",
    "openPrice": 5859.02,
    "closePrice": 5858.11,
    "highPrice": 5859.41,
    "lowPrice": 5856.36,
    "volume": 33240.56,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16813,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:27:51",
    "openPrice": 451.47,
    "closePrice": 450.83,
    "highPrice": 453.15,
    "lowPrice": 450.51,
    "volume": 55661.62,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14887,
    "variety": "黄金",
    "tradeDate": "2024-03-13 00:27:49",
    "openPrice": 454.08,
    "closePrice": 453.24,
    "highPrice": 455.86,
    "lowPrice": 452.33,
    "volume": 85009.8,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14244,
    "variety": "原油",
    "tradeDate": "2024-03-12 23:01:40",
    "openPrice": 75.49,
    "closePrice": 74.88,
    "highPrice": 75.77,
    "lowPrice": 73.09,
    "volume": 94329.47,
    "changeRate": 2.9,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13601,
    "variety": "白银",
    "tradeDate": "2024-03-12 23:01:38",
    "openPrice": 5692,
    "closePrice": 5691.51,
    "highPrice": 5692.71,
    "lowPrice": 5690.87,
    "volume": 71776.16,
    "changeRate": 1.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12958,
    "variety": "黄金",
    "tradeDate": "2024-03-12 23:01:36",
    "openPrice": 457.86,
    "closePrice": 457.84,
    "highPrice": 459.59,
    "lowPrice": 456.67,
    "volume": 29779.67,
    "changeRate": 0.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12315,
    "variety": "原油",
    "tradeDate": "2024-03-12 22:54:39",
    "openPrice": 75.48,
    "closePrice": 75.12,
    "highPrice": 75.66,
    "lowPrice": 74.75,
    "volume": 27752.59,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11672,
    "variety": "白银",
    "tradeDate": "2024-03-12 22:54:36",
    "openPrice": 5704.88,
    "closePrice": 5705.11,
    "highPrice": 5705.13,
    "lowPrice": 5704.34,
    "volume": 81965.47,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11029,
    "variety": "黄金",
    "tradeDate": "2024-03-12 22:54:34",
    "openPrice": 447.25,
    "closePrice": 447.81,
    "highPrice": 448.62,
    "lowPrice": 447.2,
    "volume": 99027.22,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10386,
    "variety": "原油",
    "tradeDate": "2024-03-12 22:54:05",
    "openPrice": 74.43,
    "closePrice": 74.4,
    "highPrice": 75.07,
    "lowPrice": 73.7,
    "volume": 72011.91,
    "changeRate": -0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9743,
    "variety": "白银",
    "tradeDate": "2024-03-12 22:54:03",
    "openPrice": 5764.02,
    "closePrice": 5763.74,
    "highPrice": 5764.96,
    "lowPrice": 5763.66,
    "volume": 19496.83,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9100,
    "variety": "黄金",
    "tradeDate": "2024-03-12 22:54:00",
    "openPrice": 449.74,
    "closePrice": 450.71,
    "highPrice": 450.88,
    "lowPrice": 448.17,
    "volume": 26645.08,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27726,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:36:22",
    "openPrice": 76.12,
    "closePrice": 76.43,
    "highPrice": 77.14,
    "lowPrice": 74.25,
    "volume": 81983.21,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27084,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:36:19",
    "openPrice": 5745.11,
    "closePrice": 5745.92,
    "highPrice": 5747.36,
    "lowPrice": 5744.91,
    "volume": 24239.04,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26442,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:36:17",
    "openPrice": 460.54,
    "closePrice": 459.71,
    "highPrice": 461.04,
    "lowPrice": 458.33,
    "volume": 36229.2,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25800,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:30:03",
    "openPrice": 75.02,
    "closePrice": 74.39,
    "highPrice": 76.2,
    "lowPrice": 74.16,
    "volume": 10661.63,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25158,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:30:01",
    "openPrice": 5779.74,
    "closePrice": 5779.89,
    "highPrice": 5780.78,
    "lowPrice": 5777.97,
    "volume": 86284.64,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24516,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:29:59",
    "openPrice": 457.61,
    "closePrice": 457.6,
    "highPrice": 458.56,
    "lowPrice": 457.1,
    "volume": 74138.02,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23874,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:29:44",
    "openPrice": 74.55,
    "closePrice": 74.73,
    "highPrice": 75.8,
    "lowPrice": 72.84,
    "volume": 27860.07,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23232,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:29:42",
    "openPrice": 5871.84,
    "closePrice": 5871.53,
    "highPrice": 5872.73,
    "lowPrice": 5869.67,
    "volume": 51937.59,
    "changeRate": -1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22590,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:29:40",
    "openPrice": 456.99,
    "closePrice": 456.14,
    "highPrice": 457.37,
    "lowPrice": 454.3,
    "volume": 86935.05,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21948,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:28:14",
    "openPrice": 74.68,
    "closePrice": 74.11,
    "highPrice": 75.22,
    "lowPrice": 73.26,
    "volume": 70002.7,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20022,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:28:13",
    "openPrice": 74.84,
    "closePrice": 74.87,
    "highPrice": 76,
    "lowPrice": 74.25,
    "volume": 108658.07,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21306,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:28:12",
    "openPrice": 5826.67,
    "closePrice": 5827.04,
    "highPrice": 5827.71,
    "lowPrice": 5826.54,
    "volume": 50495.61,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19380,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:28:10",
    "openPrice": 5902.77,
    "closePrice": 5901.82,
    "highPrice": 5904.37,
    "lowPrice": 5900.12,
    "volume": 21973.52,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20664,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:28:10",
    "openPrice": 442.21,
    "closePrice": 442.62,
    "highPrice": 443.99,
    "lowPrice": 441.83,
    "volume": 94801.76,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18738,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:28:08",
    "openPrice": 451.11,
    "closePrice": 450.38,
    "highPrice": 452.06,
    "lowPrice": 449.68,
    "volume": 75645.49,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18096,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:27:55",
    "openPrice": 77.48,
    "closePrice": 76.51,
    "highPrice": 78.92,
    "lowPrice": 75.16,
    "volume": 52312.75,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16170,
    "variety": "原油",
    "tradeDate": "2024-03-12 00:27:53",
    "openPrice": 76.87,
    "closePrice": 76.38,
    "highPrice": 78.34,
    "lowPrice": 74.89,
    "volume": 107206.02,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17454,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:27:53",
    "openPrice": 5912.86,
    "closePrice": 5911.93,
    "highPrice": 5914.8,
    "lowPrice": 5911.18,
    "volume": 91321.29,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15528,
    "variety": "白银",
    "tradeDate": "2024-03-12 00:27:51",
    "openPrice": 5710.63,
    "closePrice": 5711.11,
    "highPrice": 5712.72,
    "lowPrice": 5709.94,
    "volume": 94877.04,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16812,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:27:51",
    "openPrice": 448.19,
    "closePrice": 448.97,
    "highPrice": 449.58,
    "lowPrice": 447.29,
    "volume": 43498.38,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14886,
    "variety": "黄金",
    "tradeDate": "2024-03-12 00:27:49",
    "openPrice": 454.49,
    "closePrice": 454.69,
    "highPrice": 455.47,
    "lowPrice": 452.55,
    "volume": 94747.19,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14243,
    "variety": "原油",
    "tradeDate": "2024-03-11 23:01:40",
    "openPrice": 78.81,
    "closePrice": 78.07,
    "highPrice": 80.35,
    "lowPrice": 76.64,
    "volume": 86301.2,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13600,
    "variety": "白银",
    "tradeDate": "2024-03-11 23:01:38",
    "openPrice": 5896.47,
    "closePrice": 5896.45,
    "highPrice": 5896.97,
    "lowPrice": 5896.27,
    "volume": 70496.44,
    "changeRate": 0.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12957,
    "variety": "黄金",
    "tradeDate": "2024-03-11 23:01:36",
    "openPrice": 441.63,
    "closePrice": 442.52,
    "highPrice": 442.55,
    "lowPrice": 441.29,
    "volume": 37258.93,
    "changeRate": -2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12314,
    "variety": "原油",
    "tradeDate": "2024-03-11 22:54:39",
    "openPrice": 75.63,
    "closePrice": 76.33,
    "highPrice": 77.22,
    "lowPrice": 74.36,
    "volume": 58245.52,
    "changeRate": -0.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11671,
    "variety": "白银",
    "tradeDate": "2024-03-11 22:54:36",
    "openPrice": 5848.35,
    "closePrice": 5848.74,
    "highPrice": 5850.58,
    "lowPrice": 5847.48,
    "volume": 50641.28,
    "changeRate": -1.91,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11028,
    "variety": "黄金",
    "tradeDate": "2024-03-11 22:54:34",
    "openPrice": 451.57,
    "closePrice": 451.32,
    "highPrice": 452.1,
    "lowPrice": 450.8,
    "volume": 29471.55,
    "changeRate": 0.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10385,
    "variety": "原油",
    "tradeDate": "2024-03-11 22:54:05",
    "openPrice": 75.8,
    "closePrice": 76.42,
    "highPrice": 78.32,
    "lowPrice": 74.78,
    "volume": 108163.31,
    "changeRate": 2.66,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9742,
    "variety": "白银",
    "tradeDate": "2024-03-11 22:54:03",
    "openPrice": 5843.89,
    "closePrice": 5843.76,
    "highPrice": 5845.31,
    "lowPrice": 5843.67,
    "volume": 72989.51,
    "changeRate": 0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9099,
    "variety": "黄金",
    "tradeDate": "2024-03-11 22:54:00",
    "openPrice": 457.81,
    "closePrice": 457.98,
    "highPrice": 459.17,
    "lowPrice": 456.51,
    "volume": 40125.36,
    "changeRate": 2.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27725,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:36:22",
    "openPrice": 74.65,
    "closePrice": 75.16,
    "highPrice": 76.93,
    "lowPrice": 74.61,
    "volume": 30086.88,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27083,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:36:19",
    "openPrice": 5688.01,
    "closePrice": 5687.86,
    "highPrice": 5689.07,
    "lowPrice": 5687.82,
    "volume": 57312.98,
    "changeRate": -2.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26441,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:36:17",
    "openPrice": 451.68,
    "closePrice": 451.42,
    "highPrice": 452.86,
    "lowPrice": 451.36,
    "volume": 31498.97,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25799,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:30:03",
    "openPrice": 78.59,
    "closePrice": 77.95,
    "highPrice": 78.74,
    "lowPrice": 76.68,
    "volume": 76631.26,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25157,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:30:01",
    "openPrice": 5808.34,
    "closePrice": 5807.39,
    "highPrice": 5808.6,
    "lowPrice": 5807.08,
    "volume": 65484.69,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24515,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:29:59",
    "openPrice": 459.75,
    "closePrice": 460.3,
    "highPrice": 460.65,
    "lowPrice": 459.07,
    "volume": 95001.26,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23873,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:29:44",
    "openPrice": 77.27,
    "closePrice": 77.38,
    "highPrice": 79.2,
    "lowPrice": 76.22,
    "volume": 75722.94,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23231,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:29:42",
    "openPrice": 5854.35,
    "closePrice": 5853.68,
    "highPrice": 5855.7,
    "lowPrice": 5852.9,
    "volume": 25063.87,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22589,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:29:40",
    "openPrice": 442.7,
    "closePrice": 442.15,
    "highPrice": 443.85,
    "lowPrice": 441.46,
    "volume": 63450.7,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21947,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:28:14",
    "openPrice": 76.13,
    "closePrice": 76.86,
    "highPrice": 78.07,
    "lowPrice": 74.31,
    "volume": 91332.79,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20021,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:28:13",
    "openPrice": 77.03,
    "closePrice": 76.76,
    "highPrice": 77.22,
    "lowPrice": 75.54,
    "volume": 87344.53,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21305,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:28:12",
    "openPrice": 5837.23,
    "closePrice": 5836.75,
    "highPrice": 5837.65,
    "lowPrice": 5836.12,
    "volume": 23221.55,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19379,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:28:10",
    "openPrice": 5804.04,
    "closePrice": 5803.09,
    "highPrice": 5804.47,
    "lowPrice": 5801.72,
    "volume": 74436.51,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20663,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:28:10",
    "openPrice": 459.41,
    "closePrice": 459.24,
    "highPrice": 459.45,
    "lowPrice": 457.46,
    "volume": 64392.62,
    "changeRate": -1.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18737,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:28:08",
    "openPrice": 449.74,
    "closePrice": 449.13,
    "highPrice": 449.99,
    "lowPrice": 448.16,
    "volume": 52557.31,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18095,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:27:55",
    "openPrice": 74.88,
    "closePrice": 75.1,
    "highPrice": 76.49,
    "lowPrice": 73.85,
    "volume": 41268.95,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16169,
    "variety": "原油",
    "tradeDate": "2024-03-11 00:27:53",
    "openPrice": 73.7,
    "closePrice": 73.63,
    "highPrice": 73.9,
    "lowPrice": 73.02,
    "volume": 26022.67,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17453,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:27:53",
    "openPrice": 5853.67,
    "closePrice": 5852.98,
    "highPrice": 5854.42,
    "lowPrice": 5852.84,
    "volume": 83515.51,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15527,
    "variety": "白银",
    "tradeDate": "2024-03-11 00:27:51",
    "openPrice": 5871.42,
    "closePrice": 5870.52,
    "highPrice": 5872.09,
    "lowPrice": 5869.19,
    "volume": 42682.49,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16811,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:27:51",
    "openPrice": 441.81,
    "closePrice": 442.03,
    "highPrice": 443.05,
    "lowPrice": 440.77,
    "volume": 101291.36,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14885,
    "variety": "黄金",
    "tradeDate": "2024-03-11 00:27:49",
    "openPrice": 443.02,
    "closePrice": 443.92,
    "highPrice": 444.1,
    "lowPrice": 441.23,
    "volume": 68803.92,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14242,
    "variety": "原油",
    "tradeDate": "2024-03-08 23:01:40",
    "openPrice": 76.97,
    "closePrice": 77.62,
    "highPrice": 78.15,
    "lowPrice": 75.39,
    "volume": 42766.85,
    "changeRate": -1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13599,
    "variety": "白银",
    "tradeDate": "2024-03-08 23:01:38",
    "openPrice": 5666.21,
    "closePrice": 5666.5,
    "highPrice": 5667.21,
    "lowPrice": 5664.35,
    "volume": 78930.23,
    "changeRate": 2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12956,
    "variety": "黄金",
    "tradeDate": "2024-03-08 23:01:36",
    "openPrice": 450.19,
    "closePrice": 449.46,
    "highPrice": 451.79,
    "lowPrice": 447.78,
    "volume": 55672.43,
    "changeRate": -0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12313,
    "variety": "原油",
    "tradeDate": "2024-03-08 22:54:39",
    "openPrice": 75.96,
    "closePrice": 76.36,
    "highPrice": 77.75,
    "lowPrice": 74.96,
    "volume": 43568.9,
    "changeRate": 0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11670,
    "variety": "白银",
    "tradeDate": "2024-03-08 22:54:36",
    "openPrice": 5840.19,
    "closePrice": 5840.86,
    "highPrice": 5841.82,
    "lowPrice": 5839.04,
    "volume": 18539.24,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11027,
    "variety": "黄金",
    "tradeDate": "2024-03-08 22:54:34",
    "openPrice": 454.2,
    "closePrice": 453.88,
    "highPrice": 454.76,
    "lowPrice": 453.68,
    "volume": 108618.05,
    "changeRate": -2.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10384,
    "variety": "原油",
    "tradeDate": "2024-03-08 22:54:05",
    "openPrice": 75.68,
    "closePrice": 76.34,
    "highPrice": 76.43,
    "lowPrice": 74.8,
    "volume": 49515.49,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9741,
    "variety": "白银",
    "tradeDate": "2024-03-08 22:54:03",
    "openPrice": 5719.28,
    "closePrice": 5718.53,
    "highPrice": 5720.59,
    "lowPrice": 5716.84,
    "volume": 72853.11,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9098,
    "variety": "黄金",
    "tradeDate": "2024-03-08 22:54:00",
    "openPrice": 458.56,
    "closePrice": 459.32,
    "highPrice": 459.43,
    "lowPrice": 456.78,
    "volume": 25585.28,
    "changeRate": 2.87,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27724,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:36:22",
    "openPrice": 74.1,
    "closePrice": 74.65,
    "highPrice": 75.99,
    "lowPrice": 73.27,
    "volume": 45705.74,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27082,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:36:19",
    "openPrice": 5873.01,
    "closePrice": 5872.81,
    "highPrice": 5873.19,
    "lowPrice": 5872.08,
    "volume": 70105.67,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26440,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:36:17",
    "openPrice": 445.14,
    "closePrice": 444.2,
    "highPrice": 446.51,
    "lowPrice": 443.16,
    "volume": 77165.47,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25798,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:30:03",
    "openPrice": 73.59,
    "closePrice": 74.08,
    "highPrice": 75.85,
    "lowPrice": 73.13,
    "volume": 55040.81,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25156,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:30:01",
    "openPrice": 5898.31,
    "closePrice": 5898.73,
    "highPrice": 5899.19,
    "lowPrice": 5897.35,
    "volume": 15805.68,
    "changeRate": 0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24514,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:29:59",
    "openPrice": 447.92,
    "closePrice": 447.4,
    "highPrice": 447.98,
    "lowPrice": 446.83,
    "volume": 37734.34,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23872,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:29:44",
    "openPrice": 78.26,
    "closePrice": 77.41,
    "highPrice": 80.1,
    "lowPrice": 75.68,
    "volume": 27917.7,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23230,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:29:42",
    "openPrice": 5902.77,
    "closePrice": 5903.64,
    "highPrice": 5904.03,
    "lowPrice": 5901.63,
    "volume": 34921.18,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22588,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:29:40",
    "openPrice": 441.12,
    "closePrice": 441.06,
    "highPrice": 441.55,
    "lowPrice": 439.58,
    "volume": 61918,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21946,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:28:14",
    "openPrice": 73.11,
    "closePrice": 73.62,
    "highPrice": 73.8,
    "lowPrice": 71.92,
    "volume": 85333.13,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20020,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:28:13",
    "openPrice": 73.03,
    "closePrice": 73.9,
    "highPrice": 75.27,
    "lowPrice": 72.29,
    "volume": 57774.93,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21304,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:28:12",
    "openPrice": 5879.08,
    "closePrice": 5879.42,
    "highPrice": 5880.85,
    "lowPrice": 5878.05,
    "volume": 86860.96,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19378,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:28:10",
    "openPrice": 5724.51,
    "closePrice": 5725.33,
    "highPrice": 5726.9,
    "lowPrice": 5723.99,
    "volume": 10292.3,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20662,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:28:10",
    "openPrice": 441.67,
    "closePrice": 442.52,
    "highPrice": 444.45,
    "lowPrice": 440.09,
    "volume": 81020.51,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18736,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:28:08",
    "openPrice": 445.25,
    "closePrice": 445.45,
    "highPrice": 446.25,
    "lowPrice": 443.58,
    "volume": 22315.16,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18094,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:27:55",
    "openPrice": 73.54,
    "closePrice": 73.75,
    "highPrice": 75.41,
    "lowPrice": 71.56,
    "volume": 91126.3,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16168,
    "variety": "原油",
    "tradeDate": "2024-03-08 00:27:53",
    "openPrice": 76.75,
    "closePrice": 77.13,
    "highPrice": 77.35,
    "lowPrice": 75.53,
    "volume": 65945.95,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17452,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:27:53",
    "openPrice": 5799.73,
    "closePrice": 5800.73,
    "highPrice": 5801.15,
    "lowPrice": 5799.64,
    "volume": 28402.45,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15526,
    "variety": "白银",
    "tradeDate": "2024-03-08 00:27:51",
    "openPrice": 5813.52,
    "closePrice": 5812.84,
    "highPrice": 5815.25,
    "lowPrice": 5812.83,
    "volume": 85832.3,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16810,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:27:51",
    "openPrice": 459.39,
    "closePrice": 459.09,
    "highPrice": 460.35,
    "lowPrice": 458.07,
    "volume": 47908.64,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14884,
    "variety": "黄金",
    "tradeDate": "2024-03-08 00:27:49",
    "openPrice": 450.76,
    "closePrice": 450.12,
    "highPrice": 452.27,
    "lowPrice": 449.92,
    "volume": 73405.28,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14241,
    "variety": "原油",
    "tradeDate": "2024-03-07 23:01:40",
    "openPrice": 76.29,
    "closePrice": 76.16,
    "highPrice": 77.17,
    "lowPrice": 74.59,
    "volume": 45915.5,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13598,
    "variety": "白银",
    "tradeDate": "2024-03-07 23:01:38",
    "openPrice": 5851.97,
    "closePrice": 5852.13,
    "highPrice": 5852.79,
    "lowPrice": 5851.32,
    "volume": 36762.32,
    "changeRate": 2.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12955,
    "variety": "黄金",
    "tradeDate": "2024-03-07 23:01:36",
    "openPrice": 455.17,
    "closePrice": 455.94,
    "highPrice": 457.59,
    "lowPrice": 454.12,
    "volume": 36585.85,
    "changeRate": -2.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12312,
    "variety": "原油",
    "tradeDate": "2024-03-07 22:54:39",
    "openPrice": 78.47,
    "closePrice": 77.73,
    "highPrice": 78.56,
    "lowPrice": 76.73,
    "volume": 79453.89,
    "changeRate": 1.18,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11669,
    "variety": "白银",
    "tradeDate": "2024-03-07 22:54:36",
    "openPrice": 5775.47,
    "closePrice": 5776.18,
    "highPrice": 5776.62,
    "lowPrice": 5773.69,
    "volume": 108758.02,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11026,
    "variety": "黄金",
    "tradeDate": "2024-03-07 22:54:34",
    "openPrice": 441.12,
    "closePrice": 441.58,
    "highPrice": 441.64,
    "lowPrice": 440.86,
    "volume": 71586.07,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10383,
    "variety": "原油",
    "tradeDate": "2024-03-07 22:54:05",
    "openPrice": 75.09,
    "closePrice": 75.22,
    "highPrice": 75.24,
    "lowPrice": 74.24,
    "volume": 105791.33,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9740,
    "variety": "白银",
    "tradeDate": "2024-03-07 22:54:03",
    "openPrice": 5735.78,
    "closePrice": 5735.71,
    "highPrice": 5736.32,
    "lowPrice": 5735,
    "volume": 25785.63,
    "changeRate": -1.42,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9097,
    "variety": "黄金",
    "tradeDate": "2024-03-07 22:54:00",
    "openPrice": 458.58,
    "closePrice": 458.02,
    "highPrice": 460.25,
    "lowPrice": 456.52,
    "volume": 73205.22,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27723,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:36:22",
    "openPrice": 76.4,
    "closePrice": 77.13,
    "highPrice": 77.23,
    "lowPrice": 75.59,
    "volume": 48419.05,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27081,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:36:19",
    "openPrice": 5703.76,
    "closePrice": 5703.66,
    "highPrice": 5704.49,
    "lowPrice": 5703.01,
    "volume": 59236.05,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26439,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:36:17",
    "openPrice": 459.2,
    "closePrice": 459.19,
    "highPrice": 459.32,
    "lowPrice": 459.13,
    "volume": 73397.45,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25797,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:30:03",
    "openPrice": 77.51,
    "closePrice": 76.79,
    "highPrice": 77.75,
    "lowPrice": 76.3,
    "volume": 63130.87,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25155,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:30:01",
    "openPrice": 5864.67,
    "closePrice": 5864.59,
    "highPrice": 5865.3,
    "lowPrice": 5862.74,
    "volume": 13077.34,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24513,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:29:59",
    "openPrice": 455.43,
    "closePrice": 454.66,
    "highPrice": 457.42,
    "lowPrice": 452.88,
    "volume": 12261.58,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23871,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:29:44",
    "openPrice": 74.34,
    "closePrice": 73.44,
    "highPrice": 76.34,
    "lowPrice": 71.87,
    "volume": 82158.8,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23229,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:29:42",
    "openPrice": 5800.59,
    "closePrice": 5801.34,
    "highPrice": 5801.53,
    "lowPrice": 5799.24,
    "volume": 85399.79,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22587,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:29:40",
    "openPrice": 454.19,
    "closePrice": 454.42,
    "highPrice": 456.05,
    "lowPrice": 452.39,
    "volume": 65332.88,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21945,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:28:14",
    "openPrice": 77.71,
    "closePrice": 77.31,
    "highPrice": 78.16,
    "lowPrice": 75.87,
    "volume": 59090.41,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20019,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:28:13",
    "openPrice": 75.12,
    "closePrice": 75.13,
    "highPrice": 76.65,
    "lowPrice": 73.34,
    "volume": 66750.93,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21303,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:28:12",
    "openPrice": 5944.47,
    "closePrice": 5944.59,
    "highPrice": 5946.52,
    "lowPrice": 5943.37,
    "volume": 37201.01,
    "changeRate": -2.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19377,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:28:10",
    "openPrice": 5856.13,
    "closePrice": 5855.57,
    "highPrice": 5857.9,
    "lowPrice": 5853.73,
    "volume": 83348.79,
    "changeRate": 0.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20661,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:28:10",
    "openPrice": 443.72,
    "closePrice": 444.07,
    "highPrice": 445.19,
    "lowPrice": 442.67,
    "volume": 40301.19,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18735,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:28:08",
    "openPrice": 450.71,
    "closePrice": 451.03,
    "highPrice": 452.49,
    "lowPrice": 449.15,
    "volume": 30814.95,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18093,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:27:55",
    "openPrice": 74.87,
    "closePrice": 74.12,
    "highPrice": 75.76,
    "lowPrice": 72.72,
    "volume": 20610.13,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16167,
    "variety": "原油",
    "tradeDate": "2024-03-07 00:27:53",
    "openPrice": 76.67,
    "closePrice": 76.45,
    "highPrice": 78.03,
    "lowPrice": 74.77,
    "volume": 100838.09,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17451,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:27:53",
    "openPrice": 5857.38,
    "closePrice": 5858.08,
    "highPrice": 5859.09,
    "lowPrice": 5856.5,
    "volume": 57072.01,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15525,
    "variety": "白银",
    "tradeDate": "2024-03-07 00:27:51",
    "openPrice": 5937.49,
    "closePrice": 5936.95,
    "highPrice": 5938.27,
    "lowPrice": 5936.88,
    "volume": 58955.01,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16809,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:27:51",
    "openPrice": 460.52,
    "closePrice": 460.5,
    "highPrice": 460.91,
    "lowPrice": 459.51,
    "volume": 84758.64,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14883,
    "variety": "黄金",
    "tradeDate": "2024-03-07 00:27:49",
    "openPrice": 447.27,
    "closePrice": 447.9,
    "highPrice": 449.26,
    "lowPrice": 446.36,
    "volume": 76660.43,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14240,
    "variety": "原油",
    "tradeDate": "2024-03-06 23:01:40",
    "openPrice": 74.21,
    "closePrice": 73.65,
    "highPrice": 74.77,
    "lowPrice": 73.27,
    "volume": 23375.2,
    "changeRate": -0.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13597,
    "variety": "白银",
    "tradeDate": "2024-03-06 23:01:38",
    "openPrice": 5869.96,
    "closePrice": 5870.6,
    "highPrice": 5871.81,
    "lowPrice": 5868.42,
    "volume": 77808.96,
    "changeRate": -2.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12954,
    "variety": "黄金",
    "tradeDate": "2024-03-06 23:01:36",
    "openPrice": 442.71,
    "closePrice": 441.72,
    "highPrice": 443.31,
    "lowPrice": 439.74,
    "volume": 99048.82,
    "changeRate": -0.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12311,
    "variety": "原油",
    "tradeDate": "2024-03-06 22:54:39",
    "openPrice": 77.44,
    "closePrice": 76.76,
    "highPrice": 78.16,
    "lowPrice": 75.66,
    "volume": 33223.03,
    "changeRate": 1.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11668,
    "variety": "白银",
    "tradeDate": "2024-03-06 22:54:36",
    "openPrice": 5888.25,
    "closePrice": 5888.83,
    "highPrice": 5889.54,
    "lowPrice": 5887.08,
    "volume": 108135.8,
    "changeRate": -1.64,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11025,
    "variety": "黄金",
    "tradeDate": "2024-03-06 22:54:34",
    "openPrice": 446.88,
    "closePrice": 446.61,
    "highPrice": 448.3,
    "lowPrice": 445.36,
    "volume": 108000.41,
    "changeRate": 1.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10382,
    "variety": "原油",
    "tradeDate": "2024-03-06 22:54:05",
    "openPrice": 77.82,
    "closePrice": 77.22,
    "highPrice": 78.26,
    "lowPrice": 76.15,
    "volume": 24526.87,
    "changeRate": 2.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9739,
    "variety": "白银",
    "tradeDate": "2024-03-06 22:54:03",
    "openPrice": 5831.99,
    "closePrice": 5831.82,
    "highPrice": 5833.96,
    "lowPrice": 5830.84,
    "volume": 42528.2,
    "changeRate": -2.27,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9096,
    "variety": "黄金",
    "tradeDate": "2024-03-06 22:54:00",
    "openPrice": 458.9,
    "closePrice": 459.48,
    "highPrice": 460.95,
    "lowPrice": 458.09,
    "volume": 60767.38,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27722,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:36:22",
    "openPrice": 72.67,
    "closePrice": 73.47,
    "highPrice": 74.49,
    "lowPrice": 70.83,
    "volume": 98279.59,
    "changeRate": -0.17,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27080,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:36:19",
    "openPrice": 5868.8,
    "closePrice": 5868.17,
    "highPrice": 5870.52,
    "lowPrice": 5868.13,
    "volume": 44720.7,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26438,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:36:17",
    "openPrice": 451.98,
    "closePrice": 451.31,
    "highPrice": 453.28,
    "lowPrice": 449.97,
    "volume": 65545.32,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25796,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:30:03",
    "openPrice": 76.71,
    "closePrice": 75.84,
    "highPrice": 76.88,
    "lowPrice": 75.26,
    "volume": 84727.79,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25154,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:30:01",
    "openPrice": 5873.88,
    "closePrice": 5873.23,
    "highPrice": 5875.47,
    "lowPrice": 5873.03,
    "volume": 22958.7,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24512,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:29:59",
    "openPrice": 445.35,
    "closePrice": 445.91,
    "highPrice": 446.78,
    "lowPrice": 444.37,
    "volume": 19677.75,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23870,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:29:44",
    "openPrice": 77.01,
    "closePrice": 77.96,
    "highPrice": 78,
    "lowPrice": 76.84,
    "volume": 59913,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23228,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:29:42",
    "openPrice": 5898.16,
    "closePrice": 5899.14,
    "highPrice": 5900.48,
    "lowPrice": 5896.21,
    "volume": 85137.67,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22586,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:29:40",
    "openPrice": 459.4,
    "closePrice": 459.35,
    "highPrice": 461.14,
    "lowPrice": 457.67,
    "volume": 22776.91,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21944,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:28:14",
    "openPrice": 79,
    "closePrice": 78.28,
    "highPrice": 79.17,
    "lowPrice": 77.09,
    "volume": 95352.51,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20018,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:28:13",
    "openPrice": 77.65,
    "closePrice": 78.35,
    "highPrice": 79.54,
    "lowPrice": 77.14,
    "volume": 67010.49,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21302,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:28:12",
    "openPrice": 5748.44,
    "closePrice": 5747.61,
    "highPrice": 5749.74,
    "lowPrice": 5747.1,
    "volume": 101640.29,
    "changeRate": 0.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19376,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:28:10",
    "openPrice": 5667.01,
    "closePrice": 5667.97,
    "highPrice": 5668.3,
    "lowPrice": 5666.12,
    "volume": 86739.22,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20660,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:28:10",
    "openPrice": 455.41,
    "closePrice": 454.43,
    "highPrice": 455.6,
    "lowPrice": 453.04,
    "volume": 47807.95,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18734,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:28:08",
    "openPrice": 454.09,
    "closePrice": 454.96,
    "highPrice": 455.95,
    "lowPrice": 452.78,
    "volume": 69470.14,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18092,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:27:55",
    "openPrice": 75.73,
    "closePrice": 74.95,
    "highPrice": 76.98,
    "lowPrice": 73.37,
    "volume": 74241.67,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16166,
    "variety": "原油",
    "tradeDate": "2024-03-06 00:27:53",
    "openPrice": 76.66,
    "closePrice": 76.18,
    "highPrice": 78.62,
    "lowPrice": 75.36,
    "volume": 65402.83,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17450,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:27:53",
    "openPrice": 5724.78,
    "closePrice": 5724.4,
    "highPrice": 5726.63,
    "lowPrice": 5723.34,
    "volume": 59509.87,
    "changeRate": 0.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15524,
    "variety": "白银",
    "tradeDate": "2024-03-06 00:27:51",
    "openPrice": 5936.45,
    "closePrice": 5936.14,
    "highPrice": 5937.05,
    "lowPrice": 5935.35,
    "volume": 44387.88,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16808,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:27:51",
    "openPrice": 442.14,
    "closePrice": 441.97,
    "highPrice": 442.26,
    "lowPrice": 441.33,
    "volume": 102992.79,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14882,
    "variety": "黄金",
    "tradeDate": "2024-03-06 00:27:49",
    "openPrice": 460.38,
    "closePrice": 459.78,
    "highPrice": 462.36,
    "lowPrice": 459.66,
    "volume": 20935.33,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14239,
    "variety": "原油",
    "tradeDate": "2024-03-05 23:01:40",
    "openPrice": 78.94,
    "closePrice": 78.3,
    "highPrice": 79.68,
    "lowPrice": 76.32,
    "volume": 95118.38,
    "changeRate": 1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13596,
    "variety": "白银",
    "tradeDate": "2024-03-05 23:01:38",
    "openPrice": 5783.85,
    "closePrice": 5784.68,
    "highPrice": 5786.51,
    "lowPrice": 5783.06,
    "volume": 66809.09,
    "changeRate": -1.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12953,
    "variety": "黄金",
    "tradeDate": "2024-03-05 23:01:36",
    "openPrice": 453.48,
    "closePrice": 453.31,
    "highPrice": 453.79,
    "lowPrice": 453.13,
    "volume": 65822.74,
    "changeRate": -2.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12310,
    "variety": "原油",
    "tradeDate": "2024-03-05 22:54:39",
    "openPrice": 74.69,
    "closePrice": 74.38,
    "highPrice": 74.87,
    "lowPrice": 72.8,
    "volume": 67373.29,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11667,
    "variety": "白银",
    "tradeDate": "2024-03-05 22:54:36",
    "openPrice": 5862.86,
    "closePrice": 5863.08,
    "highPrice": 5864.75,
    "lowPrice": 5861,
    "volume": 58264.13,
    "changeRate": -1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11024,
    "variety": "黄金",
    "tradeDate": "2024-03-05 22:54:34",
    "openPrice": 441.58,
    "closePrice": 441.4,
    "highPrice": 443.47,
    "lowPrice": 441.22,
    "volume": 13088.01,
    "changeRate": 2.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10381,
    "variety": "原油",
    "tradeDate": "2024-03-05 22:54:05",
    "openPrice": 75.61,
    "closePrice": 74.83,
    "highPrice": 75.85,
    "lowPrice": 73.86,
    "volume": 88567.73,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9738,
    "variety": "白银",
    "tradeDate": "2024-03-05 22:54:03",
    "openPrice": 5950.27,
    "closePrice": 5949.39,
    "highPrice": 5950.38,
    "lowPrice": 5947.63,
    "volume": 10766.57,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9095,
    "variety": "黄金",
    "tradeDate": "2024-03-05 22:54:00",
    "openPrice": 441.41,
    "closePrice": 441.03,
    "highPrice": 442.54,
    "lowPrice": 439.55,
    "volume": 57036.1,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27721,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:36:22",
    "openPrice": 78.49,
    "closePrice": 77.75,
    "highPrice": 80.18,
    "lowPrice": 77.53,
    "volume": 39250.64,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27079,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:36:19",
    "openPrice": 5801.1,
    "closePrice": 5800.17,
    "highPrice": 5802.19,
    "lowPrice": 5799.75,
    "volume": 14700.41,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26437,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:36:17",
    "openPrice": 444.64,
    "closePrice": 444.16,
    "highPrice": 446.54,
    "lowPrice": 443.95,
    "volume": 93967.23,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25795,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:30:03",
    "openPrice": 76.42,
    "closePrice": 75.6,
    "highPrice": 78.17,
    "lowPrice": 73.94,
    "volume": 31998.16,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25153,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:30:01",
    "openPrice": 5693.76,
    "closePrice": 5694.38,
    "highPrice": 5695.25,
    "lowPrice": 5692.86,
    "volume": 106435.94,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24511,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:29:59",
    "openPrice": 452.94,
    "closePrice": 452.91,
    "highPrice": 453.37,
    "lowPrice": 451.71,
    "volume": 82486.46,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23869,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:29:44",
    "openPrice": 74.7,
    "closePrice": 74.88,
    "highPrice": 76.11,
    "lowPrice": 74.67,
    "volume": 16586.58,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23227,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:29:42",
    "openPrice": 5673.27,
    "closePrice": 5672.96,
    "highPrice": 5674.95,
    "lowPrice": 5671.18,
    "volume": 15501.94,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22585,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:29:40",
    "openPrice": 452.8,
    "closePrice": 452.22,
    "highPrice": 453.89,
    "lowPrice": 450.4,
    "volume": 36838.48,
    "changeRate": 0,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21943,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:28:14",
    "openPrice": 75.76,
    "closePrice": 76.29,
    "highPrice": 77.21,
    "lowPrice": 73.79,
    "volume": 42609.71,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20017,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:28:13",
    "openPrice": 75.1,
    "closePrice": 74.85,
    "highPrice": 76.6,
    "lowPrice": 74.56,
    "volume": 92755.88,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21301,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:28:12",
    "openPrice": 5885.53,
    "closePrice": 5885.28,
    "highPrice": 5885.63,
    "lowPrice": 5883.55,
    "volume": 87098.57,
    "changeRate": -1.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19375,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:28:10",
    "openPrice": 5731.01,
    "closePrice": 5730.46,
    "highPrice": 5731.33,
    "lowPrice": 5729.55,
    "volume": 106469.1,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20659,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:28:10",
    "openPrice": 447.15,
    "closePrice": 446.78,
    "highPrice": 448.93,
    "lowPrice": 446.3,
    "volume": 49074.58,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18733,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:28:08",
    "openPrice": 460.54,
    "closePrice": 460.38,
    "highPrice": 460.78,
    "lowPrice": 459.94,
    "volume": 38746.61,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18091,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:27:55",
    "openPrice": 78.7,
    "closePrice": 77.98,
    "highPrice": 79.87,
    "lowPrice": 76.48,
    "volume": 26195.83,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16165,
    "variety": "原油",
    "tradeDate": "2024-03-05 00:27:53",
    "openPrice": 76.76,
    "closePrice": 77.36,
    "highPrice": 78.28,
    "lowPrice": 76.1,
    "volume": 43132.24,
    "changeRate": 1.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17449,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:27:53",
    "openPrice": 5842.02,
    "closePrice": 5841.74,
    "highPrice": 5842.46,
    "lowPrice": 5840.41,
    "volume": 105877.78,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15523,
    "variety": "白银",
    "tradeDate": "2024-03-05 00:27:51",
    "openPrice": 5864.47,
    "closePrice": 5864.61,
    "highPrice": 5864.69,
    "lowPrice": 5862.97,
    "volume": 90181.18,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16807,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:27:51",
    "openPrice": 458,
    "closePrice": 458.93,
    "highPrice": 459.32,
    "lowPrice": 456.82,
    "volume": 12981.34,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14881,
    "variety": "黄金",
    "tradeDate": "2024-03-05 00:27:49",
    "openPrice": 458.32,
    "closePrice": 457.48,
    "highPrice": 458.42,
    "lowPrice": 455.7,
    "volume": 33799.2,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14238,
    "variety": "原油",
    "tradeDate": "2024-03-04 23:01:40",
    "openPrice": 76.78,
    "closePrice": 76.18,
    "highPrice": 76.9,
    "lowPrice": 75.07,
    "volume": 61119.17,
    "changeRate": -1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13595,
    "variety": "白银",
    "tradeDate": "2024-03-04 23:01:38",
    "openPrice": 5718.96,
    "closePrice": 5718.84,
    "highPrice": 5719.67,
    "lowPrice": 5718.13,
    "volume": 36691.64,
    "changeRate": 0.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12952,
    "variety": "黄金",
    "tradeDate": "2024-03-04 23:01:36",
    "openPrice": 452.99,
    "closePrice": 453.74,
    "highPrice": 455.07,
    "lowPrice": 451.39,
    "volume": 34390.61,
    "changeRate": -2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12309,
    "variety": "原油",
    "tradeDate": "2024-03-04 22:54:39",
    "openPrice": 75.42,
    "closePrice": 75.17,
    "highPrice": 76.82,
    "lowPrice": 73.24,
    "volume": 64607.8,
    "changeRate": -1.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11666,
    "variety": "白银",
    "tradeDate": "2024-03-04 22:54:36",
    "openPrice": 5661.28,
    "closePrice": 5660.4,
    "highPrice": 5661.67,
    "lowPrice": 5658.94,
    "volume": 15713.11,
    "changeRate": 2.9,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11023,
    "variety": "黄金",
    "tradeDate": "2024-03-04 22:54:34",
    "openPrice": 456.61,
    "closePrice": 457.31,
    "highPrice": 458.63,
    "lowPrice": 454.67,
    "volume": 25535.6,
    "changeRate": 0.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10380,
    "variety": "原油",
    "tradeDate": "2024-03-04 22:54:05",
    "openPrice": 74.38,
    "closePrice": 75.27,
    "highPrice": 76.23,
    "lowPrice": 73.38,
    "volume": 46729.75,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9737,
    "variety": "白银",
    "tradeDate": "2024-03-04 22:54:03",
    "openPrice": 5685.63,
    "closePrice": 5686.02,
    "highPrice": 5686.85,
    "lowPrice": 5685.12,
    "volume": 73022.18,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9094,
    "variety": "黄金",
    "tradeDate": "2024-03-04 22:54:00",
    "openPrice": 453.58,
    "closePrice": 453.53,
    "highPrice": 453.84,
    "lowPrice": 452.93,
    "volume": 56137.48,
    "changeRate": -2.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27720,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:36:22",
    "openPrice": 77.02,
    "closePrice": 77.32,
    "highPrice": 77.77,
    "lowPrice": 76.94,
    "volume": 98635.71,
    "changeRate": 2.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27078,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:36:19",
    "openPrice": 5924.7,
    "closePrice": 5923.84,
    "highPrice": 5925.14,
    "lowPrice": 5922.36,
    "volume": 67833.11,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26436,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:36:17",
    "openPrice": 444.69,
    "closePrice": 444.31,
    "highPrice": 446.05,
    "lowPrice": 442.95,
    "volume": 91034.12,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25794,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:30:03",
    "openPrice": 77.93,
    "closePrice": 77.82,
    "highPrice": 79.5,
    "lowPrice": 77.3,
    "volume": 72895.86,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25152,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:30:01",
    "openPrice": 5758.82,
    "closePrice": 5759.44,
    "highPrice": 5761.04,
    "lowPrice": 5758.41,
    "volume": 92440.75,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24510,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:29:59",
    "openPrice": 452.38,
    "closePrice": 452.37,
    "highPrice": 452.49,
    "lowPrice": 452.35,
    "volume": 97116.22,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23868,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:29:44",
    "openPrice": 73.58,
    "closePrice": 73.86,
    "highPrice": 74.3,
    "lowPrice": 71.98,
    "volume": 14770.03,
    "changeRate": -2.08,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23226,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:29:42",
    "openPrice": 5720.82,
    "closePrice": 5720.66,
    "highPrice": 5721.21,
    "lowPrice": 5719.74,
    "volume": 44727.77,
    "changeRate": 2.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22584,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:29:40",
    "openPrice": 441.87,
    "closePrice": 441.43,
    "highPrice": 442.78,
    "lowPrice": 441.3,
    "volume": 107680.68,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21942,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:28:14",
    "openPrice": 75.77,
    "closePrice": 74.84,
    "highPrice": 76.83,
    "lowPrice": 73.62,
    "volume": 63433.68,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20016,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:28:13",
    "openPrice": 76.1,
    "closePrice": 76.43,
    "highPrice": 77.6,
    "lowPrice": 75.07,
    "volume": 71758.95,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21300,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:28:12",
    "openPrice": 5834.22,
    "closePrice": 5834.73,
    "highPrice": 5836.35,
    "lowPrice": 5832.86,
    "volume": 70168.81,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19374,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:28:10",
    "openPrice": 5801.75,
    "closePrice": 5801.99,
    "highPrice": 5802.38,
    "lowPrice": 5799.85,
    "volume": 98676.92,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20658,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:28:10",
    "openPrice": 445.79,
    "closePrice": 446.43,
    "highPrice": 447.67,
    "lowPrice": 444.99,
    "volume": 102166.43,
    "changeRate": 0.63,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18732,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:28:08",
    "openPrice": 456.18,
    "closePrice": 455.2,
    "highPrice": 457.15,
    "lowPrice": 453.71,
    "volume": 83649.73,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18090,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:27:55",
    "openPrice": 76.9,
    "closePrice": 76.79,
    "highPrice": 78.14,
    "lowPrice": 74.9,
    "volume": 53258.07,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16164,
    "variety": "原油",
    "tradeDate": "2024-03-04 00:27:53",
    "openPrice": 74.4,
    "closePrice": 73.65,
    "highPrice": 75.31,
    "lowPrice": 71.67,
    "volume": 94631.5,
    "changeRate": -2.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17448,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:27:53",
    "openPrice": 5842.97,
    "closePrice": 5843.56,
    "highPrice": 5843.75,
    "lowPrice": 5841.36,
    "volume": 94970.9,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15522,
    "variety": "白银",
    "tradeDate": "2024-03-04 00:27:51",
    "openPrice": 5763.31,
    "closePrice": 5764.05,
    "highPrice": 5764.78,
    "lowPrice": 5762.48,
    "volume": 109752.05,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16806,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:27:51",
    "openPrice": 455.95,
    "closePrice": 455.11,
    "highPrice": 457.66,
    "lowPrice": 454.74,
    "volume": 62249.35,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14880,
    "variety": "黄金",
    "tradeDate": "2024-03-04 00:27:49",
    "openPrice": 455.56,
    "closePrice": 455.08,
    "highPrice": 456.49,
    "lowPrice": 453.36,
    "volume": 12836.34,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14237,
    "variety": "原油",
    "tradeDate": "2024-03-01 23:01:40",
    "openPrice": 74.45,
    "closePrice": 73.82,
    "highPrice": 75.71,
    "lowPrice": 73.17,
    "volume": 35938.52,
    "changeRate": -1.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13594,
    "variety": "白银",
    "tradeDate": "2024-03-01 23:01:38",
    "openPrice": 5917.3,
    "closePrice": 5916.65,
    "highPrice": 5918.17,
    "lowPrice": 5915.93,
    "volume": 26316.96,
    "changeRate": 2.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12951,
    "variety": "黄金",
    "tradeDate": "2024-03-01 23:01:36",
    "openPrice": 454.68,
    "closePrice": 455.37,
    "highPrice": 457.15,
    "lowPrice": 454.46,
    "volume": 70399.56,
    "changeRate": -2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12308,
    "variety": "原油",
    "tradeDate": "2024-03-01 22:54:39",
    "openPrice": 74.59,
    "closePrice": 73.91,
    "highPrice": 75.92,
    "lowPrice": 72.18,
    "volume": 26211.46,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11665,
    "variety": "白银",
    "tradeDate": "2024-03-01 22:54:36",
    "openPrice": 5885.71,
    "closePrice": 5885.43,
    "highPrice": 5885.88,
    "lowPrice": 5883.87,
    "volume": 53317.4,
    "changeRate": -0.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11022,
    "variety": "黄金",
    "tradeDate": "2024-03-01 22:54:34",
    "openPrice": 452.39,
    "closePrice": 452.74,
    "highPrice": 453.38,
    "lowPrice": 451.07,
    "volume": 19104.34,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10379,
    "variety": "原油",
    "tradeDate": "2024-03-01 22:54:05",
    "openPrice": 74.24,
    "closePrice": 73.56,
    "highPrice": 75.21,
    "lowPrice": 72.39,
    "volume": 106126.15,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9736,
    "variety": "白银",
    "tradeDate": "2024-03-01 22:54:03",
    "openPrice": 5899.32,
    "closePrice": 5899.67,
    "highPrice": 5899.8,
    "lowPrice": 5898.73,
    "volume": 28333.5,
    "changeRate": 0.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9093,
    "variety": "黄金",
    "tradeDate": "2024-03-01 22:54:00",
    "openPrice": 453.18,
    "closePrice": 453.77,
    "highPrice": 455.65,
    "lowPrice": 451.72,
    "volume": 68177.28,
    "changeRate": 0.1,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27719,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:36:22",
    "openPrice": 74.57,
    "closePrice": 73.67,
    "highPrice": 76.07,
    "lowPrice": 72.07,
    "volume": 101237.74,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27077,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:36:19",
    "openPrice": 5820.7,
    "closePrice": 5821.34,
    "highPrice": 5821.96,
    "lowPrice": 5818.77,
    "volume": 88798.4,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26435,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:36:17",
    "openPrice": 453.72,
    "closePrice": 452.78,
    "highPrice": 455.34,
    "lowPrice": 452.42,
    "volume": 91433.53,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25793,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:30:03",
    "openPrice": 77.19,
    "closePrice": 76.55,
    "highPrice": 79.16,
    "lowPrice": 75.2,
    "volume": 67479.57,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25151,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:30:01",
    "openPrice": 5948.25,
    "closePrice": 5948.21,
    "highPrice": 5949.75,
    "lowPrice": 5946.69,
    "volume": 52928.44,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24509,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:29:59",
    "openPrice": 455.09,
    "closePrice": 455.91,
    "highPrice": 456.66,
    "lowPrice": 453.87,
    "volume": 56483.61,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23867,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:29:44",
    "openPrice": 77.27,
    "closePrice": 77.82,
    "highPrice": 78.24,
    "lowPrice": 77.23,
    "volume": 65403.43,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23225,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:29:42",
    "openPrice": 5867.66,
    "closePrice": 5867.56,
    "highPrice": 5868.05,
    "lowPrice": 5866.67,
    "volume": 62057.89,
    "changeRate": -0.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22583,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:29:40",
    "openPrice": 459.63,
    "closePrice": 459.19,
    "highPrice": 460.95,
    "lowPrice": 457.63,
    "volume": 74436.15,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21941,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:28:14",
    "openPrice": 76.61,
    "closePrice": 76.32,
    "highPrice": 76.73,
    "lowPrice": 75.04,
    "volume": 21667.14,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20015,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:28:13",
    "openPrice": 77.82,
    "closePrice": 78.3,
    "highPrice": 78.7,
    "lowPrice": 76.01,
    "volume": 76029.98,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21299,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:28:12",
    "openPrice": 5944.25,
    "closePrice": 5945.23,
    "highPrice": 5947.04,
    "lowPrice": 5943.73,
    "volume": 90646.38,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19373,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:28:10",
    "openPrice": 5733.65,
    "closePrice": 5732.66,
    "highPrice": 5734.61,
    "lowPrice": 5730.71,
    "volume": 15058.75,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20657,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:28:10",
    "openPrice": 451.79,
    "closePrice": 451.66,
    "highPrice": 453.6,
    "lowPrice": 450.86,
    "volume": 69419.19,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18731,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:28:08",
    "openPrice": 450.51,
    "closePrice": 450.69,
    "highPrice": 451.03,
    "lowPrice": 449.07,
    "volume": 88579.47,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18089,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:27:55",
    "openPrice": 74.06,
    "closePrice": 74.19,
    "highPrice": 74.54,
    "lowPrice": 73.1,
    "volume": 44347.98,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16163,
    "variety": "原油",
    "tradeDate": "2024-03-01 00:27:53",
    "openPrice": 74.53,
    "closePrice": 74.87,
    "highPrice": 76.83,
    "lowPrice": 72.65,
    "volume": 32028.87,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17447,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:27:53",
    "openPrice": 5940.5,
    "closePrice": 5939.88,
    "highPrice": 5940.99,
    "lowPrice": 5938.12,
    "volume": 48065.85,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15521,
    "variety": "白银",
    "tradeDate": "2024-03-01 00:27:51",
    "openPrice": 5870.02,
    "closePrice": 5869.61,
    "highPrice": 5870.43,
    "lowPrice": 5867.71,
    "volume": 35195.44,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16805,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:27:51",
    "openPrice": 445.92,
    "closePrice": 445.71,
    "highPrice": 446.34,
    "lowPrice": 444.81,
    "volume": 73642.44,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14879,
    "variety": "黄金",
    "tradeDate": "2024-03-01 00:27:49",
    "openPrice": 445.87,
    "closePrice": 446.12,
    "highPrice": 447.36,
    "lowPrice": 444.92,
    "volume": 10551.79,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14236,
    "variety": "原油",
    "tradeDate": "2024-02-29 23:01:40",
    "openPrice": 76.46,
    "closePrice": 75.64,
    "highPrice": 77.01,
    "lowPrice": 74.78,
    "volume": 23202.31,
    "changeRate": 2.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13593,
    "variety": "白银",
    "tradeDate": "2024-02-29 23:01:38",
    "openPrice": 5877.65,
    "closePrice": 5877.56,
    "highPrice": 5877.98,
    "lowPrice": 5876.22,
    "volume": 45611.26,
    "changeRate": -1.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12950,
    "variety": "黄金",
    "tradeDate": "2024-02-29 23:01:36",
    "openPrice": 449.54,
    "closePrice": 448.93,
    "highPrice": 450.08,
    "lowPrice": 448.45,
    "volume": 24047.39,
    "changeRate": -2.65,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12307,
    "variety": "原油",
    "tradeDate": "2024-02-29 22:54:39",
    "openPrice": 75.64,
    "closePrice": 75.01,
    "highPrice": 76.52,
    "lowPrice": 73.07,
    "volume": 52522,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11664,
    "variety": "白银",
    "tradeDate": "2024-02-29 22:54:36",
    "openPrice": 5857.66,
    "closePrice": 5856.92,
    "highPrice": 5858.15,
    "lowPrice": 5856.16,
    "volume": 36297.49,
    "changeRate": 1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11021,
    "variety": "黄金",
    "tradeDate": "2024-02-29 22:54:34",
    "openPrice": 459.44,
    "closePrice": 459.26,
    "highPrice": 460.57,
    "lowPrice": 457.95,
    "volume": 18403.75,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10378,
    "variety": "原油",
    "tradeDate": "2024-02-29 22:54:05",
    "openPrice": 73.73,
    "closePrice": 73.77,
    "highPrice": 74.53,
    "lowPrice": 72.54,
    "volume": 57037.51,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9735,
    "variety": "白银",
    "tradeDate": "2024-02-29 22:54:03",
    "openPrice": 5919.04,
    "closePrice": 5918.06,
    "highPrice": 5920.94,
    "lowPrice": 5917.82,
    "volume": 60572.77,
    "changeRate": -2.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9092,
    "variety": "黄金",
    "tradeDate": "2024-02-29 22:54:00",
    "openPrice": 448.45,
    "closePrice": 449.26,
    "highPrice": 449.73,
    "lowPrice": 448.42,
    "volume": 90494.2,
    "changeRate": -2.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27718,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:36:22",
    "openPrice": 78.47,
    "closePrice": 78.22,
    "highPrice": 78.51,
    "lowPrice": 78.07,
    "volume": 20091.46,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27076,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:36:19",
    "openPrice": 5707.84,
    "closePrice": 5708.39,
    "highPrice": 5708.61,
    "lowPrice": 5707.09,
    "volume": 25914.67,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26434,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:36:17",
    "openPrice": 441.1,
    "closePrice": 441.4,
    "highPrice": 442.93,
    "lowPrice": 440.24,
    "volume": 36009.93,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25792,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:30:03",
    "openPrice": 76.44,
    "closePrice": 76.34,
    "highPrice": 78.21,
    "lowPrice": 76.21,
    "volume": 107490.82,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25150,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:30:01",
    "openPrice": 5689.46,
    "closePrice": 5689.97,
    "highPrice": 5690.11,
    "lowPrice": 5689.46,
    "volume": 48426.31,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24508,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:29:59",
    "openPrice": 445.94,
    "closePrice": 446.59,
    "highPrice": 446.59,
    "lowPrice": 444.46,
    "volume": 93034.29,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23866,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:29:44",
    "openPrice": 76.76,
    "closePrice": 75.99,
    "highPrice": 77.87,
    "lowPrice": 74.44,
    "volume": 54705.38,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23224,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:29:42",
    "openPrice": 5700.04,
    "closePrice": 5700.71,
    "highPrice": 5701.08,
    "lowPrice": 5698.58,
    "volume": 103485.33,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22582,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:29:40",
    "openPrice": 452.02,
    "closePrice": 451.08,
    "highPrice": 453.45,
    "lowPrice": 449.81,
    "volume": 103959.93,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21940,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:28:14",
    "openPrice": 76.69,
    "closePrice": 76.73,
    "highPrice": 76.94,
    "lowPrice": 76.51,
    "volume": 60856.45,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20014,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:28:13",
    "openPrice": 74.68,
    "closePrice": 75.59,
    "highPrice": 76.83,
    "lowPrice": 73.88,
    "volume": 73764.36,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21298,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:28:12",
    "openPrice": 5887,
    "closePrice": 5887.68,
    "highPrice": 5888.4,
    "lowPrice": 5886.84,
    "volume": 99083.07,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19372,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:28:10",
    "openPrice": 5875.03,
    "closePrice": 5874.68,
    "highPrice": 5876.64,
    "lowPrice": 5874.02,
    "volume": 55373.84,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20656,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:28:10",
    "openPrice": 443.52,
    "closePrice": 444.3,
    "highPrice": 446.25,
    "lowPrice": 442.46,
    "volume": 61347.94,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18730,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:28:08",
    "openPrice": 451.35,
    "closePrice": 451.76,
    "highPrice": 453.43,
    "lowPrice": 451.13,
    "volume": 101702.79,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18088,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:27:55",
    "openPrice": 75.38,
    "closePrice": 75.84,
    "highPrice": 76.24,
    "lowPrice": 74.27,
    "volume": 87860.28,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16162,
    "variety": "原油",
    "tradeDate": "2024-02-29 00:27:53",
    "openPrice": 75.74,
    "closePrice": 75.14,
    "highPrice": 77.12,
    "lowPrice": 74.09,
    "volume": 11794.94,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17446,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:27:53",
    "openPrice": 5894.42,
    "closePrice": 5894.08,
    "highPrice": 5894.77,
    "lowPrice": 5892.2,
    "volume": 88460.57,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15520,
    "variety": "白银",
    "tradeDate": "2024-02-29 00:27:51",
    "openPrice": 5699.45,
    "closePrice": 5700.41,
    "highPrice": 5700.82,
    "lowPrice": 5698.38,
    "volume": 102832.34,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16804,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:27:51",
    "openPrice": 451.12,
    "closePrice": 451.25,
    "highPrice": 451.57,
    "lowPrice": 451.03,
    "volume": 68048.63,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14878,
    "variety": "黄金",
    "tradeDate": "2024-02-29 00:27:49",
    "openPrice": 454.69,
    "closePrice": 454.77,
    "highPrice": 456.26,
    "lowPrice": 454.09,
    "volume": 102142.54,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14235,
    "variety": "原油",
    "tradeDate": "2024-02-28 23:01:40",
    "openPrice": 77.19,
    "closePrice": 76.81,
    "highPrice": 78.97,
    "lowPrice": 76.3,
    "volume": 18937.29,
    "changeRate": -1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13592,
    "variety": "白银",
    "tradeDate": "2024-02-28 23:01:38",
    "openPrice": 5755.12,
    "closePrice": 5754.77,
    "highPrice": 5756.17,
    "lowPrice": 5754.63,
    "volume": 19255.53,
    "changeRate": 0.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12949,
    "variety": "黄金",
    "tradeDate": "2024-02-28 23:01:36",
    "openPrice": 442.02,
    "closePrice": 442.73,
    "highPrice": 442.73,
    "lowPrice": 441.28,
    "volume": 108547.98,
    "changeRate": -0.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12306,
    "variety": "原油",
    "tradeDate": "2024-02-28 22:54:39",
    "openPrice": 78.14,
    "closePrice": 77.69,
    "highPrice": 78.35,
    "lowPrice": 76.07,
    "volume": 11779.7,
    "changeRate": 2.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11663,
    "variety": "白银",
    "tradeDate": "2024-02-28 22:54:36",
    "openPrice": 5678.05,
    "closePrice": 5678.58,
    "highPrice": 5679.2,
    "lowPrice": 5677.02,
    "volume": 34498.52,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11020,
    "variety": "黄金",
    "tradeDate": "2024-02-28 22:54:34",
    "openPrice": 459.61,
    "closePrice": 458.86,
    "highPrice": 460.3,
    "lowPrice": 458.84,
    "volume": 109392.33,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10377,
    "variety": "原油",
    "tradeDate": "2024-02-28 22:54:05",
    "openPrice": 77.05,
    "closePrice": 77.78,
    "highPrice": 78.85,
    "lowPrice": 75.35,
    "volume": 51906,
    "changeRate": -0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9734,
    "variety": "白银",
    "tradeDate": "2024-02-28 22:54:03",
    "openPrice": 5936.77,
    "closePrice": 5936.78,
    "highPrice": 5938.11,
    "lowPrice": 5936.38,
    "volume": 46650.9,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9091,
    "variety": "黄金",
    "tradeDate": "2024-02-28 22:54:00",
    "openPrice": 459.21,
    "closePrice": 458.28,
    "highPrice": 460.59,
    "lowPrice": 457.5,
    "volume": 96268.75,
    "changeRate": -1.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27717,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:36:22",
    "openPrice": 76.31,
    "closePrice": 76.95,
    "highPrice": 77.93,
    "lowPrice": 74.52,
    "volume": 32149.69,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27075,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:36:19",
    "openPrice": 5704.68,
    "closePrice": 5704.56,
    "highPrice": 5704.94,
    "lowPrice": 5703.01,
    "volume": 38226.72,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26433,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:36:17",
    "openPrice": 460.54,
    "closePrice": 459.96,
    "highPrice": 460.58,
    "lowPrice": 459.49,
    "volume": 25783.41,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25791,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:30:03",
    "openPrice": 74.98,
    "closePrice": 75.44,
    "highPrice": 75.56,
    "lowPrice": 74.44,
    "volume": 51407.19,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25149,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:30:01",
    "openPrice": 5710.87,
    "closePrice": 5710.44,
    "highPrice": 5712.38,
    "lowPrice": 5708.51,
    "volume": 12952.55,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24507,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:29:59",
    "openPrice": 458.22,
    "closePrice": 458.96,
    "highPrice": 459.42,
    "lowPrice": 457.94,
    "volume": 12230.44,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23865,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:29:44",
    "openPrice": 77.62,
    "closePrice": 78.22,
    "highPrice": 79.37,
    "lowPrice": 76.44,
    "volume": 81956.47,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23223,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:29:42",
    "openPrice": 5821.48,
    "closePrice": 5821.68,
    "highPrice": 5822.29,
    "lowPrice": 5819.79,
    "volume": 44960.41,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22581,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:29:40",
    "openPrice": 448.86,
    "closePrice": 449.82,
    "highPrice": 450.06,
    "lowPrice": 447.95,
    "volume": 94604.56,
    "changeRate": -0.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21939,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:28:14",
    "openPrice": 75.4,
    "closePrice": 75.16,
    "highPrice": 76.87,
    "lowPrice": 73.66,
    "volume": 89359.66,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20013,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:28:13",
    "openPrice": 74.13,
    "closePrice": 73.98,
    "highPrice": 75.19,
    "lowPrice": 72.98,
    "volume": 19319.78,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21297,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:28:12",
    "openPrice": 5766.63,
    "closePrice": 5767.11,
    "highPrice": 5767.44,
    "lowPrice": 5766.21,
    "volume": 102390.34,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19371,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:28:10",
    "openPrice": 5697.4,
    "closePrice": 5696.55,
    "highPrice": 5697.7,
    "lowPrice": 5695.53,
    "volume": 19629.8,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20655,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:28:10",
    "openPrice": 457.72,
    "closePrice": 458.5,
    "highPrice": 459.49,
    "lowPrice": 457.06,
    "volume": 79730.95,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18729,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:28:08",
    "openPrice": 448.85,
    "closePrice": 449.47,
    "highPrice": 449.63,
    "lowPrice": 448.15,
    "volume": 101082.89,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18087,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:27:55",
    "openPrice": 75.99,
    "closePrice": 75.18,
    "highPrice": 76.33,
    "lowPrice": 73.21,
    "volume": 18195.48,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16161,
    "variety": "原油",
    "tradeDate": "2024-02-28 00:27:53",
    "openPrice": 76.56,
    "closePrice": 76.86,
    "highPrice": 78.84,
    "lowPrice": 76.3,
    "volume": 85822.3,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17445,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:27:53",
    "openPrice": 5885.42,
    "closePrice": 5886.06,
    "highPrice": 5886.36,
    "lowPrice": 5883.52,
    "volume": 60946.42,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15519,
    "variety": "白银",
    "tradeDate": "2024-02-28 00:27:51",
    "openPrice": 5894.02,
    "closePrice": 5894.05,
    "highPrice": 5895.48,
    "lowPrice": 5893.28,
    "volume": 45851.24,
    "changeRate": -1.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16803,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:27:51",
    "openPrice": 450.45,
    "closePrice": 451.25,
    "highPrice": 451.86,
    "lowPrice": 448.97,
    "volume": 28599.29,
    "changeRate": 0.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14877,
    "variety": "黄金",
    "tradeDate": "2024-02-28 00:27:49",
    "openPrice": 458.05,
    "closePrice": 457.92,
    "highPrice": 459.52,
    "lowPrice": 457.35,
    "volume": 49747.66,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14234,
    "variety": "原油",
    "tradeDate": "2024-02-27 23:01:40",
    "openPrice": 75.38,
    "closePrice": 75.68,
    "highPrice": 77.65,
    "lowPrice": 74.92,
    "volume": 16161.99,
    "changeRate": 0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13591,
    "variety": "白银",
    "tradeDate": "2024-02-27 23:01:38",
    "openPrice": 5694.64,
    "closePrice": 5694.84,
    "highPrice": 5695.64,
    "lowPrice": 5694.18,
    "volume": 36828.37,
    "changeRate": 0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12948,
    "variety": "黄金",
    "tradeDate": "2024-02-27 23:01:36",
    "openPrice": 447.57,
    "closePrice": 447.33,
    "highPrice": 449.11,
    "lowPrice": 446.71,
    "volume": 65387.79,
    "changeRate": -2.6,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12305,
    "variety": "原油",
    "tradeDate": "2024-02-27 22:54:39",
    "openPrice": 77.26,
    "closePrice": 77.72,
    "highPrice": 78.6,
    "lowPrice": 75.73,
    "volume": 44755.53,
    "changeRate": -2.05,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11662,
    "variety": "白银",
    "tradeDate": "2024-02-27 22:54:36",
    "openPrice": 5810.67,
    "closePrice": 5810.76,
    "highPrice": 5812.08,
    "lowPrice": 5810.56,
    "volume": 78731.24,
    "changeRate": -2.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11019,
    "variety": "黄金",
    "tradeDate": "2024-02-27 22:54:34",
    "openPrice": 447.55,
    "closePrice": 447.38,
    "highPrice": 449.02,
    "lowPrice": 445.51,
    "volume": 100475.52,
    "changeRate": 1.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10376,
    "variety": "原油",
    "tradeDate": "2024-02-27 22:54:05",
    "openPrice": 76.02,
    "closePrice": 76.59,
    "highPrice": 77.68,
    "lowPrice": 74.26,
    "volume": 14482.36,
    "changeRate": 2.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9733,
    "variety": "白银",
    "tradeDate": "2024-02-27 22:54:03",
    "openPrice": 5819.72,
    "closePrice": 5819.44,
    "highPrice": 5820.73,
    "lowPrice": 5819.18,
    "volume": 30747.9,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9090,
    "variety": "黄金",
    "tradeDate": "2024-02-27 22:54:00",
    "openPrice": 448.88,
    "closePrice": 448.44,
    "highPrice": 449.2,
    "lowPrice": 446.75,
    "volume": 103575.85,
    "changeRate": -0.55,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27716,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:36:22",
    "openPrice": 73.77,
    "closePrice": 74.11,
    "highPrice": 74.42,
    "lowPrice": 72.96,
    "volume": 92992.64,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27074,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:36:19",
    "openPrice": 5749.25,
    "closePrice": 5749.97,
    "highPrice": 5751.57,
    "lowPrice": 5748.67,
    "volume": 33693.44,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26432,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:36:17",
    "openPrice": 442.86,
    "closePrice": 442.11,
    "highPrice": 444.23,
    "lowPrice": 440.49,
    "volume": 39545.56,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25790,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:30:03",
    "openPrice": 77.07,
    "closePrice": 77.6,
    "highPrice": 78.22,
    "lowPrice": 75.08,
    "volume": 49532.23,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25148,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:30:01",
    "openPrice": 5851.93,
    "closePrice": 5851.79,
    "highPrice": 5852.37,
    "lowPrice": 5851.12,
    "volume": 18365.66,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24506,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:29:59",
    "openPrice": 443.89,
    "closePrice": 443.61,
    "highPrice": 445.6,
    "lowPrice": 442.3,
    "volume": 95620.91,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23864,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:29:44",
    "openPrice": 74.96,
    "closePrice": 74.23,
    "highPrice": 76.78,
    "lowPrice": 73.82,
    "volume": 105155.74,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23222,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:29:42",
    "openPrice": 5755.4,
    "closePrice": 5754.58,
    "highPrice": 5756.63,
    "lowPrice": 5753.29,
    "volume": 14233.87,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22580,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:29:40",
    "openPrice": 444.2,
    "closePrice": 443.63,
    "highPrice": 445.57,
    "lowPrice": 442.02,
    "volume": 73851.97,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21938,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:28:14",
    "openPrice": 72.88,
    "closePrice": 73.86,
    "highPrice": 75.64,
    "lowPrice": 71.89,
    "volume": 82567.48,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20012,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:28:13",
    "openPrice": 74.91,
    "closePrice": 75.46,
    "highPrice": 75.47,
    "lowPrice": 74.31,
    "volume": 36675.72,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21296,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:28:12",
    "openPrice": 5848.16,
    "closePrice": 5848.69,
    "highPrice": 5848.72,
    "lowPrice": 5846.2,
    "volume": 64869.35,
    "changeRate": 2.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19370,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:28:10",
    "openPrice": 5802.29,
    "closePrice": 5802.92,
    "highPrice": 5803.74,
    "lowPrice": 5801.58,
    "volume": 34681.26,
    "changeRate": -2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20654,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:28:10",
    "openPrice": 444.96,
    "closePrice": 444.19,
    "highPrice": 446.47,
    "lowPrice": 443.87,
    "volume": 21539.7,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18728,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:28:08",
    "openPrice": 443.34,
    "closePrice": 442.84,
    "highPrice": 444.62,
    "lowPrice": 442.08,
    "volume": 24943.37,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18086,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:27:55",
    "openPrice": 75.61,
    "closePrice": 75.05,
    "highPrice": 77.43,
    "lowPrice": 74.74,
    "volume": 70348.86,
    "changeRate": 0.15,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16160,
    "variety": "原油",
    "tradeDate": "2024-02-27 00:27:53",
    "openPrice": 75.82,
    "closePrice": 76.72,
    "highPrice": 76.97,
    "lowPrice": 74.58,
    "volume": 70712.59,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17444,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:27:53",
    "openPrice": 5946.04,
    "closePrice": 5946.89,
    "highPrice": 5948.59,
    "lowPrice": 5945.09,
    "volume": 68919.99,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15518,
    "variety": "白银",
    "tradeDate": "2024-02-27 00:27:51",
    "openPrice": 5758.89,
    "closePrice": 5758.45,
    "highPrice": 5759.1,
    "lowPrice": 5757.44,
    "volume": 25678.29,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16802,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:27:51",
    "openPrice": 458.77,
    "closePrice": 459.67,
    "highPrice": 461.52,
    "lowPrice": 457.7,
    "volume": 66788.11,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14876,
    "variety": "黄金",
    "tradeDate": "2024-02-27 00:27:49",
    "openPrice": 454.6,
    "closePrice": 455.4,
    "highPrice": 457.27,
    "lowPrice": 454.03,
    "volume": 98433.92,
    "changeRate": 1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14233,
    "variety": "原油",
    "tradeDate": "2024-02-26 23:01:40",
    "openPrice": 74.8,
    "closePrice": 75.07,
    "highPrice": 77,
    "lowPrice": 74.13,
    "volume": 102530.16,
    "changeRate": -1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13590,
    "variety": "白银",
    "tradeDate": "2024-02-26 23:01:38",
    "openPrice": 5873.64,
    "closePrice": 5873.88,
    "highPrice": 5874.31,
    "lowPrice": 5872.08,
    "volume": 98275.31,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12947,
    "variety": "黄金",
    "tradeDate": "2024-02-26 23:01:36",
    "openPrice": 445.42,
    "closePrice": 444.91,
    "highPrice": 445.64,
    "lowPrice": 444.57,
    "volume": 102622.22,
    "changeRate": 2.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12304,
    "variety": "原油",
    "tradeDate": "2024-02-26 22:54:39",
    "openPrice": 74.4,
    "closePrice": 75.07,
    "highPrice": 75.61,
    "lowPrice": 72.52,
    "volume": 65482.05,
    "changeRate": 0.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11661,
    "variety": "白银",
    "tradeDate": "2024-02-26 22:54:36",
    "openPrice": 5817.65,
    "closePrice": 5818.35,
    "highPrice": 5818.7,
    "lowPrice": 5817.52,
    "volume": 40274.64,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11018,
    "variety": "黄金",
    "tradeDate": "2024-02-26 22:54:34",
    "openPrice": 441.56,
    "closePrice": 441.92,
    "highPrice": 442.76,
    "lowPrice": 440.5,
    "volume": 31703.88,
    "changeRate": 1.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10375,
    "variety": "原油",
    "tradeDate": "2024-02-26 22:54:05",
    "openPrice": 77.36,
    "closePrice": 77.39,
    "highPrice": 77.71,
    "lowPrice": 75.44,
    "volume": 54064.88,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9732,
    "variety": "白银",
    "tradeDate": "2024-02-26 22:54:03",
    "openPrice": 5811.34,
    "closePrice": 5812.31,
    "highPrice": 5813.21,
    "lowPrice": 5809.83,
    "volume": 33743.51,
    "changeRate": 2.33,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9089,
    "variety": "黄金",
    "tradeDate": "2024-02-26 22:54:00",
    "openPrice": 459.84,
    "closePrice": 460.34,
    "highPrice": 461.64,
    "lowPrice": 459.26,
    "volume": 12072.16,
    "changeRate": 1.8,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27715,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:36:22",
    "openPrice": 76.4,
    "closePrice": 77.09,
    "highPrice": 77.29,
    "lowPrice": 75.49,
    "volume": 75503.88,
    "changeRate": 2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27073,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:36:19",
    "openPrice": 5949.73,
    "closePrice": 5950.43,
    "highPrice": 5951.67,
    "lowPrice": 5948.32,
    "volume": 72966.2,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26431,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:36:17",
    "openPrice": 454.74,
    "closePrice": 454.63,
    "highPrice": 455.51,
    "lowPrice": 452.77,
    "volume": 41420.19,
    "changeRate": -1.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25789,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:30:03",
    "openPrice": 77.61,
    "closePrice": 77.73,
    "highPrice": 77.99,
    "lowPrice": 76.44,
    "volume": 63776.45,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25147,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:30:01",
    "openPrice": 5652.68,
    "closePrice": 5651.89,
    "highPrice": 5653.27,
    "lowPrice": 5651.39,
    "volume": 28247.42,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24505,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:29:59",
    "openPrice": 450.53,
    "closePrice": 449.58,
    "highPrice": 452.1,
    "lowPrice": 447.71,
    "volume": 56995.05,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23863,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:29:44",
    "openPrice": 74.42,
    "closePrice": 75.02,
    "highPrice": 76.25,
    "lowPrice": 73.7,
    "volume": 43897.37,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23221,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:29:42",
    "openPrice": 5872.18,
    "closePrice": 5871.36,
    "highPrice": 5873.38,
    "lowPrice": 5869.92,
    "volume": 109981.7,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22579,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:29:40",
    "openPrice": 460.22,
    "closePrice": 460.64,
    "highPrice": 462.26,
    "lowPrice": 459.32,
    "volume": 91408.77,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21937,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:28:14",
    "openPrice": 75.91,
    "closePrice": 76.77,
    "highPrice": 77.1,
    "lowPrice": 74.38,
    "volume": 50678.29,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20011,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:28:13",
    "openPrice": 77.41,
    "closePrice": 76.95,
    "highPrice": 78.15,
    "lowPrice": 75.01,
    "volume": 66844.64,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21295,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:28:12",
    "openPrice": 5675.31,
    "closePrice": 5675.67,
    "highPrice": 5677.17,
    "lowPrice": 5674.38,
    "volume": 23051.41,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19369,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:28:10",
    "openPrice": 5686.46,
    "closePrice": 5687.07,
    "highPrice": 5688.64,
    "lowPrice": 5685.82,
    "volume": 11364.73,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20653,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:28:10",
    "openPrice": 444.23,
    "closePrice": 443.37,
    "highPrice": 444.79,
    "lowPrice": 441.87,
    "volume": 21598.22,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18727,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:28:08",
    "openPrice": 443.74,
    "closePrice": 442.97,
    "highPrice": 445.14,
    "lowPrice": 441.33,
    "volume": 83135.34,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18085,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:27:55",
    "openPrice": 75.56,
    "closePrice": 76.1,
    "highPrice": 76.94,
    "lowPrice": 74.73,
    "volume": 42644.03,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16159,
    "variety": "原油",
    "tradeDate": "2024-02-26 00:27:53",
    "openPrice": 75.56,
    "closePrice": 75.28,
    "highPrice": 77.12,
    "lowPrice": 74.95,
    "volume": 64856.67,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17443,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:27:53",
    "openPrice": 5799.89,
    "closePrice": 5799.85,
    "highPrice": 5801.41,
    "lowPrice": 5798.98,
    "volume": 34074.44,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15517,
    "variety": "白银",
    "tradeDate": "2024-02-26 00:27:51",
    "openPrice": 5706.44,
    "closePrice": 5706.69,
    "highPrice": 5708.29,
    "lowPrice": 5704.53,
    "volume": 48359.29,
    "changeRate": -0.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16801,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:27:51",
    "openPrice": 448.59,
    "closePrice": 447.8,
    "highPrice": 450.02,
    "lowPrice": 447.74,
    "volume": 99073.93,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14875,
    "variety": "黄金",
    "tradeDate": "2024-02-26 00:27:49",
    "openPrice": 456.49,
    "closePrice": 456.23,
    "highPrice": 457.83,
    "lowPrice": 456.09,
    "volume": 100935.57,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14232,
    "variety": "原油",
    "tradeDate": "2024-02-23 23:01:40",
    "openPrice": 74.35,
    "closePrice": 75.22,
    "highPrice": 75.95,
    "lowPrice": 73.7,
    "volume": 42040.37,
    "changeRate": 2.84,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13589,
    "variety": "白银",
    "tradeDate": "2024-02-23 23:01:38",
    "openPrice": 5816.22,
    "closePrice": 5816.1,
    "highPrice": 5817.74,
    "lowPrice": 5814.4,
    "volume": 22085.58,
    "changeRate": -2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12946,
    "variety": "黄金",
    "tradeDate": "2024-02-23 23:01:36",
    "openPrice": 454.88,
    "closePrice": 454.01,
    "highPrice": 455.59,
    "lowPrice": 452.38,
    "volume": 91770.89,
    "changeRate": -0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12303,
    "variety": "原油",
    "tradeDate": "2024-02-23 22:54:39",
    "openPrice": 76.11,
    "closePrice": 76.77,
    "highPrice": 77.46,
    "lowPrice": 74.28,
    "volume": 101679.21,
    "changeRate": 2.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11660,
    "variety": "白银",
    "tradeDate": "2024-02-23 22:54:36",
    "openPrice": 5788.4,
    "closePrice": 5787.56,
    "highPrice": 5789.35,
    "lowPrice": 5787.09,
    "volume": 89783.29,
    "changeRate": -0.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11017,
    "variety": "黄金",
    "tradeDate": "2024-02-23 22:54:34",
    "openPrice": 448.6,
    "closePrice": 449.08,
    "highPrice": 450.9,
    "lowPrice": 447.83,
    "volume": 106540.33,
    "changeRate": 1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10374,
    "variety": "原油",
    "tradeDate": "2024-02-23 22:54:05",
    "openPrice": 77.59,
    "closePrice": 77.6,
    "highPrice": 79.21,
    "lowPrice": 77.13,
    "volume": 14179.73,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9731,
    "variety": "白银",
    "tradeDate": "2024-02-23 22:54:03",
    "openPrice": 5717.78,
    "closePrice": 5718.33,
    "highPrice": 5719.61,
    "lowPrice": 5716.9,
    "volume": 44450.69,
    "changeRate": 0.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9088,
    "variety": "黄金",
    "tradeDate": "2024-02-23 22:54:00",
    "openPrice": 449.19,
    "closePrice": 449.59,
    "highPrice": 450.45,
    "lowPrice": 448.28,
    "volume": 107852.08,
    "changeRate": 0.14,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27714,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:36:22",
    "openPrice": 74.68,
    "closePrice": 75.08,
    "highPrice": 76.6,
    "lowPrice": 73.91,
    "volume": 14866.58,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27072,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:36:19",
    "openPrice": 5916.9,
    "closePrice": 5917.38,
    "highPrice": 5918.88,
    "lowPrice": 5916.36,
    "volume": 83938.44,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26430,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:36:17",
    "openPrice": 450.95,
    "closePrice": 450.82,
    "highPrice": 451.63,
    "lowPrice": 449.34,
    "volume": 32688.04,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25788,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:30:03",
    "openPrice": 78.02,
    "closePrice": 77.74,
    "highPrice": 79.52,
    "lowPrice": 76.01,
    "volume": 78156.52,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25146,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:30:01",
    "openPrice": 5913.38,
    "closePrice": 5912.62,
    "highPrice": 5914.5,
    "lowPrice": 5910.95,
    "volume": 100523.74,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24504,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:29:59",
    "openPrice": 453.78,
    "closePrice": 454.33,
    "highPrice": 456.06,
    "lowPrice": 453.22,
    "volume": 98060.62,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23862,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:29:44",
    "openPrice": 75.88,
    "closePrice": 76.02,
    "highPrice": 76.15,
    "lowPrice": 75.49,
    "volume": 107580.36,
    "changeRate": -2.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23220,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:29:42",
    "openPrice": 5708.12,
    "closePrice": 5709.08,
    "highPrice": 5711.03,
    "lowPrice": 5707.47,
    "volume": 59172.58,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22578,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:29:40",
    "openPrice": 445.1,
    "closePrice": 445.87,
    "highPrice": 447.35,
    "lowPrice": 444.07,
    "volume": 19626.39,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21936,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:28:14",
    "openPrice": 76.56,
    "closePrice": 77.11,
    "highPrice": 77.9,
    "lowPrice": 75,
    "volume": 107819.35,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20010,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:28:13",
    "openPrice": 75.62,
    "closePrice": 75.92,
    "highPrice": 76.38,
    "lowPrice": 75.05,
    "volume": 58014.94,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21294,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:28:12",
    "openPrice": 5731.56,
    "closePrice": 5731.92,
    "highPrice": 5732.4,
    "lowPrice": 5730.45,
    "volume": 105629.18,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19368,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:28:10",
    "openPrice": 5903.95,
    "closePrice": 5903.39,
    "highPrice": 5904.75,
    "lowPrice": 5903.37,
    "volume": 46299.69,
    "changeRate": -1.52,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20652,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:28:10",
    "openPrice": 441.71,
    "closePrice": 442.67,
    "highPrice": 444.37,
    "lowPrice": 439.8,
    "volume": 13301.26,
    "changeRate": 0.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18726,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:28:08",
    "openPrice": 450.63,
    "closePrice": 450.1,
    "highPrice": 452.16,
    "lowPrice": 449.84,
    "volume": 95434.51,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18084,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:27:55",
    "openPrice": 76.07,
    "closePrice": 76.91,
    "highPrice": 77.45,
    "lowPrice": 75.17,
    "volume": 79298.05,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16158,
    "variety": "原油",
    "tradeDate": "2024-02-23 00:27:53",
    "openPrice": 77.18,
    "closePrice": 76.48,
    "highPrice": 77.43,
    "lowPrice": 74.54,
    "volume": 29359.15,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17442,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:27:53",
    "openPrice": 5820.13,
    "closePrice": 5819.88,
    "highPrice": 5820.92,
    "lowPrice": 5819.37,
    "volume": 10410.04,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15516,
    "variety": "白银",
    "tradeDate": "2024-02-23 00:27:51",
    "openPrice": 5837.76,
    "closePrice": 5837.85,
    "highPrice": 5838.29,
    "lowPrice": 5835.82,
    "volume": 33677.06,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16800,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:27:51",
    "openPrice": 447.94,
    "closePrice": 447.7,
    "highPrice": 449.82,
    "lowPrice": 445.7,
    "volume": 76773.98,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14874,
    "variety": "黄金",
    "tradeDate": "2024-02-23 00:27:49",
    "openPrice": 452.15,
    "closePrice": 452.48,
    "highPrice": 452.51,
    "lowPrice": 451.92,
    "volume": 77175.92,
    "changeRate": 2.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14231,
    "variety": "原油",
    "tradeDate": "2024-02-22 23:01:40",
    "openPrice": 77.13,
    "closePrice": 78.11,
    "highPrice": 78.67,
    "lowPrice": 76.92,
    "volume": 75017.34,
    "changeRate": 0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13588,
    "variety": "白银",
    "tradeDate": "2024-02-22 23:01:38",
    "openPrice": 5872.44,
    "closePrice": 5873.25,
    "highPrice": 5873.42,
    "lowPrice": 5870.56,
    "volume": 39464.28,
    "changeRate": 2.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12945,
    "variety": "黄金",
    "tradeDate": "2024-02-22 23:01:36",
    "openPrice": 460.04,
    "closePrice": 460.57,
    "highPrice": 461.23,
    "lowPrice": 459.1,
    "volume": 65585.36,
    "changeRate": 2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12302,
    "variety": "原油",
    "tradeDate": "2024-02-22 22:54:39",
    "openPrice": 75.76,
    "closePrice": 75.13,
    "highPrice": 77.55,
    "lowPrice": 73.27,
    "volume": 65925.29,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11659,
    "variety": "白银",
    "tradeDate": "2024-02-22 22:54:36",
    "openPrice": 5894.16,
    "closePrice": 5893.22,
    "highPrice": 5894.64,
    "lowPrice": 5892.78,
    "volume": 58436.83,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11016,
    "variety": "黄金",
    "tradeDate": "2024-02-22 22:54:34",
    "openPrice": 457.61,
    "closePrice": 458.61,
    "highPrice": 460.34,
    "lowPrice": 455.79,
    "volume": 44780.53,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10373,
    "variety": "原油",
    "tradeDate": "2024-02-22 22:54:05",
    "openPrice": 74.9,
    "closePrice": 74.11,
    "highPrice": 75.92,
    "lowPrice": 74.08,
    "volume": 101309.34,
    "changeRate": 0.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9730,
    "variety": "白银",
    "tradeDate": "2024-02-22 22:54:03",
    "openPrice": 5856.73,
    "closePrice": 5856.16,
    "highPrice": 5857.78,
    "lowPrice": 5855.79,
    "volume": 56874.23,
    "changeRate": 2.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9087,
    "variety": "黄金",
    "tradeDate": "2024-02-22 22:54:00",
    "openPrice": 442.96,
    "closePrice": 442.67,
    "highPrice": 443.84,
    "lowPrice": 441.66,
    "volume": 63904.59,
    "changeRate": -2.85,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27713,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:36:22",
    "openPrice": 76.8,
    "closePrice": 75.85,
    "highPrice": 78.44,
    "lowPrice": 75.5,
    "volume": 67837.18,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27071,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:36:19",
    "openPrice": 5846.59,
    "closePrice": 5846.42,
    "highPrice": 5848.24,
    "lowPrice": 5845.31,
    "volume": 41566.04,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26429,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:36:17",
    "openPrice": 454.58,
    "closePrice": 454.63,
    "highPrice": 455.49,
    "lowPrice": 453.25,
    "volume": 11513.58,
    "changeRate": 2.45,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25787,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:30:03",
    "openPrice": 78.6,
    "closePrice": 77.8,
    "highPrice": 78.89,
    "lowPrice": 76.13,
    "volume": 37541.48,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25145,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:30:01",
    "openPrice": 5711.32,
    "closePrice": 5712.01,
    "highPrice": 5712.89,
    "lowPrice": 5710.99,
    "volume": 82926.77,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24503,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:29:59",
    "openPrice": 445.87,
    "closePrice": 446.78,
    "highPrice": 448.4,
    "lowPrice": 445.16,
    "volume": 77793.3,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23861,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:29:44",
    "openPrice": 74.22,
    "closePrice": 74.33,
    "highPrice": 74.82,
    "lowPrice": 73.24,
    "volume": 83614.34,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23219,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:29:42",
    "openPrice": 5836.41,
    "closePrice": 5836.95,
    "highPrice": 5838.79,
    "lowPrice": 5836.24,
    "volume": 10030.88,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22577,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:29:40",
    "openPrice": 445.61,
    "closePrice": 445.92,
    "highPrice": 446.51,
    "lowPrice": 444.14,
    "volume": 29534.27,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21935,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:28:14",
    "openPrice": 76.61,
    "closePrice": 75.66,
    "highPrice": 76.64,
    "lowPrice": 74.87,
    "volume": 41664.27,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20009,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:28:13",
    "openPrice": 72.9,
    "closePrice": 73.71,
    "highPrice": 75.27,
    "lowPrice": 71.06,
    "volume": 46093.2,
    "changeRate": 2.92,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21293,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:28:12",
    "openPrice": 5735.35,
    "closePrice": 5735.6,
    "highPrice": 5737.21,
    "lowPrice": 5733.74,
    "volume": 60347.58,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19367,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:28:10",
    "openPrice": 5667.79,
    "closePrice": 5668.07,
    "highPrice": 5668.76,
    "lowPrice": 5667.55,
    "volume": 66035.08,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20651,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:28:10",
    "openPrice": 449.92,
    "closePrice": 449.49,
    "highPrice": 450.17,
    "lowPrice": 447.74,
    "volume": 64907.74,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18725,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:28:08",
    "openPrice": 442.26,
    "closePrice": 442.31,
    "highPrice": 444.09,
    "lowPrice": 441.72,
    "volume": 71851.23,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18083,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:27:55",
    "openPrice": 74,
    "closePrice": 74.68,
    "highPrice": 74.73,
    "lowPrice": 73.97,
    "volume": 78459.22,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16157,
    "variety": "原油",
    "tradeDate": "2024-02-22 00:27:53",
    "openPrice": 75.49,
    "closePrice": 75.14,
    "highPrice": 77.16,
    "lowPrice": 73.25,
    "volume": 14749.68,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17441,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:27:53",
    "openPrice": 5820.91,
    "closePrice": 5821.47,
    "highPrice": 5822.23,
    "lowPrice": 5819.55,
    "volume": 33032.5,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15515,
    "variety": "白银",
    "tradeDate": "2024-02-22 00:27:51",
    "openPrice": 5732.23,
    "closePrice": 5732.37,
    "highPrice": 5733.05,
    "lowPrice": 5730.41,
    "volume": 58449.45,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16799,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:27:51",
    "openPrice": 441.17,
    "closePrice": 441.27,
    "highPrice": 442.23,
    "lowPrice": 440.05,
    "volume": 106726.43,
    "changeRate": 0.87,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14873,
    "variety": "黄金",
    "tradeDate": "2024-02-22 00:27:49",
    "openPrice": 456.87,
    "closePrice": 456.2,
    "highPrice": 458.39,
    "lowPrice": 455.35,
    "volume": 60796.35,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14230,
    "variety": "原油",
    "tradeDate": "2024-02-21 23:01:40",
    "openPrice": 74.58,
    "closePrice": 74.59,
    "highPrice": 75.06,
    "lowPrice": 73.28,
    "volume": 67211.01,
    "changeRate": -2.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13587,
    "variety": "白银",
    "tradeDate": "2024-02-21 23:01:38",
    "openPrice": 5711.22,
    "closePrice": 5711.87,
    "highPrice": 5712.14,
    "lowPrice": 5709.82,
    "volume": 42519.54,
    "changeRate": 0.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12944,
    "variety": "黄金",
    "tradeDate": "2024-02-21 23:01:36",
    "openPrice": 444.8,
    "closePrice": 445.53,
    "highPrice": 447.34,
    "lowPrice": 443.32,
    "volume": 75521.92,
    "changeRate": -0.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12301,
    "variety": "原油",
    "tradeDate": "2024-02-21 22:54:39",
    "openPrice": 76.6,
    "closePrice": 77.17,
    "highPrice": 78.05,
    "lowPrice": 75.99,
    "volume": 74432.2,
    "changeRate": -0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11658,
    "variety": "白银",
    "tradeDate": "2024-02-21 22:54:36",
    "openPrice": 5813.41,
    "closePrice": 5814.01,
    "highPrice": 5814.24,
    "lowPrice": 5812.99,
    "volume": 90037.12,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11015,
    "variety": "黄金",
    "tradeDate": "2024-02-21 22:54:34",
    "openPrice": 453.8,
    "closePrice": 454.43,
    "highPrice": 454.67,
    "lowPrice": 452.28,
    "volume": 96104.4,
    "changeRate": 0.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10372,
    "variety": "原油",
    "tradeDate": "2024-02-21 22:54:05",
    "openPrice": 78.61,
    "closePrice": 77.91,
    "highPrice": 79.87,
    "lowPrice": 76.06,
    "volume": 44039.4,
    "changeRate": -0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9729,
    "variety": "白银",
    "tradeDate": "2024-02-21 22:54:03",
    "openPrice": 5902.54,
    "closePrice": 5902.9,
    "highPrice": 5903.46,
    "lowPrice": 5901.97,
    "volume": 47891.58,
    "changeRate": 1.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9086,
    "variety": "黄金",
    "tradeDate": "2024-02-21 22:54:00",
    "openPrice": 457.17,
    "closePrice": 456.27,
    "highPrice": 457.83,
    "lowPrice": 454.68,
    "volume": 86186.9,
    "changeRate": -1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27712,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:36:22",
    "openPrice": 75.31,
    "closePrice": 75.71,
    "highPrice": 77.32,
    "lowPrice": 73.99,
    "volume": 75025.41,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27070,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:36:19",
    "openPrice": 5918.91,
    "closePrice": 5918.74,
    "highPrice": 5920.09,
    "lowPrice": 5918.72,
    "volume": 62769.17,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26428,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:36:17",
    "openPrice": 446.8,
    "closePrice": 447.34,
    "highPrice": 448.03,
    "lowPrice": 446.26,
    "volume": 94294.15,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25786,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:30:03",
    "openPrice": 78.12,
    "closePrice": 77.54,
    "highPrice": 78.39,
    "lowPrice": 76.77,
    "volume": 32963.79,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25144,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:30:01",
    "openPrice": 5874.77,
    "closePrice": 5874.68,
    "highPrice": 5875.19,
    "lowPrice": 5874.63,
    "volume": 24398.19,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24502,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:29:59",
    "openPrice": 455.41,
    "closePrice": 455.93,
    "highPrice": 456.74,
    "lowPrice": 454.8,
    "volume": 36082.43,
    "changeRate": -0.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23860,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:29:44",
    "openPrice": 75.06,
    "closePrice": 75.62,
    "highPrice": 76.89,
    "lowPrice": 74.82,
    "volume": 36278.86,
    "changeRate": -0.23,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23218,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:29:42",
    "openPrice": 5826.06,
    "closePrice": 5826.73,
    "highPrice": 5828.13,
    "lowPrice": 5825.75,
    "volume": 69221.11,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22576,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:29:40",
    "openPrice": 452.44,
    "closePrice": 451.59,
    "highPrice": 453.23,
    "lowPrice": 450.92,
    "volume": 79879.29,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21934,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:28:14",
    "openPrice": 76.12,
    "closePrice": 76.21,
    "highPrice": 76.44,
    "lowPrice": 75.36,
    "volume": 94034.22,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20008,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:28:13",
    "openPrice": 78.48,
    "closePrice": 78.23,
    "highPrice": 78.49,
    "lowPrice": 76.82,
    "volume": 65376.06,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21292,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:28:12",
    "openPrice": 5789.89,
    "closePrice": 5790.87,
    "highPrice": 5791.8,
    "lowPrice": 5789.07,
    "volume": 50366.55,
    "changeRate": 2.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19366,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:28:10",
    "openPrice": 5782.72,
    "closePrice": 5781.91,
    "highPrice": 5783.47,
    "lowPrice": 5781.33,
    "volume": 45802.46,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20650,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:28:10",
    "openPrice": 457.28,
    "closePrice": 456.47,
    "highPrice": 457.94,
    "lowPrice": 454.56,
    "volume": 28167.97,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18724,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:28:08",
    "openPrice": 440.65,
    "closePrice": 441.03,
    "highPrice": 442.77,
    "lowPrice": 439.02,
    "volume": 50631.33,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18082,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:27:55",
    "openPrice": 73.52,
    "closePrice": 73.68,
    "highPrice": 74.49,
    "lowPrice": 71.66,
    "volume": 99954.12,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16156,
    "variety": "原油",
    "tradeDate": "2024-02-21 00:27:53",
    "openPrice": 78.56,
    "closePrice": 77.63,
    "highPrice": 80.37,
    "lowPrice": 76.07,
    "volume": 43649.42,
    "changeRate": -1.8,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17440,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:27:53",
    "openPrice": 5703.91,
    "closePrice": 5704.47,
    "highPrice": 5705.32,
    "lowPrice": 5702.46,
    "volume": 26793.09,
    "changeRate": -1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15514,
    "variety": "白银",
    "tradeDate": "2024-02-21 00:27:51",
    "openPrice": 5904.17,
    "closePrice": 5904.02,
    "highPrice": 5906.02,
    "lowPrice": 5903.09,
    "volume": 108507.96,
    "changeRate": 1.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16798,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:27:51",
    "openPrice": 443.32,
    "closePrice": 443.4,
    "highPrice": 445.24,
    "lowPrice": 442.35,
    "volume": 87432.8,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14872,
    "variety": "黄金",
    "tradeDate": "2024-02-21 00:27:49",
    "openPrice": 456.23,
    "closePrice": 455.91,
    "highPrice": 457.27,
    "lowPrice": 454.57,
    "volume": 66058.94,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14229,
    "variety": "原油",
    "tradeDate": "2024-02-20 23:01:40",
    "openPrice": 76.48,
    "closePrice": 76.89,
    "highPrice": 78.37,
    "lowPrice": 74.99,
    "volume": 68733.23,
    "changeRate": 2.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13586,
    "variety": "白银",
    "tradeDate": "2024-02-20 23:01:38",
    "openPrice": 5791.13,
    "closePrice": 5791.47,
    "highPrice": 5791.71,
    "lowPrice": 5791.12,
    "volume": 76028.29,
    "changeRate": 2.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12943,
    "variety": "黄金",
    "tradeDate": "2024-02-20 23:01:36",
    "openPrice": 460.06,
    "closePrice": 460.28,
    "highPrice": 460.31,
    "lowPrice": 459.84,
    "volume": 54410.17,
    "changeRate": 0.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12300,
    "variety": "原油",
    "tradeDate": "2024-02-20 22:54:39",
    "openPrice": 77.41,
    "closePrice": 78.08,
    "highPrice": 78.9,
    "lowPrice": 76.31,
    "volume": 93917.27,
    "changeRate": -2.31,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11657,
    "variety": "白银",
    "tradeDate": "2024-02-20 22:54:36",
    "openPrice": 5802.6,
    "closePrice": 5801.66,
    "highPrice": 5803.08,
    "lowPrice": 5800.55,
    "volume": 99326.04,
    "changeRate": -1.69,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11014,
    "variety": "黄金",
    "tradeDate": "2024-02-20 22:54:34",
    "openPrice": 445.82,
    "closePrice": 445.88,
    "highPrice": 446.33,
    "lowPrice": 444.94,
    "volume": 63850.81,
    "changeRate": -0.79,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10371,
    "variety": "原油",
    "tradeDate": "2024-02-20 22:54:05",
    "openPrice": 76.42,
    "closePrice": 76.31,
    "highPrice": 78.17,
    "lowPrice": 75.54,
    "volume": 98239.24,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9728,
    "variety": "白银",
    "tradeDate": "2024-02-20 22:54:03",
    "openPrice": 5836.62,
    "closePrice": 5837.03,
    "highPrice": 5839.02,
    "lowPrice": 5834.66,
    "volume": 56408.25,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9085,
    "variety": "黄金",
    "tradeDate": "2024-02-20 22:54:00",
    "openPrice": 459.9,
    "closePrice": 459.32,
    "highPrice": 461.89,
    "lowPrice": 457.39,
    "volume": 38540.09,
    "changeRate": 0.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27711,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:36:22",
    "openPrice": 72.86,
    "closePrice": 73.54,
    "highPrice": 74.8,
    "lowPrice": 72.61,
    "volume": 28132.67,
    "changeRate": -1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27069,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:36:19",
    "openPrice": 5890.93,
    "closePrice": 5890.15,
    "highPrice": 5892.34,
    "lowPrice": 5889.97,
    "volume": 46456.12,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26427,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:36:17",
    "openPrice": 446.12,
    "closePrice": 445.53,
    "highPrice": 447.61,
    "lowPrice": 445.46,
    "volume": 80306.05,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25785,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:30:03",
    "openPrice": 76.11,
    "closePrice": 76.4,
    "highPrice": 77.07,
    "lowPrice": 74.31,
    "volume": 106364.07,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25143,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:30:01",
    "openPrice": 5892.38,
    "closePrice": 5892.72,
    "highPrice": 5894.14,
    "lowPrice": 5891.13,
    "volume": 83491.34,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24501,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:29:59",
    "openPrice": 443.89,
    "closePrice": 443.17,
    "highPrice": 445.22,
    "lowPrice": 441.63,
    "volume": 84362.28,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23859,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:29:44",
    "openPrice": 72.93,
    "closePrice": 73.89,
    "highPrice": 74.2,
    "lowPrice": 72.22,
    "volume": 79305.77,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23217,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:29:42",
    "openPrice": 5859.57,
    "closePrice": 5858.66,
    "highPrice": 5861.23,
    "lowPrice": 5857.06,
    "volume": 95393.28,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22575,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:29:40",
    "openPrice": 450.92,
    "closePrice": 450.61,
    "highPrice": 451.63,
    "lowPrice": 450.58,
    "volume": 37662.13,
    "changeRate": 1.5,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21933,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:28:14",
    "openPrice": 73.88,
    "closePrice": 74.75,
    "highPrice": 75.97,
    "lowPrice": 72.08,
    "volume": 64573.4,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20007,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:28:13",
    "openPrice": 76.47,
    "closePrice": 77.14,
    "highPrice": 78.09,
    "lowPrice": 76.33,
    "volume": 27230.26,
    "changeRate": 0.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21291,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:28:12",
    "openPrice": 5819.64,
    "closePrice": 5820.6,
    "highPrice": 5822.25,
    "lowPrice": 5817.65,
    "volume": 17231.89,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19365,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:28:10",
    "openPrice": 5679.49,
    "closePrice": 5679.38,
    "highPrice": 5680.35,
    "lowPrice": 5678.21,
    "volume": 47800.06,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20649,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:28:10",
    "openPrice": 447.58,
    "closePrice": 447.5,
    "highPrice": 449.09,
    "lowPrice": 446.5,
    "volume": 98470.18,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18723,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:28:08",
    "openPrice": 443.54,
    "closePrice": 443.32,
    "highPrice": 443.97,
    "lowPrice": 443.19,
    "volume": 38812.76,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18081,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:27:55",
    "openPrice": 76.07,
    "closePrice": 76.58,
    "highPrice": 77.55,
    "lowPrice": 75.76,
    "volume": 77812.13,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16155,
    "variety": "原油",
    "tradeDate": "2024-02-20 00:27:53",
    "openPrice": 76.73,
    "closePrice": 76.41,
    "highPrice": 77.11,
    "lowPrice": 75.7,
    "volume": 78344.92,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17439,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:27:53",
    "openPrice": 5908.04,
    "closePrice": 5908.02,
    "highPrice": 5908.5,
    "lowPrice": 5907.96,
    "volume": 90753.17,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15513,
    "variety": "白银",
    "tradeDate": "2024-02-20 00:27:51",
    "openPrice": 5882.77,
    "closePrice": 5881.96,
    "highPrice": 5884.49,
    "lowPrice": 5880.62,
    "volume": 99856.54,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16797,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:27:51",
    "openPrice": 455.73,
    "closePrice": 455.66,
    "highPrice": 456.69,
    "lowPrice": 454.45,
    "volume": 80123.75,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14871,
    "variety": "黄金",
    "tradeDate": "2024-02-20 00:27:49",
    "openPrice": 447.4,
    "closePrice": 446.55,
    "highPrice": 447.49,
    "lowPrice": 446.07,
    "volume": 55138.28,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14228,
    "variety": "原油",
    "tradeDate": "2024-02-19 23:01:40",
    "openPrice": 76.31,
    "closePrice": 75.81,
    "highPrice": 78.1,
    "lowPrice": 75.18,
    "volume": 81757.45,
    "changeRate": 2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13585,
    "variety": "白银",
    "tradeDate": "2024-02-19 23:01:38",
    "openPrice": 5666.76,
    "closePrice": 5665.89,
    "highPrice": 5667.22,
    "lowPrice": 5664.6,
    "volume": 50252.35,
    "changeRate": 1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12942,
    "variety": "黄金",
    "tradeDate": "2024-02-19 23:01:36",
    "openPrice": 459.76,
    "closePrice": 459.24,
    "highPrice": 459.94,
    "lowPrice": 458.53,
    "volume": 29631.69,
    "changeRate": 0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12299,
    "variety": "原油",
    "tradeDate": "2024-02-19 22:54:39",
    "openPrice": 75.24,
    "closePrice": 76,
    "highPrice": 77.44,
    "lowPrice": 74.48,
    "volume": 28304.63,
    "changeRate": -1.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11656,
    "variety": "白银",
    "tradeDate": "2024-02-19 22:54:36",
    "openPrice": 5950.76,
    "closePrice": 5950.06,
    "highPrice": 5951.06,
    "lowPrice": 5948.32,
    "volume": 77051.95,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11013,
    "variety": "黄金",
    "tradeDate": "2024-02-19 22:54:34",
    "openPrice": 442.95,
    "closePrice": 442.98,
    "highPrice": 444.3,
    "lowPrice": 442.9,
    "volume": 28195.03,
    "changeRate": 0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10370,
    "variety": "原油",
    "tradeDate": "2024-02-19 22:54:05",
    "openPrice": 76.83,
    "closePrice": 76.01,
    "highPrice": 77.88,
    "lowPrice": 75.81,
    "volume": 81898.84,
    "changeRate": 0.24,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9727,
    "variety": "白银",
    "tradeDate": "2024-02-19 22:54:03",
    "openPrice": 5786.45,
    "closePrice": 5787.13,
    "highPrice": 5787.57,
    "lowPrice": 5786.08,
    "volume": 28664.37,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9084,
    "variety": "黄金",
    "tradeDate": "2024-02-19 22:54:00",
    "openPrice": 453.83,
    "closePrice": 453.41,
    "highPrice": 454.77,
    "lowPrice": 452.49,
    "volume": 96262.05,
    "changeRate": 0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27710,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:36:22",
    "openPrice": 76.34,
    "closePrice": 75.81,
    "highPrice": 76.83,
    "lowPrice": 75.21,
    "volume": 102374.96,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27068,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:36:19",
    "openPrice": 5704.6,
    "closePrice": 5704.32,
    "highPrice": 5705.62,
    "lowPrice": 5703.82,
    "volume": 29345.43,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26426,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:36:17",
    "openPrice": 441.88,
    "closePrice": 442.4,
    "highPrice": 444.27,
    "lowPrice": 441.11,
    "volume": 47090.5,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25784,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:30:03",
    "openPrice": 76.67,
    "closePrice": 77.6,
    "highPrice": 79.41,
    "lowPrice": 76.62,
    "volume": 80734.72,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25142,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:30:01",
    "openPrice": 5772.03,
    "closePrice": 5771.31,
    "highPrice": 5773.01,
    "lowPrice": 5770.35,
    "volume": 88174.9,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24500,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:29:59",
    "openPrice": 445.57,
    "closePrice": 446.44,
    "highPrice": 446.85,
    "lowPrice": 445.36,
    "volume": 38198.89,
    "changeRate": 2.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23858,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:29:44",
    "openPrice": 76.53,
    "closePrice": 77.2,
    "highPrice": 77.25,
    "lowPrice": 76.23,
    "volume": 11368.47,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23216,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:29:42",
    "openPrice": 5730.08,
    "closePrice": 5729.75,
    "highPrice": 5732.02,
    "lowPrice": 5728.88,
    "volume": 55912.18,
    "changeRate": -1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22574,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:29:40",
    "openPrice": 459.45,
    "closePrice": 460.21,
    "highPrice": 461.17,
    "lowPrice": 457.58,
    "volume": 98881.17,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21932,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:28:14",
    "openPrice": 75.27,
    "closePrice": 75.67,
    "highPrice": 76.86,
    "lowPrice": 75.09,
    "volume": 79053.83,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20006,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:28:13",
    "openPrice": 76.93,
    "closePrice": 76.16,
    "highPrice": 77.31,
    "lowPrice": 75.93,
    "volume": 37114.77,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21290,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:28:12",
    "openPrice": 5782.9,
    "closePrice": 5783.8,
    "highPrice": 5785.03,
    "lowPrice": 5782.19,
    "volume": 16683.94,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19364,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:28:10",
    "openPrice": 5930.32,
    "closePrice": 5931.25,
    "highPrice": 5931.55,
    "lowPrice": 5928.35,
    "volume": 68291.83,
    "changeRate": -2.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20648,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:28:10",
    "openPrice": 456.77,
    "closePrice": 456.53,
    "highPrice": 457.12,
    "lowPrice": 455.94,
    "volume": 96245.63,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18722,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:28:08",
    "openPrice": 446.43,
    "closePrice": 447.16,
    "highPrice": 447.23,
    "lowPrice": 445.28,
    "volume": 88649.75,
    "changeRate": -0.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18080,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:27:55",
    "openPrice": 74.07,
    "closePrice": 73.99,
    "highPrice": 74.11,
    "lowPrice": 73.47,
    "volume": 43616.1,
    "changeRate": -2.45,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16154,
    "variety": "原油",
    "tradeDate": "2024-02-19 00:27:53",
    "openPrice": 74.5,
    "closePrice": 75.09,
    "highPrice": 75.57,
    "lowPrice": 74.37,
    "volume": 10098.73,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17438,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:27:53",
    "openPrice": 5678.41,
    "closePrice": 5678.12,
    "highPrice": 5679.09,
    "lowPrice": 5676.54,
    "volume": 63780.03,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15512,
    "variety": "白银",
    "tradeDate": "2024-02-19 00:27:51",
    "openPrice": 5777.21,
    "closePrice": 5776.85,
    "highPrice": 5777.74,
    "lowPrice": 5775.93,
    "volume": 73631.19,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16796,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:27:51",
    "openPrice": 442.11,
    "closePrice": 441.55,
    "highPrice": 443.08,
    "lowPrice": 440.01,
    "volume": 59180.26,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14870,
    "variety": "黄金",
    "tradeDate": "2024-02-19 00:27:49",
    "openPrice": 453.39,
    "closePrice": 453.14,
    "highPrice": 454.59,
    "lowPrice": 451.83,
    "volume": 86355.78,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14227,
    "variety": "原油",
    "tradeDate": "2024-02-16 23:01:40",
    "openPrice": 77.96,
    "closePrice": 77.07,
    "highPrice": 79.46,
    "lowPrice": 76.1,
    "volume": 77853.59,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13584,
    "variety": "白银",
    "tradeDate": "2024-02-16 23:01:38",
    "openPrice": 5880.44,
    "closePrice": 5881.13,
    "highPrice": 5881.28,
    "lowPrice": 5880.38,
    "volume": 22660.99,
    "changeRate": -2.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12941,
    "variety": "黄金",
    "tradeDate": "2024-02-16 23:01:36",
    "openPrice": 456.03,
    "closePrice": 457.01,
    "highPrice": 458.81,
    "lowPrice": 455.01,
    "volume": 45990.36,
    "changeRate": 0.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12298,
    "variety": "原油",
    "tradeDate": "2024-02-16 22:54:39",
    "openPrice": 73.96,
    "closePrice": 73.61,
    "highPrice": 75.78,
    "lowPrice": 73.02,
    "volume": 80936.85,
    "changeRate": -2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11655,
    "variety": "白银",
    "tradeDate": "2024-02-16 22:54:36",
    "openPrice": 5780.17,
    "closePrice": 5781.05,
    "highPrice": 5781.37,
    "lowPrice": 5779.53,
    "volume": 45806.73,
    "changeRate": -0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11012,
    "variety": "黄金",
    "tradeDate": "2024-02-16 22:54:34",
    "openPrice": 442.39,
    "closePrice": 443.05,
    "highPrice": 445.04,
    "lowPrice": 441.72,
    "volume": 20036.92,
    "changeRate": 0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10369,
    "variety": "原油",
    "tradeDate": "2024-02-16 22:54:05",
    "openPrice": 75.52,
    "closePrice": 75.47,
    "highPrice": 76.78,
    "lowPrice": 74.47,
    "volume": 31617.53,
    "changeRate": -2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9726,
    "variety": "白银",
    "tradeDate": "2024-02-16 22:54:03",
    "openPrice": 5839.03,
    "closePrice": 5839.24,
    "highPrice": 5839.95,
    "lowPrice": 5837.49,
    "volume": 37013.29,
    "changeRate": 0.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9083,
    "variety": "黄金",
    "tradeDate": "2024-02-16 22:54:00",
    "openPrice": 443.82,
    "closePrice": 443.89,
    "highPrice": 444.77,
    "lowPrice": 442.08,
    "volume": 33688.86,
    "changeRate": 2.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27709,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:36:22",
    "openPrice": 76.96,
    "closePrice": 76.6,
    "highPrice": 78.22,
    "lowPrice": 76.53,
    "volume": 50550.16,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27067,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:36:19",
    "openPrice": 5842.47,
    "closePrice": 5842.43,
    "highPrice": 5843.45,
    "lowPrice": 5841.88,
    "volume": 106356.19,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26425,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:36:17",
    "openPrice": 445.9,
    "closePrice": 445.64,
    "highPrice": 445.96,
    "lowPrice": 443.98,
    "volume": 95358.33,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25783,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:30:03",
    "openPrice": 76.2,
    "closePrice": 76.37,
    "highPrice": 77.29,
    "lowPrice": 74.63,
    "volume": 33368.52,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25141,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:30:01",
    "openPrice": 5826.82,
    "closePrice": 5827.68,
    "highPrice": 5829.39,
    "lowPrice": 5825.27,
    "volume": 103160.66,
    "changeRate": 2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24499,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:29:59",
    "openPrice": 457.36,
    "closePrice": 456.45,
    "highPrice": 457.99,
    "lowPrice": 454.92,
    "volume": 46740.65,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23857,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:29:44",
    "openPrice": 77.53,
    "closePrice": 77.89,
    "highPrice": 78.12,
    "lowPrice": 76.36,
    "volume": 56075.85,
    "changeRate": 1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23215,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:29:42",
    "openPrice": 5878.87,
    "closePrice": 5879.26,
    "highPrice": 5880.7,
    "lowPrice": 5876.91,
    "volume": 14932.12,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22573,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:29:40",
    "openPrice": 442.05,
    "closePrice": 441.68,
    "highPrice": 442.1,
    "lowPrice": 441.55,
    "volume": 37478.93,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21931,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:28:14",
    "openPrice": 74.69,
    "closePrice": 74.44,
    "highPrice": 76.14,
    "lowPrice": 73.14,
    "volume": 79102.76,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20005,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:28:13",
    "openPrice": 74.02,
    "closePrice": 74.57,
    "highPrice": 74.92,
    "lowPrice": 73.99,
    "volume": 85578.25,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21289,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:28:12",
    "openPrice": 5833.25,
    "closePrice": 5832.61,
    "highPrice": 5834.33,
    "lowPrice": 5830.94,
    "volume": 19145.98,
    "changeRate": 2.08,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19363,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:28:10",
    "openPrice": 5658.78,
    "closePrice": 5658.36,
    "highPrice": 5660.47,
    "lowPrice": 5658.24,
    "volume": 64035.55,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20647,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:28:10",
    "openPrice": 457.11,
    "closePrice": 456.76,
    "highPrice": 457.31,
    "lowPrice": 454.85,
    "volume": 10804.66,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18721,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:28:08",
    "openPrice": 443.51,
    "closePrice": 443.42,
    "highPrice": 443.74,
    "lowPrice": 442.56,
    "volume": 79300.34,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18079,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:27:55",
    "openPrice": 75.03,
    "closePrice": 75.52,
    "highPrice": 77.03,
    "lowPrice": 74.43,
    "volume": 91078.05,
    "changeRate": 0.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16153,
    "variety": "原油",
    "tradeDate": "2024-02-16 00:27:53",
    "openPrice": 73.97,
    "closePrice": 74.56,
    "highPrice": 75.62,
    "lowPrice": 72.99,
    "volume": 97843.84,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17437,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:27:53",
    "openPrice": 5709.61,
    "closePrice": 5709.44,
    "highPrice": 5710.02,
    "lowPrice": 5707.5,
    "volume": 42912.3,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15511,
    "variety": "白银",
    "tradeDate": "2024-02-16 00:27:51",
    "openPrice": 5690.6,
    "closePrice": 5691.22,
    "highPrice": 5691.66,
    "lowPrice": 5689.77,
    "volume": 13462.14,
    "changeRate": 0.54,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16795,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:27:51",
    "openPrice": 457.48,
    "closePrice": 458.05,
    "highPrice": 459.95,
    "lowPrice": 456.2,
    "volume": 97151.5,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14869,
    "variety": "黄金",
    "tradeDate": "2024-02-16 00:27:49",
    "openPrice": 451.15,
    "closePrice": 451.07,
    "highPrice": 452.02,
    "lowPrice": 449.28,
    "volume": 49526.39,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14226,
    "variety": "原油",
    "tradeDate": "2024-02-15 23:01:40",
    "openPrice": 74.7,
    "closePrice": 74.1,
    "highPrice": 75.86,
    "lowPrice": 72.78,
    "volume": 92241.03,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13583,
    "variety": "白银",
    "tradeDate": "2024-02-15 23:01:38",
    "openPrice": 5855.9,
    "closePrice": 5855.1,
    "highPrice": 5856.77,
    "lowPrice": 5853.89,
    "volume": 16953.2,
    "changeRate": -0.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12940,
    "variety": "黄金",
    "tradeDate": "2024-02-15 23:01:36",
    "openPrice": 458.01,
    "closePrice": 458.74,
    "highPrice": 459.62,
    "lowPrice": 456.75,
    "volume": 69059.23,
    "changeRate": -1.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12297,
    "variety": "原油",
    "tradeDate": "2024-02-15 22:54:39",
    "openPrice": 78.13,
    "closePrice": 77.26,
    "highPrice": 79.75,
    "lowPrice": 76.22,
    "volume": 90041.54,
    "changeRate": 1.22,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11654,
    "variety": "白银",
    "tradeDate": "2024-02-15 22:54:36",
    "openPrice": 5789.45,
    "closePrice": 5789.89,
    "highPrice": 5790.68,
    "lowPrice": 5789.41,
    "volume": 38500.8,
    "changeRate": 2.24,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11011,
    "variety": "黄金",
    "tradeDate": "2024-02-15 22:54:34",
    "openPrice": 448.77,
    "closePrice": 448.47,
    "highPrice": 448.89,
    "lowPrice": 447.91,
    "volume": 32454.73,
    "changeRate": -1.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10368,
    "variety": "原油",
    "tradeDate": "2024-02-15 22:54:05",
    "openPrice": 74.93,
    "closePrice": 74.48,
    "highPrice": 76.85,
    "lowPrice": 73.4,
    "volume": 79382.93,
    "changeRate": -2.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9725,
    "variety": "白银",
    "tradeDate": "2024-02-15 22:54:03",
    "openPrice": 5774.06,
    "closePrice": 5773.58,
    "highPrice": 5774.12,
    "lowPrice": 5773.58,
    "volume": 89770.24,
    "changeRate": 2.64,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9082,
    "variety": "黄金",
    "tradeDate": "2024-02-15 22:54:00",
    "openPrice": 441.4,
    "closePrice": 440.83,
    "highPrice": 442.02,
    "lowPrice": 440.08,
    "volume": 108997.93,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27708,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:36:22",
    "openPrice": 75.01,
    "closePrice": 75.66,
    "highPrice": 76.14,
    "lowPrice": 73.95,
    "volume": 47626.28,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27066,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:36:19",
    "openPrice": 5938.12,
    "closePrice": 5937.86,
    "highPrice": 5939.98,
    "lowPrice": 5936.62,
    "volume": 83500.16,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26424,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:36:17",
    "openPrice": 447.93,
    "closePrice": 448.25,
    "highPrice": 450.17,
    "lowPrice": 447.53,
    "volume": 99661.78,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25782,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:30:03",
    "openPrice": 76.01,
    "closePrice": 76.32,
    "highPrice": 76.79,
    "lowPrice": 74.67,
    "volume": 40712.15,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25140,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:30:01",
    "openPrice": 5920.55,
    "closePrice": 5920.71,
    "highPrice": 5920.94,
    "lowPrice": 5918.95,
    "volume": 105523.99,
    "changeRate": 0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24498,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:29:59",
    "openPrice": 444.96,
    "closePrice": 444.18,
    "highPrice": 445.07,
    "lowPrice": 443.72,
    "volume": 106790.01,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23856,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:29:44",
    "openPrice": 76.43,
    "closePrice": 76.7,
    "highPrice": 76.75,
    "lowPrice": 75.54,
    "volume": 59693.84,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23214,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:29:42",
    "openPrice": 5914.06,
    "closePrice": 5914.4,
    "highPrice": 5915.33,
    "lowPrice": 5912.64,
    "volume": 26025.44,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22572,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:29:40",
    "openPrice": 454.25,
    "closePrice": 454.55,
    "highPrice": 455.11,
    "lowPrice": 452.63,
    "volume": 26586.81,
    "changeRate": 2.07,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21930,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:28:14",
    "openPrice": 77.8,
    "closePrice": 78.03,
    "highPrice": 78.41,
    "lowPrice": 77.54,
    "volume": 94378.99,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20004,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:28:13",
    "openPrice": 76.52,
    "closePrice": 77,
    "highPrice": 78.59,
    "lowPrice": 75.05,
    "volume": 40854.23,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21288,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:28:12",
    "openPrice": 5698.07,
    "closePrice": 5698.11,
    "highPrice": 5699.18,
    "lowPrice": 5696.22,
    "volume": 57480.86,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19362,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:28:10",
    "openPrice": 5923.77,
    "closePrice": 5924.67,
    "highPrice": 5925.9,
    "lowPrice": 5923.65,
    "volume": 28394.63,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20646,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:28:10",
    "openPrice": 458.01,
    "closePrice": 458.71,
    "highPrice": 460.4,
    "lowPrice": 457.6,
    "volume": 105656.26,
    "changeRate": 0.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18720,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:28:08",
    "openPrice": 449,
    "closePrice": 448.8,
    "highPrice": 450.01,
    "lowPrice": 447.68,
    "volume": 28087.04,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18078,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:27:55",
    "openPrice": 75.23,
    "closePrice": 75.18,
    "highPrice": 75.58,
    "lowPrice": 73.95,
    "volume": 83494.5,
    "changeRate": -0.72,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16152,
    "variety": "原油",
    "tradeDate": "2024-02-15 00:27:53",
    "openPrice": 75.38,
    "closePrice": 75.78,
    "highPrice": 76.23,
    "lowPrice": 73.82,
    "volume": 71827.12,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17436,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:27:53",
    "openPrice": 5745.81,
    "closePrice": 5744.82,
    "highPrice": 5746.97,
    "lowPrice": 5743.14,
    "volume": 99649.36,
    "changeRate": -1.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15510,
    "variety": "白银",
    "tradeDate": "2024-02-15 00:27:51",
    "openPrice": 5891.28,
    "closePrice": 5891.16,
    "highPrice": 5892.16,
    "lowPrice": 5890.24,
    "volume": 60981.11,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16794,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:27:51",
    "openPrice": 452.43,
    "closePrice": 451.99,
    "highPrice": 452.48,
    "lowPrice": 451.94,
    "volume": 49621.24,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14868,
    "variety": "黄金",
    "tradeDate": "2024-02-15 00:27:49",
    "openPrice": 457.76,
    "closePrice": 458.34,
    "highPrice": 459.66,
    "lowPrice": 456.21,
    "volume": 24287.85,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14225,
    "variety": "原油",
    "tradeDate": "2024-02-14 23:01:40",
    "openPrice": 77.04,
    "closePrice": 76.36,
    "highPrice": 78.38,
    "lowPrice": 74.51,
    "volume": 64152.93,
    "changeRate": 1.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13582,
    "variety": "白银",
    "tradeDate": "2024-02-14 23:01:38",
    "openPrice": 5869.83,
    "closePrice": 5868.94,
    "highPrice": 5870.85,
    "lowPrice": 5867.75,
    "volume": 62701.18,
    "changeRate": 0.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12939,
    "variety": "黄金",
    "tradeDate": "2024-02-14 23:01:36",
    "openPrice": 455.96,
    "closePrice": 455.62,
    "highPrice": 456.23,
    "lowPrice": 453.84,
    "volume": 40631.59,
    "changeRate": 1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12296,
    "variety": "原油",
    "tradeDate": "2024-02-14 22:54:39",
    "openPrice": 77.58,
    "closePrice": 78.13,
    "highPrice": 78.4,
    "lowPrice": 77.38,
    "volume": 26100.74,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11653,
    "variety": "白银",
    "tradeDate": "2024-02-14 22:54:36",
    "openPrice": 5706.81,
    "closePrice": 5707.63,
    "highPrice": 5708.81,
    "lowPrice": 5705.76,
    "volume": 61216.66,
    "changeRate": 2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11010,
    "variety": "黄金",
    "tradeDate": "2024-02-14 22:54:34",
    "openPrice": 455.18,
    "closePrice": 454.41,
    "highPrice": 455.27,
    "lowPrice": 452.54,
    "volume": 99237.58,
    "changeRate": -2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10367,
    "variety": "原油",
    "tradeDate": "2024-02-14 22:54:05",
    "openPrice": 73.15,
    "closePrice": 73.9,
    "highPrice": 75.21,
    "lowPrice": 72.49,
    "volume": 56418.58,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9724,
    "variety": "白银",
    "tradeDate": "2024-02-14 22:54:03",
    "openPrice": 5909.7,
    "closePrice": 5908.86,
    "highPrice": 5911.6,
    "lowPrice": 5908.29,
    "volume": 107814.96,
    "changeRate": -2.73,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9081,
    "variety": "黄金",
    "tradeDate": "2024-02-14 22:54:00",
    "openPrice": 444.18,
    "closePrice": 445.03,
    "highPrice": 445.68,
    "lowPrice": 442.44,
    "volume": 15824.35,
    "changeRate": -1.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27707,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:36:22",
    "openPrice": 77.58,
    "closePrice": 77.38,
    "highPrice": 78.75,
    "lowPrice": 77.16,
    "volume": 71862.25,
    "changeRate": -2.65,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27065,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:36:19",
    "openPrice": 5886.23,
    "closePrice": 5885.67,
    "highPrice": 5887.46,
    "lowPrice": 5885.61,
    "volume": 46619.65,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26423,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:36:17",
    "openPrice": 459.72,
    "closePrice": 460.67,
    "highPrice": 461.64,
    "lowPrice": 458.42,
    "volume": 103064.94,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25781,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:30:03",
    "openPrice": 74.45,
    "closePrice": 73.95,
    "highPrice": 76.27,
    "lowPrice": 72.05,
    "volume": 98896.32,
    "changeRate": 1.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25139,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:30:01",
    "openPrice": 5681.28,
    "closePrice": 5681.04,
    "highPrice": 5682.38,
    "lowPrice": 5679.47,
    "volume": 98071.23,
    "changeRate": 0.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24497,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:29:59",
    "openPrice": 447.2,
    "closePrice": 447.56,
    "highPrice": 448.81,
    "lowPrice": 446.07,
    "volume": 103081.53,
    "changeRate": -0.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23855,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:29:44",
    "openPrice": 75.59,
    "closePrice": 74.98,
    "highPrice": 77.23,
    "lowPrice": 73.87,
    "volume": 48874.23,
    "changeRate": -1.39,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23213,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:29:42",
    "openPrice": 5747.23,
    "closePrice": 5747.62,
    "highPrice": 5748.4,
    "lowPrice": 5746.74,
    "volume": 54940.2,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22571,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:29:40",
    "openPrice": 451.52,
    "closePrice": 451.29,
    "highPrice": 452.67,
    "lowPrice": 450.03,
    "volume": 29650.04,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21929,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:28:14",
    "openPrice": 76.52,
    "closePrice": 77.43,
    "highPrice": 77.62,
    "lowPrice": 75.48,
    "volume": 24988.02,
    "changeRate": 0.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20003,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:28:13",
    "openPrice": 75.45,
    "closePrice": 75.65,
    "highPrice": 75.76,
    "lowPrice": 74.14,
    "volume": 103516.92,
    "changeRate": -0.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21287,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:28:12",
    "openPrice": 5730.72,
    "closePrice": 5730.23,
    "highPrice": 5731.14,
    "lowPrice": 5730.05,
    "volume": 80658.73,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19361,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:28:10",
    "openPrice": 5695.36,
    "closePrice": 5696.21,
    "highPrice": 5696.33,
    "lowPrice": 5693.64,
    "volume": 89238.63,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20645,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:28:10",
    "openPrice": 446.1,
    "closePrice": 445.68,
    "highPrice": 447.11,
    "lowPrice": 443.93,
    "volume": 32069.22,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18719,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:28:08",
    "openPrice": 443.82,
    "closePrice": 442.96,
    "highPrice": 444.81,
    "lowPrice": 441.82,
    "volume": 108387.16,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18077,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:27:55",
    "openPrice": 77.42,
    "closePrice": 76.82,
    "highPrice": 78.21,
    "lowPrice": 75.78,
    "volume": 42745.43,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16151,
    "variety": "原油",
    "tradeDate": "2024-02-14 00:27:53",
    "openPrice": 75.48,
    "closePrice": 75,
    "highPrice": 76.32,
    "lowPrice": 74.1,
    "volume": 62259.4,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17435,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:27:53",
    "openPrice": 5753.43,
    "closePrice": 5754.18,
    "highPrice": 5754.26,
    "lowPrice": 5752.81,
    "volume": 26756.63,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15509,
    "variety": "白银",
    "tradeDate": "2024-02-14 00:27:51",
    "openPrice": 5824.24,
    "closePrice": 5823.65,
    "highPrice": 5824.85,
    "lowPrice": 5822.36,
    "volume": 25381.53,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16793,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:27:51",
    "openPrice": 441.76,
    "closePrice": 441.79,
    "highPrice": 442.62,
    "lowPrice": 440.93,
    "volume": 10576.29,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14867,
    "variety": "黄金",
    "tradeDate": "2024-02-14 00:27:49",
    "openPrice": 448,
    "closePrice": 448.37,
    "highPrice": 449.83,
    "lowPrice": 446.37,
    "volume": 42882.36,
    "changeRate": -1.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14224,
    "variety": "原油",
    "tradeDate": "2024-02-13 23:01:40",
    "openPrice": 75.37,
    "closePrice": 74.44,
    "highPrice": 76.27,
    "lowPrice": 73.16,
    "volume": 96262.19,
    "changeRate": -1.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13581,
    "variety": "白银",
    "tradeDate": "2024-02-13 23:01:38",
    "openPrice": 5694.46,
    "closePrice": 5693.48,
    "highPrice": 5695.5,
    "lowPrice": 5691.98,
    "volume": 94056.17,
    "changeRate": 2.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12938,
    "variety": "黄金",
    "tradeDate": "2024-02-13 23:01:36",
    "openPrice": 457.43,
    "closePrice": 458.3,
    "highPrice": 459.7,
    "lowPrice": 455.47,
    "volume": 72302.25,
    "changeRate": -0.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12295,
    "variety": "原油",
    "tradeDate": "2024-02-13 22:54:39",
    "openPrice": 73.47,
    "closePrice": 74.45,
    "highPrice": 75.46,
    "lowPrice": 71.65,
    "volume": 20548.14,
    "changeRate": 0.53,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11652,
    "variety": "白银",
    "tradeDate": "2024-02-13 22:54:36",
    "openPrice": 5850,
    "closePrice": 5849.83,
    "highPrice": 5850.81,
    "lowPrice": 5849.78,
    "volume": 108320.36,
    "changeRate": 2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11009,
    "variety": "黄金",
    "tradeDate": "2024-02-13 22:54:34",
    "openPrice": 458.12,
    "closePrice": 458.52,
    "highPrice": 460.01,
    "lowPrice": 456.78,
    "volume": 61281.75,
    "changeRate": -2.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10366,
    "variety": "原油",
    "tradeDate": "2024-02-13 22:54:05",
    "openPrice": 78.04,
    "closePrice": 77.42,
    "highPrice": 78.96,
    "lowPrice": 75.68,
    "volume": 14048.45,
    "changeRate": -1.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9723,
    "variety": "白银",
    "tradeDate": "2024-02-13 22:54:03",
    "openPrice": 5828.88,
    "closePrice": 5828.5,
    "highPrice": 5830.44,
    "lowPrice": 5827.83,
    "volume": 106265.47,
    "changeRate": -1.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9080,
    "variety": "黄金",
    "tradeDate": "2024-02-13 22:54:00",
    "openPrice": 450.78,
    "closePrice": 451.49,
    "highPrice": 451.68,
    "lowPrice": 450.07,
    "volume": 80181.51,
    "changeRate": 0.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27706,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:36:22",
    "openPrice": 75.89,
    "closePrice": 75.47,
    "highPrice": 77.09,
    "lowPrice": 74.09,
    "volume": 54172.96,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27064,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:36:19",
    "openPrice": 5887.39,
    "closePrice": 5887.23,
    "highPrice": 5889.12,
    "lowPrice": 5885.68,
    "volume": 72709.85,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26422,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:36:17",
    "openPrice": 449.35,
    "closePrice": 448.66,
    "highPrice": 451.2,
    "lowPrice": 446.66,
    "volume": 41731.38,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25780,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:30:03",
    "openPrice": 77.15,
    "closePrice": 76.92,
    "highPrice": 78.17,
    "lowPrice": 75.93,
    "volume": 100396.47,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25138,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:30:01",
    "openPrice": 5806.91,
    "closePrice": 5807.59,
    "highPrice": 5809.24,
    "lowPrice": 5806.2,
    "volume": 95308.46,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24496,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:29:59",
    "openPrice": 450.59,
    "closePrice": 450.05,
    "highPrice": 451.88,
    "lowPrice": 449.07,
    "volume": 17034.83,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23854,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:29:44",
    "openPrice": 78.01,
    "closePrice": 77.14,
    "highPrice": 79.62,
    "lowPrice": 75.96,
    "volume": 85696.34,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23212,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:29:42",
    "openPrice": 5690.81,
    "closePrice": 5689.82,
    "highPrice": 5692.67,
    "lowPrice": 5688.95,
    "volume": 12925.53,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22570,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:29:40",
    "openPrice": 452.89,
    "closePrice": 453.52,
    "highPrice": 454.91,
    "lowPrice": 451.71,
    "volume": 88262.64,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21928,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:28:14",
    "openPrice": 74.67,
    "closePrice": 73.74,
    "highPrice": 75.18,
    "lowPrice": 72.68,
    "volume": 60068.04,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20002,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:28:13",
    "openPrice": 76.13,
    "closePrice": 75.68,
    "highPrice": 77.47,
    "lowPrice": 75.23,
    "volume": 16824.42,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21286,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:28:12",
    "openPrice": 5754.9,
    "closePrice": 5755.16,
    "highPrice": 5755.41,
    "lowPrice": 5754.43,
    "volume": 90080.76,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19360,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:28:10",
    "openPrice": 5738.16,
    "closePrice": 5737.72,
    "highPrice": 5739.8,
    "lowPrice": 5736.01,
    "volume": 14261.72,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20644,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:28:10",
    "openPrice": 451.52,
    "closePrice": 452.47,
    "highPrice": 452.59,
    "lowPrice": 449.65,
    "volume": 81355.12,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18718,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:28:08",
    "openPrice": 443.53,
    "closePrice": 443.34,
    "highPrice": 444.38,
    "lowPrice": 441.97,
    "volume": 13606.02,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18076,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:27:55",
    "openPrice": 73.81,
    "closePrice": 73.59,
    "highPrice": 74.17,
    "lowPrice": 71.64,
    "volume": 100422.81,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16150,
    "variety": "原油",
    "tradeDate": "2024-02-13 00:27:53",
    "openPrice": 74.43,
    "closePrice": 74.09,
    "highPrice": 75.58,
    "lowPrice": 72.48,
    "volume": 43879.89,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17434,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:27:53",
    "openPrice": 5873.24,
    "closePrice": 5873.64,
    "highPrice": 5874.57,
    "lowPrice": 5873.22,
    "volume": 57839.58,
    "changeRate": -1.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15508,
    "variety": "白银",
    "tradeDate": "2024-02-13 00:27:51",
    "openPrice": 5902.67,
    "closePrice": 5903.46,
    "highPrice": 5905.17,
    "lowPrice": 5900.84,
    "volume": 57553.41,
    "changeRate": 1.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16792,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:27:51",
    "openPrice": 457.06,
    "closePrice": 457.35,
    "highPrice": 458.55,
    "lowPrice": 455.87,
    "volume": 13728.49,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14866,
    "variety": "黄金",
    "tradeDate": "2024-02-13 00:27:49",
    "openPrice": 442.74,
    "closePrice": 441.78,
    "highPrice": 444,
    "lowPrice": 440.25,
    "volume": 69988.73,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14223,
    "variety": "原油",
    "tradeDate": "2024-02-12 23:01:40",
    "openPrice": 73.99,
    "closePrice": 73.97,
    "highPrice": 74.12,
    "lowPrice": 73.79,
    "volume": 98383.58,
    "changeRate": 2.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13580,
    "variety": "白银",
    "tradeDate": "2024-02-12 23:01:38",
    "openPrice": 5660.39,
    "closePrice": 5659.76,
    "highPrice": 5661.82,
    "lowPrice": 5659.38,
    "volume": 13632.23,
    "changeRate": -1.71,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12937,
    "variety": "黄金",
    "tradeDate": "2024-02-12 23:01:36",
    "openPrice": 451.19,
    "closePrice": 451.75,
    "highPrice": 451.94,
    "lowPrice": 450.4,
    "volume": 73288.59,
    "changeRate": -1.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12294,
    "variety": "原油",
    "tradeDate": "2024-02-12 22:54:39",
    "openPrice": 76.43,
    "closePrice": 76.33,
    "highPrice": 77.88,
    "lowPrice": 74.42,
    "volume": 22218.56,
    "changeRate": 0.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11651,
    "variety": "白银",
    "tradeDate": "2024-02-12 22:54:36",
    "openPrice": 5896.69,
    "closePrice": 5896.66,
    "highPrice": 5898.03,
    "lowPrice": 5894.68,
    "volume": 15916.17,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11008,
    "variety": "黄金",
    "tradeDate": "2024-02-12 22:54:34",
    "openPrice": 455.56,
    "closePrice": 455.69,
    "highPrice": 457.65,
    "lowPrice": 454.86,
    "volume": 55839.37,
    "changeRate": 2.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10365,
    "variety": "原油",
    "tradeDate": "2024-02-12 22:54:05",
    "openPrice": 79.07,
    "closePrice": 78.08,
    "highPrice": 80.77,
    "lowPrice": 77.36,
    "volume": 78574.53,
    "changeRate": -1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9722,
    "variety": "白银",
    "tradeDate": "2024-02-12 22:54:03",
    "openPrice": 5799.65,
    "closePrice": 5799.54,
    "highPrice": 5800.98,
    "lowPrice": 5799,
    "volume": 45021.22,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9079,
    "variety": "黄金",
    "tradeDate": "2024-02-12 22:54:00",
    "openPrice": 443.26,
    "closePrice": 444.11,
    "highPrice": 444.94,
    "lowPrice": 442.12,
    "volume": 79413.42,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27705,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:36:22",
    "openPrice": 75.66,
    "closePrice": 75.55,
    "highPrice": 76.03,
    "lowPrice": 73.98,
    "volume": 85876.86,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27063,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:36:19",
    "openPrice": 5766.26,
    "closePrice": 5765.93,
    "highPrice": 5767.75,
    "lowPrice": 5764.41,
    "volume": 15244.75,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26421,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:36:17",
    "openPrice": 444.42,
    "closePrice": 444.2,
    "highPrice": 444.47,
    "lowPrice": 443.56,
    "volume": 27742.83,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25779,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:30:03",
    "openPrice": 76.5,
    "closePrice": 76,
    "highPrice": 77.82,
    "lowPrice": 74.23,
    "volume": 55820.61,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25137,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:30:01",
    "openPrice": 5826.84,
    "closePrice": 5827.83,
    "highPrice": 5828.09,
    "lowPrice": 5825,
    "volume": 68219.92,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24495,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:29:59",
    "openPrice": 452.24,
    "closePrice": 452.9,
    "highPrice": 453.85,
    "lowPrice": 450.74,
    "volume": 102483.59,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23853,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:29:44",
    "openPrice": 75.32,
    "closePrice": 76.03,
    "highPrice": 76.49,
    "lowPrice": 75.19,
    "volume": 22167.93,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23211,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:29:42",
    "openPrice": 5703.66,
    "closePrice": 5702.86,
    "highPrice": 5705.18,
    "lowPrice": 5702.59,
    "volume": 70161.28,
    "changeRate": -1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22569,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:29:40",
    "openPrice": 458.44,
    "closePrice": 458.7,
    "highPrice": 458.76,
    "lowPrice": 457.91,
    "volume": 59745.31,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21927,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:28:14",
    "openPrice": 73.57,
    "closePrice": 74.25,
    "highPrice": 76.17,
    "lowPrice": 73.13,
    "volume": 77158.59,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20001,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:28:13",
    "openPrice": 77.1,
    "closePrice": 76.95,
    "highPrice": 78.33,
    "lowPrice": 75.32,
    "volume": 89648.43,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21285,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:28:12",
    "openPrice": 5702.36,
    "closePrice": 5703.24,
    "highPrice": 5703.89,
    "lowPrice": 5701.84,
    "volume": 53753.5,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19359,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:28:10",
    "openPrice": 5730.71,
    "closePrice": 5731.39,
    "highPrice": 5732.67,
    "lowPrice": 5730.17,
    "volume": 96072.19,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20643,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:28:10",
    "openPrice": 447.53,
    "closePrice": 446.86,
    "highPrice": 448.96,
    "lowPrice": 446.66,
    "volume": 80096.61,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18717,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:28:08",
    "openPrice": 453.65,
    "closePrice": 454.48,
    "highPrice": 454.55,
    "lowPrice": 451.9,
    "volume": 48361.64,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18075,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:27:55",
    "openPrice": 77.23,
    "closePrice": 76.78,
    "highPrice": 77.96,
    "lowPrice": 75.82,
    "volume": 22983.48,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16149,
    "variety": "原油",
    "tradeDate": "2024-02-12 00:27:53",
    "openPrice": 75.91,
    "closePrice": 76.83,
    "highPrice": 77.8,
    "lowPrice": 75.88,
    "volume": 29650.15,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17433,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:27:53",
    "openPrice": 5895.36,
    "closePrice": 5894.72,
    "highPrice": 5896.51,
    "lowPrice": 5893.39,
    "volume": 68686.12,
    "changeRate": 0.82,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15507,
    "variety": "白银",
    "tradeDate": "2024-02-12 00:27:51",
    "openPrice": 5945.65,
    "closePrice": 5946.63,
    "highPrice": 5948.21,
    "lowPrice": 5945.48,
    "volume": 26367.07,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16791,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:27:51",
    "openPrice": 458.83,
    "closePrice": 457.87,
    "highPrice": 460.33,
    "lowPrice": 457.3,
    "volume": 96251.47,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14865,
    "variety": "黄金",
    "tradeDate": "2024-02-12 00:27:49",
    "openPrice": 459.53,
    "closePrice": 458.73,
    "highPrice": 459.74,
    "lowPrice": 458.14,
    "volume": 81301.59,
    "changeRate": -2.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14222,
    "variety": "原油",
    "tradeDate": "2024-02-09 23:01:40",
    "openPrice": 75.9,
    "closePrice": 76.74,
    "highPrice": 77.96,
    "lowPrice": 74.14,
    "volume": 33410.24,
    "changeRate": 0.33,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13579,
    "variety": "白银",
    "tradeDate": "2024-02-09 23:01:38",
    "openPrice": 5912.83,
    "closePrice": 5912.34,
    "highPrice": 5914.39,
    "lowPrice": 5911.03,
    "volume": 31839.26,
    "changeRate": -1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12936,
    "variety": "黄金",
    "tradeDate": "2024-02-09 23:01:36",
    "openPrice": 441.77,
    "closePrice": 442.51,
    "highPrice": 443.25,
    "lowPrice": 440.51,
    "volume": 79310.45,
    "changeRate": 1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12293,
    "variety": "原油",
    "tradeDate": "2024-02-09 22:54:39",
    "openPrice": 74.92,
    "closePrice": 74.95,
    "highPrice": 75.06,
    "lowPrice": 73.65,
    "volume": 27855.55,
    "changeRate": 2.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11650,
    "variety": "白银",
    "tradeDate": "2024-02-09 22:54:36",
    "openPrice": 5784.69,
    "closePrice": 5784.66,
    "highPrice": 5786.52,
    "lowPrice": 5783.51,
    "volume": 92365.15,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11007,
    "variety": "黄金",
    "tradeDate": "2024-02-09 22:54:34",
    "openPrice": 455.08,
    "closePrice": 455.52,
    "highPrice": 457,
    "lowPrice": 453.1,
    "volume": 32871.14,
    "changeRate": 1.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10364,
    "variety": "原油",
    "tradeDate": "2024-02-09 22:54:05",
    "openPrice": 74.23,
    "closePrice": 74.27,
    "highPrice": 74.9,
    "lowPrice": 72.41,
    "volume": 17250.39,
    "changeRate": 0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9721,
    "variety": "白银",
    "tradeDate": "2024-02-09 22:54:03",
    "openPrice": 5856.37,
    "closePrice": 5855.67,
    "highPrice": 5858.26,
    "lowPrice": 5855.13,
    "volume": 85165.85,
    "changeRate": 0.26,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9078,
    "variety": "黄金",
    "tradeDate": "2024-02-09 22:54:00",
    "openPrice": 453.6,
    "closePrice": 453.63,
    "highPrice": 454.67,
    "lowPrice": 452.27,
    "volume": 92108.53,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27704,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:36:22",
    "openPrice": 74.84,
    "closePrice": 75.44,
    "highPrice": 76.33,
    "lowPrice": 73.14,
    "volume": 55589.06,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27062,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:36:19",
    "openPrice": 5880.98,
    "closePrice": 5880.73,
    "highPrice": 5881.11,
    "lowPrice": 5878.99,
    "volume": 20754.39,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26420,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:36:17",
    "openPrice": 449.54,
    "closePrice": 450.45,
    "highPrice": 452.36,
    "lowPrice": 448.83,
    "volume": 17383.06,
    "changeRate": -0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25778,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:30:03",
    "openPrice": 74.93,
    "closePrice": 74.01,
    "highPrice": 75.63,
    "lowPrice": 72.74,
    "volume": 42182.46,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25136,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:30:01",
    "openPrice": 5778.59,
    "closePrice": 5779.22,
    "highPrice": 5780.34,
    "lowPrice": 5777.08,
    "volume": 102172.64,
    "changeRate": -1.55,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24494,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:29:59",
    "openPrice": 441.19,
    "closePrice": 441.87,
    "highPrice": 443.42,
    "lowPrice": 440.39,
    "volume": 55165.63,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23852,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:29:44",
    "openPrice": 77.78,
    "closePrice": 76.8,
    "highPrice": 78.22,
    "lowPrice": 75.91,
    "volume": 15148.72,
    "changeRate": 2.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23210,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:29:42",
    "openPrice": 5779.54,
    "closePrice": 5779.34,
    "highPrice": 5779.59,
    "lowPrice": 5778.15,
    "volume": 75462.1,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22568,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:29:40",
    "openPrice": 450.41,
    "closePrice": 449.49,
    "highPrice": 452.1,
    "lowPrice": 448.33,
    "volume": 109660.06,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21926,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:28:14",
    "openPrice": 74.87,
    "closePrice": 74.92,
    "highPrice": 75.9,
    "lowPrice": 74.76,
    "volume": 40655.38,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 20000,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:28:13",
    "openPrice": 76.16,
    "closePrice": 76.49,
    "highPrice": 78.47,
    "lowPrice": 74.22,
    "volume": 107368.51,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21284,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:28:12",
    "openPrice": 5887.97,
    "closePrice": 5888.29,
    "highPrice": 5889.23,
    "lowPrice": 5886.88,
    "volume": 97169.47,
    "changeRate": -2.92,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19358,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:28:10",
    "openPrice": 5685.83,
    "closePrice": 5686.09,
    "highPrice": 5687.14,
    "lowPrice": 5685.12,
    "volume": 87317.4,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20642,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:28:10",
    "openPrice": 452.48,
    "closePrice": 451.69,
    "highPrice": 453.5,
    "lowPrice": 451.64,
    "volume": 83124.39,
    "changeRate": -2.19,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18716,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:28:08",
    "openPrice": 445.65,
    "closePrice": 445.79,
    "highPrice": 446.93,
    "lowPrice": 444.08,
    "volume": 101404.3,
    "changeRate": -2.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18074,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:27:55",
    "openPrice": 72.9,
    "closePrice": 73.35,
    "highPrice": 74.76,
    "lowPrice": 72.71,
    "volume": 98300.18,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16148,
    "variety": "原油",
    "tradeDate": "2024-02-09 00:27:53",
    "openPrice": 75.62,
    "closePrice": 75.68,
    "highPrice": 77.31,
    "lowPrice": 75.57,
    "volume": 45965.45,
    "changeRate": -1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17432,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:27:53",
    "openPrice": 5894.07,
    "closePrice": 5893.4,
    "highPrice": 5894.38,
    "lowPrice": 5891.67,
    "volume": 79635.8,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15506,
    "variety": "白银",
    "tradeDate": "2024-02-09 00:27:51",
    "openPrice": 5691.6,
    "closePrice": 5692.2,
    "highPrice": 5693.45,
    "lowPrice": 5690.34,
    "volume": 33720.34,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16790,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:27:51",
    "openPrice": 448.8,
    "closePrice": 448.98,
    "highPrice": 449.8,
    "lowPrice": 447.12,
    "volume": 13244.5,
    "changeRate": -0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14864,
    "variety": "黄金",
    "tradeDate": "2024-02-09 00:27:49",
    "openPrice": 443.85,
    "closePrice": 444.05,
    "highPrice": 444.98,
    "lowPrice": 442.3,
    "volume": 89876.1,
    "changeRate": -1.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14221,
    "variety": "原油",
    "tradeDate": "2024-02-08 23:01:40",
    "openPrice": 74.28,
    "closePrice": 73.33,
    "highPrice": 74.98,
    "lowPrice": 72.2,
    "volume": 38951.97,
    "changeRate": -1.59,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13578,
    "variety": "白银",
    "tradeDate": "2024-02-08 23:01:38",
    "openPrice": 5786.87,
    "closePrice": 5786.7,
    "highPrice": 5787.27,
    "lowPrice": 5785.76,
    "volume": 33060.52,
    "changeRate": 0.97,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12935,
    "variety": "黄金",
    "tradeDate": "2024-02-08 23:01:36",
    "openPrice": 444.29,
    "closePrice": 443.45,
    "highPrice": 444.6,
    "lowPrice": 443.19,
    "volume": 53437.83,
    "changeRate": 0.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12292,
    "variety": "原油",
    "tradeDate": "2024-02-08 22:54:39",
    "openPrice": 76.55,
    "closePrice": 75.81,
    "highPrice": 78.17,
    "lowPrice": 75.09,
    "volume": 27718.88,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11649,
    "variety": "白银",
    "tradeDate": "2024-02-08 22:54:36",
    "openPrice": 5684.29,
    "closePrice": 5684.04,
    "highPrice": 5684.89,
    "lowPrice": 5682.07,
    "volume": 25579.52,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11006,
    "variety": "黄金",
    "tradeDate": "2024-02-08 22:54:34",
    "openPrice": 452.44,
    "closePrice": 452.38,
    "highPrice": 453.32,
    "lowPrice": 452.14,
    "volume": 42018.84,
    "changeRate": -0.3,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10363,
    "variety": "原油",
    "tradeDate": "2024-02-08 22:54:05",
    "openPrice": 76.29,
    "closePrice": 75.66,
    "highPrice": 77.56,
    "lowPrice": 74.04,
    "volume": 20030.79,
    "changeRate": -2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9720,
    "variety": "白银",
    "tradeDate": "2024-02-08 22:54:03",
    "openPrice": 5787.42,
    "closePrice": 5788.01,
    "highPrice": 5788.7,
    "lowPrice": 5786.57,
    "volume": 45549.25,
    "changeRate": 1.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9077,
    "variety": "黄金",
    "tradeDate": "2024-02-08 22:54:00",
    "openPrice": 457.37,
    "closePrice": 457.32,
    "highPrice": 459.25,
    "lowPrice": 455.6,
    "volume": 81515.18,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27703,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:36:22",
    "openPrice": 75.33,
    "closePrice": 76.31,
    "highPrice": 77.17,
    "lowPrice": 74.39,
    "volume": 68631.1,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27061,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:36:19",
    "openPrice": 5661.76,
    "closePrice": 5661.07,
    "highPrice": 5662.94,
    "lowPrice": 5660.83,
    "volume": 92305.08,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26419,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:36:17",
    "openPrice": 448.81,
    "closePrice": 448.18,
    "highPrice": 448.9,
    "lowPrice": 446.49,
    "volume": 67194.38,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25777,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:30:03",
    "openPrice": 74.85,
    "closePrice": 75.36,
    "highPrice": 76.77,
    "lowPrice": 74.68,
    "volume": 32172.29,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25135,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:30:01",
    "openPrice": 5778.08,
    "closePrice": 5777.7,
    "highPrice": 5779.43,
    "lowPrice": 5775.82,
    "volume": 104488.86,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24493,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:29:59",
    "openPrice": 455.28,
    "closePrice": 455.31,
    "highPrice": 456.65,
    "lowPrice": 455.28,
    "volume": 52411.31,
    "changeRate": 0.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23851,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:29:44",
    "openPrice": 75.64,
    "closePrice": 75.64,
    "highPrice": 76.16,
    "lowPrice": 74.13,
    "volume": 24925.24,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23209,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:29:42",
    "openPrice": 5695.83,
    "closePrice": 5695.67,
    "highPrice": 5696.97,
    "lowPrice": 5694.58,
    "volume": 92457.76,
    "changeRate": -0.11,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22567,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:29:40",
    "openPrice": 456.42,
    "closePrice": 457.06,
    "highPrice": 458.61,
    "lowPrice": 455.87,
    "volume": 104391.08,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21925,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:28:14",
    "openPrice": 76.7,
    "closePrice": 75.9,
    "highPrice": 78.59,
    "lowPrice": 74.66,
    "volume": 51141.57,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19999,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:28:13",
    "openPrice": 73.57,
    "closePrice": 73.33,
    "highPrice": 75.37,
    "lowPrice": 72.04,
    "volume": 25204.02,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21283,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:28:12",
    "openPrice": 5868.43,
    "closePrice": 5869.37,
    "highPrice": 5870.99,
    "lowPrice": 5867.39,
    "volume": 95047.55,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19357,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:28:10",
    "openPrice": 5656.97,
    "closePrice": 5656.13,
    "highPrice": 5657.25,
    "lowPrice": 5655.67,
    "volume": 104758.63,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20641,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:28:10",
    "openPrice": 455.05,
    "closePrice": 455.71,
    "highPrice": 456.5,
    "lowPrice": 453.17,
    "volume": 91092.97,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18715,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:28:08",
    "openPrice": 454.51,
    "closePrice": 454.42,
    "highPrice": 455.55,
    "lowPrice": 453.5,
    "volume": 20163.7,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18073,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:27:55",
    "openPrice": 74.03,
    "closePrice": 73.94,
    "highPrice": 75.88,
    "lowPrice": 72.26,
    "volume": 40733.29,
    "changeRate": 1.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16147,
    "variety": "原油",
    "tradeDate": "2024-02-08 00:27:53",
    "openPrice": 75.82,
    "closePrice": 75.49,
    "highPrice": 76.98,
    "lowPrice": 75.37,
    "volume": 68534.64,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17431,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:27:53",
    "openPrice": 5794.01,
    "closePrice": 5794.46,
    "highPrice": 5794.5,
    "lowPrice": 5792.98,
    "volume": 94993.57,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15505,
    "variety": "白银",
    "tradeDate": "2024-02-08 00:27:51",
    "openPrice": 5755.44,
    "closePrice": 5756.13,
    "highPrice": 5757.49,
    "lowPrice": 5754.13,
    "volume": 102106.16,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16789,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:27:51",
    "openPrice": 441.55,
    "closePrice": 440.99,
    "highPrice": 442.08,
    "lowPrice": 439.59,
    "volume": 71369.14,
    "changeRate": 1.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14863,
    "variety": "黄金",
    "tradeDate": "2024-02-08 00:27:49",
    "openPrice": 442.67,
    "closePrice": 441.7,
    "highPrice": 443.1,
    "lowPrice": 440.89,
    "volume": 27869.36,
    "changeRate": 0.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14220,
    "variety": "原油",
    "tradeDate": "2024-02-07 23:01:40",
    "openPrice": 75.94,
    "closePrice": 75.5,
    "highPrice": 76.35,
    "lowPrice": 74.72,
    "volume": 94013.62,
    "changeRate": 0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13577,
    "variety": "白银",
    "tradeDate": "2024-02-07 23:01:38",
    "openPrice": 5709.99,
    "closePrice": 5710.64,
    "highPrice": 5711.73,
    "lowPrice": 5709.81,
    "volume": 100214.36,
    "changeRate": -0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12934,
    "variety": "黄金",
    "tradeDate": "2024-02-07 23:01:36",
    "openPrice": 455.17,
    "closePrice": 454.71,
    "highPrice": 456.57,
    "lowPrice": 454.47,
    "volume": 72851.38,
    "changeRate": 0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12291,
    "variety": "原油",
    "tradeDate": "2024-02-07 22:54:39",
    "openPrice": 76.49,
    "closePrice": 75.86,
    "highPrice": 77.42,
    "lowPrice": 74.64,
    "volume": 39209.85,
    "changeRate": -1.92,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11648,
    "variety": "白银",
    "tradeDate": "2024-02-07 22:54:36",
    "openPrice": 5867.72,
    "closePrice": 5867.26,
    "highPrice": 5869.34,
    "lowPrice": 5866.73,
    "volume": 86640.34,
    "changeRate": -0.4,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11005,
    "variety": "黄金",
    "tradeDate": "2024-02-07 22:54:34",
    "openPrice": 449.26,
    "closePrice": 448.45,
    "highPrice": 450.42,
    "lowPrice": 446.62,
    "volume": 65733.12,
    "changeRate": -2.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10362,
    "variety": "原油",
    "tradeDate": "2024-02-07 22:54:05",
    "openPrice": 76.88,
    "closePrice": 76.81,
    "highPrice": 77.18,
    "lowPrice": 75.46,
    "volume": 101671.14,
    "changeRate": 1.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9719,
    "variety": "白银",
    "tradeDate": "2024-02-07 22:54:03",
    "openPrice": 5736.02,
    "closePrice": 5736.51,
    "highPrice": 5737.62,
    "lowPrice": 5735.69,
    "volume": 108322.82,
    "changeRate": -0.13,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9076,
    "variety": "黄金",
    "tradeDate": "2024-02-07 22:54:00",
    "openPrice": 441.22,
    "closePrice": 441.75,
    "highPrice": 442.55,
    "lowPrice": 440.88,
    "volume": 105269.88,
    "changeRate": 1.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27702,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:36:22",
    "openPrice": 77.4,
    "closePrice": 76.98,
    "highPrice": 79.21,
    "lowPrice": 76.01,
    "volume": 62018.78,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27060,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:36:19",
    "openPrice": 5782.33,
    "closePrice": 5781.95,
    "highPrice": 5783.42,
    "lowPrice": 5780.65,
    "volume": 94499.8,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26418,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:36:17",
    "openPrice": 461.32,
    "closePrice": 460.44,
    "highPrice": 461.58,
    "lowPrice": 459.84,
    "volume": 33783.2,
    "changeRate": -0.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25776,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:30:03",
    "openPrice": 73.97,
    "closePrice": 74.68,
    "highPrice": 75.35,
    "lowPrice": 72.1,
    "volume": 80169.24,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25134,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:30:01",
    "openPrice": 5818.66,
    "closePrice": 5819.41,
    "highPrice": 5820.73,
    "lowPrice": 5816.91,
    "volume": 43496.72,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24492,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:29:59",
    "openPrice": 455.63,
    "closePrice": 455.42,
    "highPrice": 456.45,
    "lowPrice": 455,
    "volume": 17617.92,
    "changeRate": 2.14,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23850,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:29:44",
    "openPrice": 76.04,
    "closePrice": 75.05,
    "highPrice": 76.62,
    "lowPrice": 73.14,
    "volume": 66164.97,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23208,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:29:42",
    "openPrice": 5685.69,
    "closePrice": 5686.28,
    "highPrice": 5686.74,
    "lowPrice": 5685.6,
    "volume": 85308.58,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22566,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:29:40",
    "openPrice": 446.88,
    "closePrice": 447.79,
    "highPrice": 447.99,
    "lowPrice": 445.52,
    "volume": 96260.62,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21924,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:28:14",
    "openPrice": 74.64,
    "closePrice": 75.54,
    "highPrice": 76.2,
    "lowPrice": 73.88,
    "volume": 90767.33,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19998,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:28:13",
    "openPrice": 75.34,
    "closePrice": 75.38,
    "highPrice": 76.67,
    "lowPrice": 73.85,
    "volume": 48891.32,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21282,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:28:12",
    "openPrice": 5768.07,
    "closePrice": 5767.77,
    "highPrice": 5769.23,
    "lowPrice": 5767.22,
    "volume": 48009.88,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19356,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:28:10",
    "openPrice": 5933.6,
    "closePrice": 5932.98,
    "highPrice": 5935.36,
    "lowPrice": 5931.02,
    "volume": 86712.05,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20640,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:28:10",
    "openPrice": 457.7,
    "closePrice": 458.44,
    "highPrice": 460.02,
    "lowPrice": 456.81,
    "volume": 40458.75,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18714,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:28:08",
    "openPrice": 444.58,
    "closePrice": 444.66,
    "highPrice": 445.96,
    "lowPrice": 443.85,
    "volume": 57225.67,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18072,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:27:55",
    "openPrice": 76.9,
    "closePrice": 77.44,
    "highPrice": 79.25,
    "lowPrice": 74.98,
    "volume": 106272.78,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16146,
    "variety": "原油",
    "tradeDate": "2024-02-07 00:27:53",
    "openPrice": 74.16,
    "closePrice": 74.04,
    "highPrice": 75.28,
    "lowPrice": 73.69,
    "volume": 53465.63,
    "changeRate": -0.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17430,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:27:53",
    "openPrice": 5950.4,
    "closePrice": 5950.17,
    "highPrice": 5950.46,
    "lowPrice": 5948.57,
    "volume": 103315.81,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15504,
    "variety": "白银",
    "tradeDate": "2024-02-07 00:27:51",
    "openPrice": 5831.19,
    "closePrice": 5831.31,
    "highPrice": 5831.71,
    "lowPrice": 5829.87,
    "volume": 81377.74,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16788,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:27:51",
    "openPrice": 446.36,
    "closePrice": 445.98,
    "highPrice": 448.2,
    "lowPrice": 444.83,
    "volume": 23774.12,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14862,
    "variety": "黄金",
    "tradeDate": "2024-02-07 00:27:49",
    "openPrice": 444.28,
    "closePrice": 443.34,
    "highPrice": 445.58,
    "lowPrice": 442.57,
    "volume": 92091.01,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14219,
    "variety": "原油",
    "tradeDate": "2024-02-06 23:01:40",
    "openPrice": 76.58,
    "closePrice": 75.97,
    "highPrice": 77.53,
    "lowPrice": 75.54,
    "volume": 94196.38,
    "changeRate": 2.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13576,
    "variety": "白银",
    "tradeDate": "2024-02-06 23:01:38",
    "openPrice": 5861.96,
    "closePrice": 5861.1,
    "highPrice": 5862.9,
    "lowPrice": 5859.16,
    "volume": 77016.77,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12933,
    "variety": "黄金",
    "tradeDate": "2024-02-06 23:01:36",
    "openPrice": 445.34,
    "closePrice": 444.44,
    "highPrice": 445.48,
    "lowPrice": 444.43,
    "volume": 60822.63,
    "changeRate": -0.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12290,
    "variety": "原油",
    "tradeDate": "2024-02-06 22:54:39",
    "openPrice": 76.9,
    "closePrice": 77.34,
    "highPrice": 77.68,
    "lowPrice": 75.67,
    "volume": 58045.74,
    "changeRate": -2.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11647,
    "variety": "白银",
    "tradeDate": "2024-02-06 22:54:36",
    "openPrice": 5880.04,
    "closePrice": 5880.14,
    "highPrice": 5880.3,
    "lowPrice": 5879.84,
    "volume": 80015.62,
    "changeRate": -0.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11004,
    "variety": "黄金",
    "tradeDate": "2024-02-06 22:54:34",
    "openPrice": 442.58,
    "closePrice": 443.54,
    "highPrice": 444.73,
    "lowPrice": 440.67,
    "volume": 54432.78,
    "changeRate": 2.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10361,
    "variety": "原油",
    "tradeDate": "2024-02-06 22:54:05",
    "openPrice": 74.35,
    "closePrice": 73.5,
    "highPrice": 75.18,
    "lowPrice": 72.83,
    "volume": 101037.92,
    "changeRate": -0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9718,
    "variety": "白银",
    "tradeDate": "2024-02-06 22:54:03",
    "openPrice": 5726.29,
    "closePrice": 5726.1,
    "highPrice": 5727.65,
    "lowPrice": 5725.28,
    "volume": 88332.45,
    "changeRate": 1.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9075,
    "variety": "黄金",
    "tradeDate": "2024-02-06 22:54:00",
    "openPrice": 451.88,
    "closePrice": 452.38,
    "highPrice": 454.17,
    "lowPrice": 451.04,
    "volume": 99248.94,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27701,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:36:22",
    "openPrice": 73,
    "closePrice": 73.86,
    "highPrice": 75.28,
    "lowPrice": 71.26,
    "volume": 60269.99,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27059,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:36:19",
    "openPrice": 5939.92,
    "closePrice": 5939.48,
    "highPrice": 5940.01,
    "lowPrice": 5939.29,
    "volume": 83696.06,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26417,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:36:17",
    "openPrice": 446.64,
    "closePrice": 446.85,
    "highPrice": 447.91,
    "lowPrice": 445.23,
    "volume": 15868.2,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25775,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:30:03",
    "openPrice": 73.05,
    "closePrice": 73.78,
    "highPrice": 74.87,
    "lowPrice": 72.26,
    "volume": 72645.45,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25133,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:30:01",
    "openPrice": 5821.21,
    "closePrice": 5820.83,
    "highPrice": 5822.15,
    "lowPrice": 5820.04,
    "volume": 34669.82,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24491,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:29:59",
    "openPrice": 455.26,
    "closePrice": 455.64,
    "highPrice": 456.27,
    "lowPrice": 455.06,
    "volume": 60685.53,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23849,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:29:44",
    "openPrice": 73.35,
    "closePrice": 74.31,
    "highPrice": 75.76,
    "lowPrice": 71.6,
    "volume": 83807.67,
    "changeRate": 2.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23207,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:29:42",
    "openPrice": 5807.27,
    "closePrice": 5808.09,
    "highPrice": 5808.13,
    "lowPrice": 5806.71,
    "volume": 36683.48,
    "changeRate": -0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22565,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:29:40",
    "openPrice": 450.91,
    "closePrice": 451.14,
    "highPrice": 451.82,
    "lowPrice": 449.65,
    "volume": 50832.85,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21923,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:28:14",
    "openPrice": 74.91,
    "closePrice": 74.78,
    "highPrice": 74.92,
    "lowPrice": 73.18,
    "volume": 83534.42,
    "changeRate": 0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19997,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:28:13",
    "openPrice": 75.76,
    "closePrice": 75.87,
    "highPrice": 76.1,
    "lowPrice": 75.49,
    "volume": 70422.39,
    "changeRate": 1.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21281,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:28:12",
    "openPrice": 5866.33,
    "closePrice": 5866.2,
    "highPrice": 5866.8,
    "lowPrice": 5864.21,
    "volume": 37371.23,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19355,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:28:10",
    "openPrice": 5943.87,
    "closePrice": 5943.43,
    "highPrice": 5945.26,
    "lowPrice": 5943.21,
    "volume": 88301.44,
    "changeRate": 0.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20639,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:28:10",
    "openPrice": 445.98,
    "closePrice": 445.58,
    "highPrice": 447.86,
    "lowPrice": 445.16,
    "volume": 18779.01,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18713,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:28:08",
    "openPrice": 454.44,
    "closePrice": 454.08,
    "highPrice": 454.65,
    "lowPrice": 452.1,
    "volume": 45368.79,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18071,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:27:55",
    "openPrice": 77.91,
    "closePrice": 77,
    "highPrice": 78.69,
    "lowPrice": 75.35,
    "volume": 24128.81,
    "changeRate": 2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16145,
    "variety": "原油",
    "tradeDate": "2024-02-06 00:27:53",
    "openPrice": 77.53,
    "closePrice": 78.1,
    "highPrice": 78.31,
    "lowPrice": 76.54,
    "volume": 18452.73,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17429,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:27:53",
    "openPrice": 5776.48,
    "closePrice": 5776.61,
    "highPrice": 5778.02,
    "lowPrice": 5774.75,
    "volume": 12370.83,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15503,
    "variety": "白银",
    "tradeDate": "2024-02-06 00:27:51",
    "openPrice": 5798.72,
    "closePrice": 5798.49,
    "highPrice": 5798.77,
    "lowPrice": 5797.53,
    "volume": 44324.18,
    "changeRate": 0.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16787,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:27:51",
    "openPrice": 456.19,
    "closePrice": 455.61,
    "highPrice": 457.86,
    "lowPrice": 455.47,
    "volume": 53696.72,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14861,
    "variety": "黄金",
    "tradeDate": "2024-02-06 00:27:49",
    "openPrice": 445.65,
    "closePrice": 444.78,
    "highPrice": 446.61,
    "lowPrice": 442.93,
    "volume": 38418.12,
    "changeRate": 2.22,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14218,
    "variety": "原油",
    "tradeDate": "2024-02-05 23:01:40",
    "openPrice": 77.09,
    "closePrice": 77.47,
    "highPrice": 79.35,
    "lowPrice": 75.65,
    "volume": 94543.73,
    "changeRate": 0.44,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13575,
    "variety": "白银",
    "tradeDate": "2024-02-05 23:01:38",
    "openPrice": 5826.23,
    "closePrice": 5827.03,
    "highPrice": 5827.07,
    "lowPrice": 5826.16,
    "volume": 42847.56,
    "changeRate": -0.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12932,
    "variety": "黄金",
    "tradeDate": "2024-02-05 23:01:36",
    "openPrice": 445.63,
    "closePrice": 446.49,
    "highPrice": 447.17,
    "lowPrice": 444.72,
    "volume": 17099.27,
    "changeRate": 2.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12289,
    "variety": "原油",
    "tradeDate": "2024-02-05 22:54:39",
    "openPrice": 74.09,
    "closePrice": 74.56,
    "highPrice": 74.68,
    "lowPrice": 73.01,
    "volume": 45776.25,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11646,
    "variety": "白银",
    "tradeDate": "2024-02-05 22:54:36",
    "openPrice": 5666.93,
    "closePrice": 5667.9,
    "highPrice": 5669.23,
    "lowPrice": 5666.35,
    "volume": 10894.48,
    "changeRate": -2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11003,
    "variety": "黄金",
    "tradeDate": "2024-02-05 22:54:34",
    "openPrice": 460.51,
    "closePrice": 459.64,
    "highPrice": 462.22,
    "lowPrice": 459.12,
    "volume": 61613.13,
    "changeRate": 2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10360,
    "variety": "原油",
    "tradeDate": "2024-02-05 22:54:05",
    "openPrice": 74.75,
    "closePrice": 75.33,
    "highPrice": 75.76,
    "lowPrice": 73.85,
    "volume": 19582.48,
    "changeRate": 0.06,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9717,
    "variety": "白银",
    "tradeDate": "2024-02-05 22:54:03",
    "openPrice": 5891.63,
    "closePrice": 5892.55,
    "highPrice": 5894.29,
    "lowPrice": 5891.12,
    "volume": 100193.22,
    "changeRate": 0.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9074,
    "variety": "黄金",
    "tradeDate": "2024-02-05 22:54:00",
    "openPrice": 457.65,
    "closePrice": 458.5,
    "highPrice": 460.35,
    "lowPrice": 457.28,
    "volume": 28959.77,
    "changeRate": -1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27700,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:36:22",
    "openPrice": 74.38,
    "closePrice": 75.11,
    "highPrice": 76.21,
    "lowPrice": 72.58,
    "volume": 62670.26,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27058,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:36:19",
    "openPrice": 5850.01,
    "closePrice": 5849.19,
    "highPrice": 5851.82,
    "lowPrice": 5848.34,
    "volume": 62444.89,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26416,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:36:17",
    "openPrice": 454.89,
    "closePrice": 454.4,
    "highPrice": 456.61,
    "lowPrice": 452.47,
    "volume": 11497.67,
    "changeRate": 2.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25774,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:30:03",
    "openPrice": 76.63,
    "closePrice": 76.39,
    "highPrice": 77.52,
    "lowPrice": 75.79,
    "volume": 76103.93,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25132,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:30:01",
    "openPrice": 5697.96,
    "closePrice": 5697.49,
    "highPrice": 5699.72,
    "lowPrice": 5695.76,
    "volume": 38848.39,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24490,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:29:59",
    "openPrice": 443.59,
    "closePrice": 442.78,
    "highPrice": 445.39,
    "lowPrice": 441.77,
    "volume": 58371.47,
    "changeRate": -0.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23848,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:29:44",
    "openPrice": 73.01,
    "closePrice": 73.2,
    "highPrice": 74.76,
    "lowPrice": 72.31,
    "volume": 84024.09,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23206,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:29:42",
    "openPrice": 5748.15,
    "closePrice": 5747.5,
    "highPrice": 5748.82,
    "lowPrice": 5745.92,
    "volume": 46761.56,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22564,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:29:40",
    "openPrice": 443.94,
    "closePrice": 444.23,
    "highPrice": 445.23,
    "lowPrice": 442.07,
    "volume": 43341.8,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21922,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:28:14",
    "openPrice": 77.19,
    "closePrice": 76.48,
    "highPrice": 77.96,
    "lowPrice": 75.88,
    "volume": 109054.08,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19996,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:28:13",
    "openPrice": 75.01,
    "closePrice": 75.03,
    "highPrice": 75.28,
    "lowPrice": 74.04,
    "volume": 98091.42,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21280,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:28:12",
    "openPrice": 5835.46,
    "closePrice": 5834.95,
    "highPrice": 5836.93,
    "lowPrice": 5834.04,
    "volume": 50605.07,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19354,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:28:10",
    "openPrice": 5691.7,
    "closePrice": 5692.09,
    "highPrice": 5693.77,
    "lowPrice": 5690.08,
    "volume": 27763.37,
    "changeRate": -1.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20638,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:28:10",
    "openPrice": 459.34,
    "closePrice": 458.57,
    "highPrice": 460.42,
    "lowPrice": 456.93,
    "volume": 15593.77,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18712,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:28:08",
    "openPrice": 453.12,
    "closePrice": 452.45,
    "highPrice": 453.95,
    "lowPrice": 452.34,
    "volume": 13730.54,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18070,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:27:55",
    "openPrice": 75.37,
    "closePrice": 76.14,
    "highPrice": 77.86,
    "lowPrice": 74.52,
    "volume": 32415.27,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16144,
    "variety": "原油",
    "tradeDate": "2024-02-05 00:27:53",
    "openPrice": 73.44,
    "closePrice": 74.03,
    "highPrice": 75.72,
    "lowPrice": 72.36,
    "volume": 90952.64,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17428,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:27:53",
    "openPrice": 5939.85,
    "closePrice": 5939.74,
    "highPrice": 5941.07,
    "lowPrice": 5939.61,
    "volume": 47390.61,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15502,
    "variety": "白银",
    "tradeDate": "2024-02-05 00:27:51",
    "openPrice": 5707.5,
    "closePrice": 5707.18,
    "highPrice": 5707.79,
    "lowPrice": 5706.89,
    "volume": 69421.87,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16786,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:27:51",
    "openPrice": 449.18,
    "closePrice": 448.79,
    "highPrice": 449.91,
    "lowPrice": 447,
    "volume": 46882.88,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14860,
    "variety": "黄金",
    "tradeDate": "2024-02-05 00:27:49",
    "openPrice": 459.35,
    "closePrice": 459.09,
    "highPrice": 459.73,
    "lowPrice": 457.18,
    "volume": 104135.83,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14217,
    "variety": "原油",
    "tradeDate": "2024-02-02 23:01:40",
    "openPrice": 76.1,
    "closePrice": 75.83,
    "highPrice": 76.53,
    "lowPrice": 74.77,
    "volume": 49824.36,
    "changeRate": -1.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13574,
    "variety": "白银",
    "tradeDate": "2024-02-02 23:01:38",
    "openPrice": 5837.48,
    "closePrice": 5837.73,
    "highPrice": 5838.62,
    "lowPrice": 5836.13,
    "volume": 75256.09,
    "changeRate": -0.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12931,
    "variety": "黄金",
    "tradeDate": "2024-02-02 23:01:36",
    "openPrice": 445.85,
    "closePrice": 446.01,
    "highPrice": 447.17,
    "lowPrice": 444.09,
    "volume": 96280.28,
    "changeRate": 0.87,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12288,
    "variety": "原油",
    "tradeDate": "2024-02-02 22:54:39",
    "openPrice": 74.31,
    "closePrice": 74.02,
    "highPrice": 76.22,
    "lowPrice": 73.38,
    "volume": 47565.92,
    "changeRate": 1.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11645,
    "variety": "白银",
    "tradeDate": "2024-02-02 22:54:36",
    "openPrice": 5655.58,
    "closePrice": 5655.45,
    "highPrice": 5656,
    "lowPrice": 5654.49,
    "volume": 80074.8,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11002,
    "variety": "黄金",
    "tradeDate": "2024-02-02 22:54:34",
    "openPrice": 455.56,
    "closePrice": 454.95,
    "highPrice": 456.05,
    "lowPrice": 454.14,
    "volume": 76754.51,
    "changeRate": 1.45,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10359,
    "variety": "原油",
    "tradeDate": "2024-02-02 22:54:05",
    "openPrice": 75.82,
    "closePrice": 75.79,
    "highPrice": 77.65,
    "lowPrice": 74.58,
    "volume": 64548.66,
    "changeRate": -2.45,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9716,
    "variety": "白银",
    "tradeDate": "2024-02-02 22:54:03",
    "openPrice": 5752.91,
    "closePrice": 5752.66,
    "highPrice": 5754.35,
    "lowPrice": 5751.1,
    "volume": 21255.12,
    "changeRate": 0.18,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9073,
    "variety": "黄金",
    "tradeDate": "2024-02-02 22:54:00",
    "openPrice": 443.16,
    "closePrice": 442.79,
    "highPrice": 444.76,
    "lowPrice": 441.86,
    "volume": 46792.2,
    "changeRate": 1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27699,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:36:22",
    "openPrice": 76.1,
    "closePrice": 76.77,
    "highPrice": 78.23,
    "lowPrice": 74.89,
    "volume": 22277.93,
    "changeRate": -2.69,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27057,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:36:19",
    "openPrice": 5856.51,
    "closePrice": 5855.61,
    "highPrice": 5857.41,
    "lowPrice": 5853.62,
    "volume": 66363.49,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26415,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:36:17",
    "openPrice": 450.38,
    "closePrice": 450.9,
    "highPrice": 452.82,
    "lowPrice": 449.02,
    "volume": 70589.26,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25773,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:30:03",
    "openPrice": 76.56,
    "closePrice": 76.92,
    "highPrice": 78.44,
    "lowPrice": 74.79,
    "volume": 62991.87,
    "changeRate": -1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25131,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:30:01",
    "openPrice": 5903.19,
    "closePrice": 5902.24,
    "highPrice": 5903.77,
    "lowPrice": 5900.49,
    "volume": 56113.21,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24489,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:29:59",
    "openPrice": 448.74,
    "closePrice": 448.73,
    "highPrice": 449.46,
    "lowPrice": 446.8,
    "volume": 98060.46,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23847,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:29:44",
    "openPrice": 73.51,
    "closePrice": 73.73,
    "highPrice": 75.54,
    "lowPrice": 73.12,
    "volume": 102407.65,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23205,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:29:42",
    "openPrice": 5748.29,
    "closePrice": 5747.81,
    "highPrice": 5749.17,
    "lowPrice": 5746.47,
    "volume": 60527.29,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22563,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:29:40",
    "openPrice": 455.36,
    "closePrice": 456.32,
    "highPrice": 457.7,
    "lowPrice": 455.12,
    "volume": 91627.84,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21921,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:28:14",
    "openPrice": 75.09,
    "closePrice": 74.62,
    "highPrice": 77.04,
    "lowPrice": 74.34,
    "volume": 10120.29,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19995,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:28:13",
    "openPrice": 77.49,
    "closePrice": 77.12,
    "highPrice": 77.84,
    "lowPrice": 76.98,
    "volume": 77008.89,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21279,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:28:12",
    "openPrice": 5867.68,
    "closePrice": 5868.22,
    "highPrice": 5869.84,
    "lowPrice": 5866.81,
    "volume": 52404.64,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19353,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:28:10",
    "openPrice": 5792.27,
    "closePrice": 5792.92,
    "highPrice": 5792.96,
    "lowPrice": 5791.71,
    "volume": 50407.77,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20637,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:28:10",
    "openPrice": 450.36,
    "closePrice": 450.49,
    "highPrice": 451.39,
    "lowPrice": 450.07,
    "volume": 54601.45,
    "changeRate": 2.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18711,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:28:08",
    "openPrice": 442.37,
    "closePrice": 443.31,
    "highPrice": 445.15,
    "lowPrice": 441.84,
    "volume": 24726.14,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18069,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:27:55",
    "openPrice": 75.85,
    "closePrice": 75.29,
    "highPrice": 75.9,
    "lowPrice": 73.69,
    "volume": 34620.24,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16143,
    "variety": "原油",
    "tradeDate": "2024-02-02 00:27:53",
    "openPrice": 78.54,
    "closePrice": 77.8,
    "highPrice": 80.22,
    "lowPrice": 76.93,
    "volume": 65831.45,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17427,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:27:53",
    "openPrice": 5903.87,
    "closePrice": 5904.69,
    "highPrice": 5904.87,
    "lowPrice": 5901.96,
    "volume": 20123.38,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15501,
    "variety": "白银",
    "tradeDate": "2024-02-02 00:27:51",
    "openPrice": 5721.99,
    "closePrice": 5721.47,
    "highPrice": 5723.86,
    "lowPrice": 5721.39,
    "volume": 66059.66,
    "changeRate": -1.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16785,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:27:51",
    "openPrice": 448.87,
    "closePrice": 449.29,
    "highPrice": 450.39,
    "lowPrice": 448.06,
    "volume": 71896.05,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14859,
    "variety": "黄金",
    "tradeDate": "2024-02-02 00:27:49",
    "openPrice": 444.96,
    "closePrice": 443.98,
    "highPrice": 445.42,
    "lowPrice": 443.9,
    "volume": 22953.07,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14216,
    "variety": "原油",
    "tradeDate": "2024-02-01 23:01:40",
    "openPrice": 77.06,
    "closePrice": 77.82,
    "highPrice": 79.08,
    "lowPrice": 76.52,
    "volume": 96591.72,
    "changeRate": 1.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13573,
    "variety": "白银",
    "tradeDate": "2024-02-01 23:01:38",
    "openPrice": 5664.93,
    "closePrice": 5665.28,
    "highPrice": 5666.74,
    "lowPrice": 5663.45,
    "volume": 38123.39,
    "changeRate": 1.16,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12930,
    "variety": "黄金",
    "tradeDate": "2024-02-01 23:01:36",
    "openPrice": 444.11,
    "closePrice": 444.22,
    "highPrice": 445.62,
    "lowPrice": 442.94,
    "volume": 69501.94,
    "changeRate": 2.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12287,
    "variety": "原油",
    "tradeDate": "2024-02-01 22:54:39",
    "openPrice": 76.58,
    "closePrice": 77.4,
    "highPrice": 78.7,
    "lowPrice": 75.69,
    "volume": 18704.17,
    "changeRate": 0.01,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11644,
    "variety": "白银",
    "tradeDate": "2024-02-01 22:54:36",
    "openPrice": 5682.15,
    "closePrice": 5682.13,
    "highPrice": 5682.32,
    "lowPrice": 5680.32,
    "volume": 83185.62,
    "changeRate": 1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11001,
    "variety": "黄金",
    "tradeDate": "2024-02-01 22:54:34",
    "openPrice": 460.47,
    "closePrice": 460.56,
    "highPrice": 462,
    "lowPrice": 459.34,
    "volume": 15710.77,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10358,
    "variety": "原油",
    "tradeDate": "2024-02-01 22:54:05",
    "openPrice": 74.77,
    "closePrice": 75.7,
    "highPrice": 75.78,
    "lowPrice": 73.28,
    "volume": 80664.25,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9715,
    "variety": "白银",
    "tradeDate": "2024-02-01 22:54:03",
    "openPrice": 5925.67,
    "closePrice": 5926.56,
    "highPrice": 5927.37,
    "lowPrice": 5923.87,
    "volume": 27756.73,
    "changeRate": 0.93,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9072,
    "variety": "黄金",
    "tradeDate": "2024-02-01 22:54:00",
    "openPrice": 441.25,
    "closePrice": 441.84,
    "highPrice": 442.34,
    "lowPrice": 440.83,
    "volume": 54155.88,
    "changeRate": 2.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27698,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:36:22",
    "openPrice": 75.84,
    "closePrice": 75.97,
    "highPrice": 77.47,
    "lowPrice": 75.26,
    "volume": 77192.63,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27056,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:36:19",
    "openPrice": 5771.54,
    "closePrice": 5771.13,
    "highPrice": 5772.39,
    "lowPrice": 5769.26,
    "volume": 39004.37,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26414,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:36:17",
    "openPrice": 453.32,
    "closePrice": 453.27,
    "highPrice": 454.97,
    "lowPrice": 451.91,
    "volume": 46658.22,
    "changeRate": 2.42,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25772,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:30:03",
    "openPrice": 77.16,
    "closePrice": 77.92,
    "highPrice": 79.62,
    "lowPrice": 76.52,
    "volume": 63673.5,
    "changeRate": 2.87,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25130,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:30:01",
    "openPrice": 5684.06,
    "closePrice": 5684.95,
    "highPrice": 5685.92,
    "lowPrice": 5682.36,
    "volume": 91832.17,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24488,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:29:59",
    "openPrice": 450.46,
    "closePrice": 450.65,
    "highPrice": 451.33,
    "lowPrice": 448.89,
    "volume": 103125.72,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23846,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:29:44",
    "openPrice": 78.39,
    "closePrice": 77.56,
    "highPrice": 79.34,
    "lowPrice": 75.66,
    "volume": 49100.32,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23204,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:29:42",
    "openPrice": 5680.24,
    "closePrice": 5681.12,
    "highPrice": 5681.84,
    "lowPrice": 5679.61,
    "volume": 69291.72,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22562,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:29:40",
    "openPrice": 452.22,
    "closePrice": 451.44,
    "highPrice": 452.48,
    "lowPrice": 451.08,
    "volume": 97459.65,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21920,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:28:14",
    "openPrice": 72.99,
    "closePrice": 73.83,
    "highPrice": 75.05,
    "lowPrice": 71.67,
    "volume": 49623.02,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19994,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:28:13",
    "openPrice": 73.32,
    "closePrice": 73.13,
    "highPrice": 73.88,
    "lowPrice": 71.39,
    "volume": 60509.52,
    "changeRate": 0.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21278,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:28:12",
    "openPrice": 5907.44,
    "closePrice": 5908.34,
    "highPrice": 5910.31,
    "lowPrice": 5906.05,
    "volume": 10813.71,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19352,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:28:10",
    "openPrice": 5937.93,
    "closePrice": 5937.4,
    "highPrice": 5938.92,
    "lowPrice": 5937.14,
    "volume": 77128.3,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20636,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:28:10",
    "openPrice": 441.34,
    "closePrice": 441.07,
    "highPrice": 442.94,
    "lowPrice": 439.44,
    "volume": 75087.56,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18710,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:28:08",
    "openPrice": 450.65,
    "closePrice": 451.49,
    "highPrice": 452.37,
    "lowPrice": 449.28,
    "volume": 63827.63,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18068,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:27:55",
    "openPrice": 75.5,
    "closePrice": 75.63,
    "highPrice": 76.18,
    "lowPrice": 74.78,
    "volume": 72052.43,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16142,
    "variety": "原油",
    "tradeDate": "2024-02-01 00:27:53",
    "openPrice": 77.9,
    "closePrice": 77.53,
    "highPrice": 78.01,
    "lowPrice": 76.63,
    "volume": 96450.26,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17426,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:27:53",
    "openPrice": 5894.89,
    "closePrice": 5894.95,
    "highPrice": 5895.01,
    "lowPrice": 5892.98,
    "volume": 99968.76,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15500,
    "variety": "白银",
    "tradeDate": "2024-02-01 00:27:51",
    "openPrice": 5901.52,
    "closePrice": 5900.74,
    "highPrice": 5903.39,
    "lowPrice": 5899.81,
    "volume": 56573.82,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16784,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:27:51",
    "openPrice": 442.34,
    "closePrice": 441.59,
    "highPrice": 442.74,
    "lowPrice": 440.19,
    "volume": 18988.74,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14858,
    "variety": "黄金",
    "tradeDate": "2024-02-01 00:27:49",
    "openPrice": 446.69,
    "closePrice": 446.14,
    "highPrice": 447.37,
    "lowPrice": 444.87,
    "volume": 106940.12,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14215,
    "variety": "原油",
    "tradeDate": "2024-01-31 23:01:40",
    "openPrice": 75.59,
    "closePrice": 75.24,
    "highPrice": 76.69,
    "lowPrice": 74.64,
    "volume": 68947.02,
    "changeRate": -0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13572,
    "variety": "白银",
    "tradeDate": "2024-01-31 23:01:38",
    "openPrice": 5881.54,
    "closePrice": 5882.44,
    "highPrice": 5884.3,
    "lowPrice": 5880.28,
    "volume": 44189.8,
    "changeRate": -1.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12929,
    "variety": "黄金",
    "tradeDate": "2024-01-31 23:01:36",
    "openPrice": 447.94,
    "closePrice": 447.85,
    "highPrice": 448.66,
    "lowPrice": 447.38,
    "volume": 24458.51,
    "changeRate": -1.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12286,
    "variety": "原油",
    "tradeDate": "2024-01-31 22:54:39",
    "openPrice": 76.5,
    "closePrice": 77.06,
    "highPrice": 78.79,
    "lowPrice": 74.9,
    "volume": 51094.43,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11643,
    "variety": "白银",
    "tradeDate": "2024-01-31 22:54:36",
    "openPrice": 5947.22,
    "closePrice": 5948.03,
    "highPrice": 5948.13,
    "lowPrice": 5946.97,
    "volume": 92093.09,
    "changeRate": 0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11000,
    "variety": "黄金",
    "tradeDate": "2024-01-31 22:54:34",
    "openPrice": 457.59,
    "closePrice": 458.21,
    "highPrice": 458.88,
    "lowPrice": 456.33,
    "volume": 88798.79,
    "changeRate": -2.06,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10357,
    "variety": "原油",
    "tradeDate": "2024-01-31 22:54:05",
    "openPrice": 76.35,
    "closePrice": 75.88,
    "highPrice": 77.07,
    "lowPrice": 73.92,
    "volume": 98155.47,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9714,
    "variety": "白银",
    "tradeDate": "2024-01-31 22:54:03",
    "openPrice": 5906.95,
    "closePrice": 5906.29,
    "highPrice": 5907.57,
    "lowPrice": 5906.23,
    "volume": 46056.68,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9071,
    "variety": "黄金",
    "tradeDate": "2024-01-31 22:54:00",
    "openPrice": 457.74,
    "closePrice": 458.11,
    "highPrice": 458.99,
    "lowPrice": 456.89,
    "volume": 93354.56,
    "changeRate": 2.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27697,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:36:22",
    "openPrice": 75.96,
    "closePrice": 76,
    "highPrice": 76.81,
    "lowPrice": 74.8,
    "volume": 52109.06,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27055,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:36:19",
    "openPrice": 5770.76,
    "closePrice": 5770.68,
    "highPrice": 5772.04,
    "lowPrice": 5770.21,
    "volume": 81574.93,
    "changeRate": 1.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26413,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:36:17",
    "openPrice": 454.68,
    "closePrice": 455.2,
    "highPrice": 456.82,
    "lowPrice": 454.44,
    "volume": 83302.1,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25771,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:30:03",
    "openPrice": 72.48,
    "closePrice": 73.43,
    "highPrice": 74.13,
    "lowPrice": 71.6,
    "volume": 74380.03,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25129,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:30:01",
    "openPrice": 5867.76,
    "closePrice": 5867.88,
    "highPrice": 5869.14,
    "lowPrice": 5867.07,
    "volume": 20458.85,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24487,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:29:59",
    "openPrice": 451.82,
    "closePrice": 452.71,
    "highPrice": 453.92,
    "lowPrice": 450.35,
    "volume": 59063.61,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23845,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:29:44",
    "openPrice": 77.05,
    "closePrice": 76.2,
    "highPrice": 77.17,
    "lowPrice": 75.89,
    "volume": 39935.64,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23203,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:29:42",
    "openPrice": 5818,
    "closePrice": 5817.93,
    "highPrice": 5818.8,
    "lowPrice": 5817.73,
    "volume": 75425.26,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22561,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:29:40",
    "openPrice": 456.62,
    "closePrice": 457.19,
    "highPrice": 457.65,
    "lowPrice": 455.06,
    "volume": 20347.03,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21919,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:28:14",
    "openPrice": 74.33,
    "closePrice": 75.23,
    "highPrice": 76.31,
    "lowPrice": 73.24,
    "volume": 52578.71,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19993,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:28:13",
    "openPrice": 74.25,
    "closePrice": 74.86,
    "highPrice": 76.16,
    "lowPrice": 74.13,
    "volume": 56788.23,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21277,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:28:12",
    "openPrice": 5875.71,
    "closePrice": 5875.85,
    "highPrice": 5876.21,
    "lowPrice": 5874.27,
    "volume": 45463.33,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19351,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:28:10",
    "openPrice": 5744.79,
    "closePrice": 5745.65,
    "highPrice": 5745.9,
    "lowPrice": 5744.19,
    "volume": 25504.6,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20635,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:28:10",
    "openPrice": 459.08,
    "closePrice": 458.79,
    "highPrice": 459.61,
    "lowPrice": 458.2,
    "volume": 56114.85,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18709,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:28:08",
    "openPrice": 450.9,
    "closePrice": 449.92,
    "highPrice": 451.28,
    "lowPrice": 448.79,
    "volume": 84355.35,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18067,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:27:55",
    "openPrice": 77.33,
    "closePrice": 76.91,
    "highPrice": 78.59,
    "lowPrice": 75.04,
    "volume": 82364.06,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16141,
    "variety": "原油",
    "tradeDate": "2024-01-31 00:27:53",
    "openPrice": 77.68,
    "closePrice": 77.9,
    "highPrice": 78.82,
    "lowPrice": 76.7,
    "volume": 68129.93,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17425,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:27:53",
    "openPrice": 5822.94,
    "closePrice": 5823.66,
    "highPrice": 5824.48,
    "lowPrice": 5821.14,
    "volume": 34491.61,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15499,
    "variety": "白银",
    "tradeDate": "2024-01-31 00:27:51",
    "openPrice": 5780.67,
    "closePrice": 5780.23,
    "highPrice": 5782.3,
    "lowPrice": 5779.57,
    "volume": 41060.94,
    "changeRate": -1.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16783,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:27:51",
    "openPrice": 447.51,
    "closePrice": 446.74,
    "highPrice": 449.11,
    "lowPrice": 446.18,
    "volume": 91808.83,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14857,
    "variety": "黄金",
    "tradeDate": "2024-01-31 00:27:49",
    "openPrice": 441.35,
    "closePrice": 440.83,
    "highPrice": 443.33,
    "lowPrice": 440.03,
    "volume": 17883.29,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14214,
    "variety": "原油",
    "tradeDate": "2024-01-30 23:01:40",
    "openPrice": 76.38,
    "closePrice": 77.05,
    "highPrice": 78.6,
    "lowPrice": 75.09,
    "volume": 55029.46,
    "changeRate": 1.93,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13571,
    "variety": "白银",
    "tradeDate": "2024-01-30 23:01:38",
    "openPrice": 5943.01,
    "closePrice": 5942.38,
    "highPrice": 5943.03,
    "lowPrice": 5940.52,
    "volume": 35486.54,
    "changeRate": -1.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12928,
    "variety": "黄金",
    "tradeDate": "2024-01-30 23:01:36",
    "openPrice": 453.62,
    "closePrice": 454.11,
    "highPrice": 454.26,
    "lowPrice": 452.25,
    "volume": 39891.28,
    "changeRate": 1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12285,
    "variety": "原油",
    "tradeDate": "2024-01-30 22:54:39",
    "openPrice": 77.02,
    "closePrice": 77.92,
    "highPrice": 78.68,
    "lowPrice": 76.88,
    "volume": 71177.82,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11642,
    "variety": "白银",
    "tradeDate": "2024-01-30 22:54:36",
    "openPrice": 5775.47,
    "closePrice": 5776.3,
    "highPrice": 5777.42,
    "lowPrice": 5774.33,
    "volume": 66991.26,
    "changeRate": -2.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10999,
    "variety": "黄金",
    "tradeDate": "2024-01-30 22:54:34",
    "openPrice": 450.99,
    "closePrice": 451.73,
    "highPrice": 452.45,
    "lowPrice": 449.45,
    "volume": 20692.34,
    "changeRate": 2.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10356,
    "variety": "原油",
    "tradeDate": "2024-01-30 22:54:05",
    "openPrice": 77.29,
    "closePrice": 77.86,
    "highPrice": 78.37,
    "lowPrice": 75.73,
    "volume": 46582.5,
    "changeRate": -1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9713,
    "variety": "白银",
    "tradeDate": "2024-01-30 22:54:03",
    "openPrice": 5806.37,
    "closePrice": 5806.59,
    "highPrice": 5807.77,
    "lowPrice": 5806,
    "volume": 108292.13,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9070,
    "variety": "黄金",
    "tradeDate": "2024-01-30 22:54:00",
    "openPrice": 454.57,
    "closePrice": 455.52,
    "highPrice": 457.01,
    "lowPrice": 454.01,
    "volume": 92119.31,
    "changeRate": 0.89,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27696,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:36:22",
    "openPrice": 77.45,
    "closePrice": 77.03,
    "highPrice": 79.27,
    "lowPrice": 75.23,
    "volume": 34906.44,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27054,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:36:19",
    "openPrice": 5703.58,
    "closePrice": 5702.98,
    "highPrice": 5705.18,
    "lowPrice": 5701.66,
    "volume": 51958.41,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26412,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:36:17",
    "openPrice": 450.93,
    "closePrice": 451.24,
    "highPrice": 452.38,
    "lowPrice": 449.22,
    "volume": 35017.66,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25770,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:30:03",
    "openPrice": 76.06,
    "closePrice": 76.08,
    "highPrice": 77.04,
    "lowPrice": 75.41,
    "volume": 61238.15,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25128,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:30:01",
    "openPrice": 5685.85,
    "closePrice": 5685.7,
    "highPrice": 5686.4,
    "lowPrice": 5684.89,
    "volume": 61131.32,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24486,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:29:59",
    "openPrice": 443.73,
    "closePrice": 444.23,
    "highPrice": 444.44,
    "lowPrice": 443.64,
    "volume": 45925.46,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23844,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:29:44",
    "openPrice": 74.21,
    "closePrice": 73.95,
    "highPrice": 75.56,
    "lowPrice": 72.37,
    "volume": 30571.29,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23202,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:29:42",
    "openPrice": 5875.56,
    "closePrice": 5875.42,
    "highPrice": 5876.85,
    "lowPrice": 5873.7,
    "volume": 42532.11,
    "changeRate": 0.68,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22560,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:29:40",
    "openPrice": 450.68,
    "closePrice": 449.79,
    "highPrice": 451.48,
    "lowPrice": 449.23,
    "volume": 99417.23,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21918,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:28:14",
    "openPrice": 74.71,
    "closePrice": 73.99,
    "highPrice": 76.67,
    "lowPrice": 73.44,
    "volume": 11349.96,
    "changeRate": 1.57,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19992,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:28:13",
    "openPrice": 78.18,
    "closePrice": 77.68,
    "highPrice": 79.08,
    "lowPrice": 76.54,
    "volume": 26242.52,
    "changeRate": -0.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21276,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:28:12",
    "openPrice": 5731.68,
    "closePrice": 5731.92,
    "highPrice": 5733.37,
    "lowPrice": 5730.75,
    "volume": 42879,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19350,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:28:10",
    "openPrice": 5723.1,
    "closePrice": 5722.7,
    "highPrice": 5723.79,
    "lowPrice": 5722.55,
    "volume": 84030.22,
    "changeRate": -0.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20634,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:28:10",
    "openPrice": 447.21,
    "closePrice": 448.15,
    "highPrice": 448.79,
    "lowPrice": 446.74,
    "volume": 55151.85,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18708,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:28:08",
    "openPrice": 459.27,
    "closePrice": 458.6,
    "highPrice": 460.35,
    "lowPrice": 456.97,
    "volume": 11979.21,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18066,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:27:55",
    "openPrice": 75.79,
    "closePrice": 75.2,
    "highPrice": 76.98,
    "lowPrice": 73.84,
    "volume": 102865.39,
    "changeRate": -1.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16140,
    "variety": "原油",
    "tradeDate": "2024-01-30 00:27:53",
    "openPrice": 75.92,
    "closePrice": 75.32,
    "highPrice": 77.2,
    "lowPrice": 75.1,
    "volume": 79306.42,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17424,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:27:53",
    "openPrice": 5832.77,
    "closePrice": 5832.39,
    "highPrice": 5834.35,
    "lowPrice": 5830.54,
    "volume": 73793.47,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15498,
    "variety": "白银",
    "tradeDate": "2024-01-30 00:27:51",
    "openPrice": 5766.98,
    "closePrice": 5766.01,
    "highPrice": 5767.15,
    "lowPrice": 5765.89,
    "volume": 87213.85,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16782,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:27:51",
    "openPrice": 450.46,
    "closePrice": 451.12,
    "highPrice": 453.07,
    "lowPrice": 450.08,
    "volume": 58932.79,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14856,
    "variety": "黄金",
    "tradeDate": "2024-01-30 00:27:49",
    "openPrice": 455.68,
    "closePrice": 455.06,
    "highPrice": 455.81,
    "lowPrice": 454.05,
    "volume": 60306.06,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14213,
    "variety": "原油",
    "tradeDate": "2024-01-29 23:01:40",
    "openPrice": 72.99,
    "closePrice": 73.39,
    "highPrice": 74.16,
    "lowPrice": 72.58,
    "volume": 88651.18,
    "changeRate": -2.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13570,
    "variety": "白银",
    "tradeDate": "2024-01-29 23:01:38",
    "openPrice": 5707.54,
    "closePrice": 5708.53,
    "highPrice": 5708.82,
    "lowPrice": 5707.3,
    "volume": 17163.83,
    "changeRate": -2.66,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12927,
    "variety": "黄金",
    "tradeDate": "2024-01-29 23:01:36",
    "openPrice": 442.27,
    "closePrice": 441.42,
    "highPrice": 443.89,
    "lowPrice": 439.73,
    "volume": 48451.02,
    "changeRate": 1.67,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12284,
    "variety": "原油",
    "tradeDate": "2024-01-29 22:54:39",
    "openPrice": 75.31,
    "closePrice": 74.67,
    "highPrice": 75.87,
    "lowPrice": 72.81,
    "volume": 12836.29,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11641,
    "variety": "白银",
    "tradeDate": "2024-01-29 22:54:36",
    "openPrice": 5768.36,
    "closePrice": 5768.84,
    "highPrice": 5768.95,
    "lowPrice": 5766.47,
    "volume": 74344.64,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10998,
    "variety": "黄金",
    "tradeDate": "2024-01-29 22:54:34",
    "openPrice": 447.14,
    "closePrice": 448.13,
    "highPrice": 448.77,
    "lowPrice": 447.04,
    "volume": 20888.32,
    "changeRate": 1.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10355,
    "variety": "原油",
    "tradeDate": "2024-01-29 22:54:05",
    "openPrice": 75.35,
    "closePrice": 75.44,
    "highPrice": 75.73,
    "lowPrice": 75.11,
    "volume": 80194.85,
    "changeRate": -0.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9712,
    "variety": "白银",
    "tradeDate": "2024-01-29 22:54:03",
    "openPrice": 5754.02,
    "closePrice": 5754.09,
    "highPrice": 5754.78,
    "lowPrice": 5752.82,
    "volume": 81066.82,
    "changeRate": 0.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9069,
    "variety": "黄金",
    "tradeDate": "2024-01-29 22:54:00",
    "openPrice": 445.87,
    "closePrice": 446.46,
    "highPrice": 447.01,
    "lowPrice": 444.34,
    "volume": 43983.48,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27695,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:36:22",
    "openPrice": 76.93,
    "closePrice": 77.46,
    "highPrice": 78.11,
    "lowPrice": 76.75,
    "volume": 91267.26,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27053,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:36:19",
    "openPrice": 5686.3,
    "closePrice": 5686.46,
    "highPrice": 5688.06,
    "lowPrice": 5684.5,
    "volume": 55314.01,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26411,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:36:17",
    "openPrice": 443.05,
    "closePrice": 442.32,
    "highPrice": 443.93,
    "lowPrice": 440.47,
    "volume": 100368.93,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25769,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:30:03",
    "openPrice": 73.21,
    "closePrice": 73.37,
    "highPrice": 75.17,
    "lowPrice": 71.65,
    "volume": 98486.22,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25127,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:30:01",
    "openPrice": 5870.36,
    "closePrice": 5870.9,
    "highPrice": 5871.96,
    "lowPrice": 5869.15,
    "volume": 16862.68,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24485,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:29:59",
    "openPrice": 447.26,
    "closePrice": 447.55,
    "highPrice": 447.91,
    "lowPrice": 446.77,
    "volume": 66060.11,
    "changeRate": 1.89,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23843,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:29:44",
    "openPrice": 78.17,
    "closePrice": 77.23,
    "highPrice": 79.27,
    "lowPrice": 75.51,
    "volume": 88952.25,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23201,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:29:42",
    "openPrice": 5695.96,
    "closePrice": 5695.32,
    "highPrice": 5697.34,
    "lowPrice": 5693.63,
    "volume": 49096.23,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22559,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:29:40",
    "openPrice": 452.19,
    "closePrice": 452.94,
    "highPrice": 453.37,
    "lowPrice": 450.88,
    "volume": 93951.35,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21917,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:28:14",
    "openPrice": 74.76,
    "closePrice": 75.37,
    "highPrice": 75.68,
    "lowPrice": 73.23,
    "volume": 103748.29,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19991,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:28:13",
    "openPrice": 73.72,
    "closePrice": 74.12,
    "highPrice": 75.68,
    "lowPrice": 72.73,
    "volume": 51292.72,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21275,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:28:12",
    "openPrice": 5797.66,
    "closePrice": 5798.04,
    "highPrice": 5799.25,
    "lowPrice": 5797.42,
    "volume": 31044.82,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19349,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:28:10",
    "openPrice": 5727.01,
    "closePrice": 5726.75,
    "highPrice": 5728.67,
    "lowPrice": 5726.1,
    "volume": 35885.9,
    "changeRate": 1.87,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20633,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:28:10",
    "openPrice": 443.14,
    "closePrice": 443.89,
    "highPrice": 445.14,
    "lowPrice": 443,
    "volume": 70731.78,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18707,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:28:08",
    "openPrice": 460.71,
    "closePrice": 459.8,
    "highPrice": 462.55,
    "lowPrice": 459.79,
    "volume": 71428.04,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18065,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:27:55",
    "openPrice": 74.44,
    "closePrice": 74.12,
    "highPrice": 75.65,
    "lowPrice": 73.27,
    "volume": 92260.08,
    "changeRate": 0.23,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16139,
    "variety": "原油",
    "tradeDate": "2024-01-29 00:27:53",
    "openPrice": 76.69,
    "closePrice": 77.05,
    "highPrice": 78.93,
    "lowPrice": 75.93,
    "volume": 36678.66,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17423,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:27:53",
    "openPrice": 5657.4,
    "closePrice": 5657.28,
    "highPrice": 5658.89,
    "lowPrice": 5657.06,
    "volume": 27059.57,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15497,
    "variety": "白银",
    "tradeDate": "2024-01-29 00:27:51",
    "openPrice": 5824.62,
    "closePrice": 5825.06,
    "highPrice": 5826.03,
    "lowPrice": 5823.53,
    "volume": 86960.89,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16781,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:27:51",
    "openPrice": 445.83,
    "closePrice": 445.19,
    "highPrice": 446.96,
    "lowPrice": 443.74,
    "volume": 94001.56,
    "changeRate": -1.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14855,
    "variety": "黄金",
    "tradeDate": "2024-01-29 00:27:49",
    "openPrice": 446.46,
    "closePrice": 446.35,
    "highPrice": 447.48,
    "lowPrice": 444.91,
    "volume": 55231.02,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14212,
    "variety": "原油",
    "tradeDate": "2024-01-26 23:01:40",
    "openPrice": 75.5,
    "closePrice": 76.09,
    "highPrice": 78.07,
    "lowPrice": 75.29,
    "volume": 30281.89,
    "changeRate": -1.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13569,
    "variety": "白银",
    "tradeDate": "2024-01-26 23:01:38",
    "openPrice": 5926.61,
    "closePrice": 5925.87,
    "highPrice": 5927.35,
    "lowPrice": 5925.64,
    "volume": 83838.74,
    "changeRate": -2.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12926,
    "variety": "黄金",
    "tradeDate": "2024-01-26 23:01:36",
    "openPrice": 457.21,
    "closePrice": 456.24,
    "highPrice": 459.08,
    "lowPrice": 455.12,
    "volume": 44338.01,
    "changeRate": 2.62,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12283,
    "variety": "原油",
    "tradeDate": "2024-01-26 22:54:39",
    "openPrice": 74.86,
    "closePrice": 74,
    "highPrice": 75.23,
    "lowPrice": 73.65,
    "volume": 107580.79,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11640,
    "variety": "白银",
    "tradeDate": "2024-01-26 22:54:36",
    "openPrice": 5851.26,
    "closePrice": 5850.55,
    "highPrice": 5852.98,
    "lowPrice": 5849.55,
    "volume": 31514.57,
    "changeRate": 1.74,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10997,
    "variety": "黄金",
    "tradeDate": "2024-01-26 22:54:34",
    "openPrice": 457.74,
    "closePrice": 457.02,
    "highPrice": 459.13,
    "lowPrice": 456.46,
    "volume": 84214.26,
    "changeRate": -0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10354,
    "variety": "原油",
    "tradeDate": "2024-01-26 22:54:05",
    "openPrice": 74.89,
    "closePrice": 74.7,
    "highPrice": 75.22,
    "lowPrice": 74.57,
    "volume": 98533.68,
    "changeRate": -1.98,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9711,
    "variety": "白银",
    "tradeDate": "2024-01-26 22:54:03",
    "openPrice": 5675.34,
    "closePrice": 5674.78,
    "highPrice": 5677.05,
    "lowPrice": 5674.75,
    "volume": 72305.35,
    "changeRate": 1.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9068,
    "variety": "黄金",
    "tradeDate": "2024-01-26 22:54:00",
    "openPrice": 458.53,
    "closePrice": 458.56,
    "highPrice": 460.4,
    "lowPrice": 457.79,
    "volume": 27884.94,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27694,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:36:22",
    "openPrice": 75.46,
    "closePrice": 74.51,
    "highPrice": 77.16,
    "lowPrice": 73.72,
    "volume": 47674.45,
    "changeRate": 1.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27052,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:36:19",
    "openPrice": 5869.25,
    "closePrice": 5870.25,
    "highPrice": 5872.09,
    "lowPrice": 5868.24,
    "volume": 17080.35,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26410,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:36:17",
    "openPrice": 453.63,
    "closePrice": 453.93,
    "highPrice": 455.93,
    "lowPrice": 452.96,
    "volume": 103343.92,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25768,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:30:03",
    "openPrice": 72.37,
    "closePrice": 73.17,
    "highPrice": 73.27,
    "lowPrice": 71.33,
    "volume": 94603.6,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25126,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:30:01",
    "openPrice": 5738.2,
    "closePrice": 5738.81,
    "highPrice": 5740.13,
    "lowPrice": 5737.21,
    "volume": 77557.12,
    "changeRate": 2.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24484,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:29:59",
    "openPrice": 459.79,
    "closePrice": 459.29,
    "highPrice": 460.96,
    "lowPrice": 458.56,
    "volume": 106450.13,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23842,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:29:44",
    "openPrice": 75.09,
    "closePrice": 75.71,
    "highPrice": 77.45,
    "lowPrice": 73.79,
    "volume": 12579.72,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23200,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:29:42",
    "openPrice": 5867.57,
    "closePrice": 5866.63,
    "highPrice": 5867.66,
    "lowPrice": 5866.36,
    "volume": 45908.94,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22558,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:29:40",
    "openPrice": 458.89,
    "closePrice": 458.54,
    "highPrice": 459.3,
    "lowPrice": 457.67,
    "volume": 13885.6,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21916,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:28:14",
    "openPrice": 77.11,
    "closePrice": 77.01,
    "highPrice": 79.1,
    "lowPrice": 75.16,
    "volume": 37261.22,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19990,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:28:13",
    "openPrice": 74.87,
    "closePrice": 74.5,
    "highPrice": 75.71,
    "lowPrice": 73.99,
    "volume": 95113.84,
    "changeRate": 2.35,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21274,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:28:12",
    "openPrice": 5853.83,
    "closePrice": 5853.97,
    "highPrice": 5855.76,
    "lowPrice": 5853.6,
    "volume": 47414.1,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19348,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:28:10",
    "openPrice": 5716.19,
    "closePrice": 5716.29,
    "highPrice": 5716.74,
    "lowPrice": 5714.99,
    "volume": 46572.68,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20632,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:28:10",
    "openPrice": 441.09,
    "closePrice": 441.05,
    "highPrice": 441.33,
    "lowPrice": 440.95,
    "volume": 26338.41,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18706,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:28:08",
    "openPrice": 457.91,
    "closePrice": 458.68,
    "highPrice": 460.38,
    "lowPrice": 457.6,
    "volume": 66527.44,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18064,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:27:55",
    "openPrice": 77.19,
    "closePrice": 77.39,
    "highPrice": 77.87,
    "lowPrice": 75.92,
    "volume": 18555.27,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16138,
    "variety": "原油",
    "tradeDate": "2024-01-26 00:27:53",
    "openPrice": 73.72,
    "closePrice": 73.37,
    "highPrice": 74.22,
    "lowPrice": 71.98,
    "volume": 79797.69,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17422,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:27:53",
    "openPrice": 5947.57,
    "closePrice": 5948.56,
    "highPrice": 5949.85,
    "lowPrice": 5946.18,
    "volume": 97146.01,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15496,
    "variety": "白银",
    "tradeDate": "2024-01-26 00:27:51",
    "openPrice": 5805.21,
    "closePrice": 5805.56,
    "highPrice": 5807.16,
    "lowPrice": 5803.74,
    "volume": 34657.15,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16780,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:27:51",
    "openPrice": 457,
    "closePrice": 457.39,
    "highPrice": 458.31,
    "lowPrice": 455.11,
    "volume": 11836.66,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14854,
    "variety": "黄金",
    "tradeDate": "2024-01-26 00:27:49",
    "openPrice": 449.11,
    "closePrice": 449.93,
    "highPrice": 450.82,
    "lowPrice": 447.3,
    "volume": 11033.05,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14211,
    "variety": "原油",
    "tradeDate": "2024-01-25 23:01:40",
    "openPrice": 74.48,
    "closePrice": 74.22,
    "highPrice": 75.38,
    "lowPrice": 72.83,
    "volume": 44179.32,
    "changeRate": -0.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13568,
    "variety": "白银",
    "tradeDate": "2024-01-25 23:01:38",
    "openPrice": 5739.11,
    "closePrice": 5739.12,
    "highPrice": 5740.34,
    "lowPrice": 5738.54,
    "volume": 34005.85,
    "changeRate": 2.83,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12925,
    "variety": "黄金",
    "tradeDate": "2024-01-25 23:01:36",
    "openPrice": 448.77,
    "closePrice": 449.17,
    "highPrice": 449.22,
    "lowPrice": 447.46,
    "volume": 25229.93,
    "changeRate": -2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12282,
    "variety": "原油",
    "tradeDate": "2024-01-25 22:54:39",
    "openPrice": 73.4,
    "closePrice": 74.21,
    "highPrice": 75.21,
    "lowPrice": 72.5,
    "volume": 29859.83,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11639,
    "variety": "白银",
    "tradeDate": "2024-01-25 22:54:36",
    "openPrice": 5930.09,
    "closePrice": 5930.61,
    "highPrice": 5931.42,
    "lowPrice": 5929.2,
    "volume": 28117.76,
    "changeRate": 2.29,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10996,
    "variety": "黄金",
    "tradeDate": "2024-01-25 22:54:34",
    "openPrice": 449.36,
    "closePrice": 450.2,
    "highPrice": 451.3,
    "lowPrice": 447.73,
    "volume": 55650.12,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10353,
    "variety": "原油",
    "tradeDate": "2024-01-25 22:54:05",
    "openPrice": 73.8,
    "closePrice": 73.34,
    "highPrice": 74.72,
    "lowPrice": 72.96,
    "volume": 88461.83,
    "changeRate": -1.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9710,
    "variety": "白银",
    "tradeDate": "2024-01-25 22:54:03",
    "openPrice": 5887.9,
    "closePrice": 5887.73,
    "highPrice": 5889.78,
    "lowPrice": 5886.94,
    "volume": 42277.67,
    "changeRate": 3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9067,
    "variety": "黄金",
    "tradeDate": "2024-01-25 22:54:00",
    "openPrice": 448.64,
    "closePrice": 447.84,
    "highPrice": 449.57,
    "lowPrice": 446.46,
    "volume": 81093.4,
    "changeRate": -0.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27693,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:36:22",
    "openPrice": 74.94,
    "closePrice": 74.3,
    "highPrice": 75.03,
    "lowPrice": 73.13,
    "volume": 107514.9,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27051,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:36:19",
    "openPrice": 5840.27,
    "closePrice": 5841.23,
    "highPrice": 5841.42,
    "lowPrice": 5838.6,
    "volume": 60522.47,
    "changeRate": -2.11,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26409,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:36:17",
    "openPrice": 457.57,
    "closePrice": 457.04,
    "highPrice": 458.95,
    "lowPrice": 455.1,
    "volume": 68686.8,
    "changeRate": -0.22,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25767,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:30:03",
    "openPrice": 72.89,
    "closePrice": 73.01,
    "highPrice": 73.1,
    "lowPrice": 70.97,
    "volume": 18400.97,
    "changeRate": -2.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25125,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:30:01",
    "openPrice": 5782.32,
    "closePrice": 5782.87,
    "highPrice": 5783.47,
    "lowPrice": 5780.91,
    "volume": 84215.7,
    "changeRate": -0.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24483,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:29:59",
    "openPrice": 450.12,
    "closePrice": 450.65,
    "highPrice": 451.13,
    "lowPrice": 449.35,
    "volume": 44413.17,
    "changeRate": 0.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23841,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:29:44",
    "openPrice": 72.91,
    "closePrice": 73.87,
    "highPrice": 75.68,
    "lowPrice": 72.61,
    "volume": 58556.96,
    "changeRate": 0.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23199,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:29:42",
    "openPrice": 5694.66,
    "closePrice": 5694.99,
    "highPrice": 5695.27,
    "lowPrice": 5693,
    "volume": 86837.68,
    "changeRate": 2.74,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22557,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:29:40",
    "openPrice": 451,
    "closePrice": 451.79,
    "highPrice": 452.84,
    "lowPrice": 449.75,
    "volume": 22916.82,
    "changeRate": -1.01,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21915,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:28:14",
    "openPrice": 76.95,
    "closePrice": 76.85,
    "highPrice": 77.58,
    "lowPrice": 76.77,
    "volume": 71027.04,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19989,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:28:13",
    "openPrice": 76.85,
    "closePrice": 77.63,
    "highPrice": 77.83,
    "lowPrice": 75.13,
    "volume": 32281.7,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21273,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:28:12",
    "openPrice": 5686.95,
    "closePrice": 5686,
    "highPrice": 5687.53,
    "lowPrice": 5685.69,
    "volume": 98391.69,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19347,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:28:10",
    "openPrice": 5744.79,
    "closePrice": 5745.23,
    "highPrice": 5746.68,
    "lowPrice": 5742.84,
    "volume": 79797.38,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20631,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:28:10",
    "openPrice": 457.12,
    "closePrice": 457.41,
    "highPrice": 457.52,
    "lowPrice": 456.47,
    "volume": 107761.7,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18705,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:28:08",
    "openPrice": 459.94,
    "closePrice": 459.11,
    "highPrice": 460.39,
    "lowPrice": 457.95,
    "volume": 37509.12,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18063,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:27:55",
    "openPrice": 73.06,
    "closePrice": 73.89,
    "highPrice": 74.86,
    "lowPrice": 72.4,
    "volume": 72457.53,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16137,
    "variety": "原油",
    "tradeDate": "2024-01-25 00:27:53",
    "openPrice": 75.44,
    "closePrice": 75.87,
    "highPrice": 77.35,
    "lowPrice": 74.66,
    "volume": 106695.6,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17421,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:27:53",
    "openPrice": 5735.57,
    "closePrice": 5735.73,
    "highPrice": 5735.78,
    "lowPrice": 5734.95,
    "volume": 103938.64,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15495,
    "variety": "白银",
    "tradeDate": "2024-01-25 00:27:51",
    "openPrice": 5711.15,
    "closePrice": 5710.33,
    "highPrice": 5712.68,
    "lowPrice": 5709.99,
    "volume": 14717.88,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16779,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:27:51",
    "openPrice": 445.69,
    "closePrice": 444.69,
    "highPrice": 446.21,
    "lowPrice": 443.49,
    "volume": 23899.09,
    "changeRate": 0.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14853,
    "variety": "黄金",
    "tradeDate": "2024-01-25 00:27:49",
    "openPrice": 453.46,
    "closePrice": 452.89,
    "highPrice": 454.07,
    "lowPrice": 451.21,
    "volume": 91651.62,
    "changeRate": -2.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14210,
    "variety": "原油",
    "tradeDate": "2024-01-24 23:01:40",
    "openPrice": 74.49,
    "closePrice": 74.37,
    "highPrice": 75.18,
    "lowPrice": 72.91,
    "volume": 89579.55,
    "changeRate": 1.31,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13567,
    "variety": "白银",
    "tradeDate": "2024-01-24 23:01:38",
    "openPrice": 5884.9,
    "closePrice": 5884.94,
    "highPrice": 5886.44,
    "lowPrice": 5882.96,
    "volume": 69938.25,
    "changeRate": 0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12924,
    "variety": "黄金",
    "tradeDate": "2024-01-24 23:01:36",
    "openPrice": 450.53,
    "closePrice": 450.76,
    "highPrice": 452.71,
    "lowPrice": 449.97,
    "volume": 90411.35,
    "changeRate": 1.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12281,
    "variety": "原油",
    "tradeDate": "2024-01-24 22:54:39",
    "openPrice": 77.8,
    "closePrice": 77.04,
    "highPrice": 78.73,
    "lowPrice": 75.42,
    "volume": 58032.18,
    "changeRate": 0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11638,
    "variety": "白银",
    "tradeDate": "2024-01-24 22:54:36",
    "openPrice": 5858.99,
    "closePrice": 5859.1,
    "highPrice": 5859.9,
    "lowPrice": 5858.4,
    "volume": 78046.38,
    "changeRate": -2.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10995,
    "variety": "黄金",
    "tradeDate": "2024-01-24 22:54:34",
    "openPrice": 452.07,
    "closePrice": 451.39,
    "highPrice": 452.94,
    "lowPrice": 451.18,
    "volume": 98522.69,
    "changeRate": -2.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10352,
    "variety": "原油",
    "tradeDate": "2024-01-24 22:54:05",
    "openPrice": 74.03,
    "closePrice": 74.65,
    "highPrice": 75.95,
    "lowPrice": 72.33,
    "volume": 43590.52,
    "changeRate": 1.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9709,
    "variety": "白银",
    "tradeDate": "2024-01-24 22:54:03",
    "openPrice": 5791.93,
    "closePrice": 5791.05,
    "highPrice": 5792.89,
    "lowPrice": 5790.36,
    "volume": 103609.47,
    "changeRate": -0.29,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9066,
    "variety": "黄金",
    "tradeDate": "2024-01-24 22:54:00",
    "openPrice": 440.89,
    "closePrice": 440.59,
    "highPrice": 442.21,
    "lowPrice": 439.12,
    "volume": 29160.43,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27692,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:36:22",
    "openPrice": 75.96,
    "closePrice": 76.9,
    "highPrice": 77.06,
    "lowPrice": 75.47,
    "volume": 69640.66,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27050,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:36:19",
    "openPrice": 5759.92,
    "closePrice": 5760.33,
    "highPrice": 5760.79,
    "lowPrice": 5758.1,
    "volume": 53661.52,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26408,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:36:17",
    "openPrice": 442.72,
    "closePrice": 442.02,
    "highPrice": 444.52,
    "lowPrice": 440.06,
    "volume": 104637.99,
    "changeRate": -1.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25766,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:30:03",
    "openPrice": 76.39,
    "closePrice": 77.05,
    "highPrice": 79.02,
    "lowPrice": 75.03,
    "volume": 83558.38,
    "changeRate": 2.05,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25124,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:30:01",
    "openPrice": 5926.06,
    "closePrice": 5926.23,
    "highPrice": 5927.51,
    "lowPrice": 5924.6,
    "volume": 37064.43,
    "changeRate": -0.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24482,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:29:59",
    "openPrice": 454.7,
    "closePrice": 455.52,
    "highPrice": 456.7,
    "lowPrice": 454.17,
    "volume": 54403,
    "changeRate": -2.25,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23840,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:29:44",
    "openPrice": 73.91,
    "closePrice": 74.91,
    "highPrice": 75.69,
    "lowPrice": 73.67,
    "volume": 64152.67,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23198,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:29:42",
    "openPrice": 5914.09,
    "closePrice": 5913.99,
    "highPrice": 5914.79,
    "lowPrice": 5913.24,
    "volume": 60764.6,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22556,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:29:40",
    "openPrice": 454.82,
    "closePrice": 455.66,
    "highPrice": 456.59,
    "lowPrice": 453,
    "volume": 91566.5,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21914,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:28:14",
    "openPrice": 75.29,
    "closePrice": 75.49,
    "highPrice": 75.5,
    "lowPrice": 73.73,
    "volume": 108621.03,
    "changeRate": -2.46,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19988,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:28:13",
    "openPrice": 75.8,
    "closePrice": 75.93,
    "highPrice": 76.28,
    "lowPrice": 75.74,
    "volume": 91657.05,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21272,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:28:12",
    "openPrice": 5751.92,
    "closePrice": 5752.63,
    "highPrice": 5754.09,
    "lowPrice": 5751.09,
    "volume": 47594.21,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19346,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:28:10",
    "openPrice": 5669.32,
    "closePrice": 5668.47,
    "highPrice": 5670.53,
    "lowPrice": 5667.07,
    "volume": 95002.98,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20630,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:28:10",
    "openPrice": 449.99,
    "closePrice": 449.2,
    "highPrice": 451.2,
    "lowPrice": 447.26,
    "volume": 99222.21,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18704,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:28:08",
    "openPrice": 448.59,
    "closePrice": 447.63,
    "highPrice": 450.03,
    "lowPrice": 445.64,
    "volume": 32749.41,
    "changeRate": -1.86,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18062,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:27:55",
    "openPrice": 76.79,
    "closePrice": 76.45,
    "highPrice": 77.88,
    "lowPrice": 76.31,
    "volume": 63091.43,
    "changeRate": -1.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16136,
    "variety": "原油",
    "tradeDate": "2024-01-24 00:27:53",
    "openPrice": 75.97,
    "closePrice": 76.04,
    "highPrice": 76.36,
    "lowPrice": 75.49,
    "volume": 14465.35,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17420,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:27:53",
    "openPrice": 5799.5,
    "closePrice": 5800,
    "highPrice": 5800.42,
    "lowPrice": 5797.65,
    "volume": 74578.35,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15494,
    "variety": "白银",
    "tradeDate": "2024-01-24 00:27:51",
    "openPrice": 5772.73,
    "closePrice": 5773.12,
    "highPrice": 5774.93,
    "lowPrice": 5770.82,
    "volume": 48197.57,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16778,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:27:51",
    "openPrice": 452.54,
    "closePrice": 452.75,
    "highPrice": 454.46,
    "lowPrice": 452.39,
    "volume": 28202.63,
    "changeRate": 1.94,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14852,
    "variety": "黄金",
    "tradeDate": "2024-01-24 00:27:49",
    "openPrice": 444.18,
    "closePrice": 444.7,
    "highPrice": 445.31,
    "lowPrice": 442.52,
    "volume": 96993.41,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14209,
    "variety": "原油",
    "tradeDate": "2024-01-23 23:01:40",
    "openPrice": 75.38,
    "closePrice": 74.99,
    "highPrice": 75.44,
    "lowPrice": 73.13,
    "volume": 49541.26,
    "changeRate": -2.52,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13566,
    "variety": "白银",
    "tradeDate": "2024-01-23 23:01:38",
    "openPrice": 5850.36,
    "closePrice": 5851.12,
    "highPrice": 5851.69,
    "lowPrice": 5848.42,
    "volume": 97095.1,
    "changeRate": -2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12923,
    "variety": "黄金",
    "tradeDate": "2024-01-23 23:01:36",
    "openPrice": 454.08,
    "closePrice": 453.09,
    "highPrice": 455.93,
    "lowPrice": 453.04,
    "volume": 65225.1,
    "changeRate": 0.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12280,
    "variety": "原油",
    "tradeDate": "2024-01-23 22:54:39",
    "openPrice": 76,
    "closePrice": 76.38,
    "highPrice": 77.75,
    "lowPrice": 74.22,
    "volume": 77157.47,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11637,
    "variety": "白银",
    "tradeDate": "2024-01-23 22:54:36",
    "openPrice": 5731.63,
    "closePrice": 5731.5,
    "highPrice": 5732.64,
    "lowPrice": 5730.44,
    "volume": 77299.4,
    "changeRate": -2.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10994,
    "variety": "黄金",
    "tradeDate": "2024-01-23 22:54:34",
    "openPrice": 451.75,
    "closePrice": 451.85,
    "highPrice": 452.94,
    "lowPrice": 451.02,
    "volume": 18589.8,
    "changeRate": 0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10351,
    "variety": "原油",
    "tradeDate": "2024-01-23 22:54:05",
    "openPrice": 76.41,
    "closePrice": 76.04,
    "highPrice": 78.28,
    "lowPrice": 74.91,
    "volume": 62418.6,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9708,
    "variety": "白银",
    "tradeDate": "2024-01-23 22:54:03",
    "openPrice": 5932.78,
    "closePrice": 5932.12,
    "highPrice": 5933.21,
    "lowPrice": 5930.9,
    "volume": 97028.39,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9065,
    "variety": "黄金",
    "tradeDate": "2024-01-23 22:54:00",
    "openPrice": 442.04,
    "closePrice": 441.14,
    "highPrice": 442.31,
    "lowPrice": 439.79,
    "volume": 16269.35,
    "changeRate": 2.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27691,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:36:22",
    "openPrice": 76.01,
    "closePrice": 75.04,
    "highPrice": 77.81,
    "lowPrice": 73.06,
    "volume": 67143.68,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27049,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:36:19",
    "openPrice": 5735.76,
    "closePrice": 5735.67,
    "highPrice": 5736.44,
    "lowPrice": 5734.11,
    "volume": 24684.19,
    "changeRate": -2.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26407,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:36:17",
    "openPrice": 452.59,
    "closePrice": 452.57,
    "highPrice": 452.66,
    "lowPrice": 450.85,
    "volume": 95235.78,
    "changeRate": -0.34,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25765,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:30:03",
    "openPrice": 74.7,
    "closePrice": 75.68,
    "highPrice": 77.45,
    "lowPrice": 74.09,
    "volume": 75376.22,
    "changeRate": 1.97,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25123,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:30:01",
    "openPrice": 5818.83,
    "closePrice": 5818.89,
    "highPrice": 5819.18,
    "lowPrice": 5817.75,
    "volume": 70058.27,
    "changeRate": 0.43,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24481,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:29:59",
    "openPrice": 450.98,
    "closePrice": 450.71,
    "highPrice": 452.22,
    "lowPrice": 448.92,
    "volume": 95147.57,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23839,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:29:44",
    "openPrice": 74.4,
    "closePrice": 73.63,
    "highPrice": 75.15,
    "lowPrice": 72.19,
    "volume": 96886.56,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23197,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:29:42",
    "openPrice": 5849.46,
    "closePrice": 5849.1,
    "highPrice": 5849.95,
    "lowPrice": 5848.84,
    "volume": 28425.64,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22555,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:29:40",
    "openPrice": 452.6,
    "closePrice": 452.14,
    "highPrice": 453.65,
    "lowPrice": 450.39,
    "volume": 61218.65,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21913,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:28:14",
    "openPrice": 75.39,
    "closePrice": 74.61,
    "highPrice": 75.85,
    "lowPrice": 73.96,
    "volume": 97749.83,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19987,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:28:13",
    "openPrice": 77.44,
    "closePrice": 77.33,
    "highPrice": 77.8,
    "lowPrice": 76.34,
    "volume": 39066.73,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21271,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:28:12",
    "openPrice": 5770.44,
    "closePrice": 5769.55,
    "highPrice": 5771.05,
    "lowPrice": 5767.55,
    "volume": 90096.85,
    "changeRate": -2.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19345,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:28:10",
    "openPrice": 5908.71,
    "closePrice": 5908.7,
    "highPrice": 5910.71,
    "lowPrice": 5907.86,
    "volume": 16160.31,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20629,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:28:10",
    "openPrice": 459.18,
    "closePrice": 459.5,
    "highPrice": 460.4,
    "lowPrice": 457.61,
    "volume": 43007,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18703,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:28:08",
    "openPrice": 448.82,
    "closePrice": 448.08,
    "highPrice": 450.14,
    "lowPrice": 446.92,
    "volume": 69704.64,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18061,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:27:55",
    "openPrice": 75.18,
    "closePrice": 75.52,
    "highPrice": 77.13,
    "lowPrice": 73.73,
    "volume": 80218.31,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16135,
    "variety": "原油",
    "tradeDate": "2024-01-23 00:27:53",
    "openPrice": 74.61,
    "closePrice": 75.07,
    "highPrice": 75.93,
    "lowPrice": 74.48,
    "volume": 81652.17,
    "changeRate": -2.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17419,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:27:53",
    "openPrice": 5813.03,
    "closePrice": 5813.41,
    "highPrice": 5814.9,
    "lowPrice": 5812.06,
    "volume": 80245.97,
    "changeRate": -0.71,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15493,
    "variety": "白银",
    "tradeDate": "2024-01-23 00:27:51",
    "openPrice": 5784.57,
    "closePrice": 5784.67,
    "highPrice": 5786.18,
    "lowPrice": 5783.38,
    "volume": 72768.58,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16777,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:27:51",
    "openPrice": 441.09,
    "closePrice": 440.54,
    "highPrice": 442.63,
    "lowPrice": 438.88,
    "volume": 37495.38,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14851,
    "variety": "黄金",
    "tradeDate": "2024-01-23 00:27:49",
    "openPrice": 446.9,
    "closePrice": 447.17,
    "highPrice": 448.94,
    "lowPrice": 445.74,
    "volume": 52382.16,
    "changeRate": 1.2,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14208,
    "variety": "原油",
    "tradeDate": "2024-01-22 23:01:40",
    "openPrice": 72.36,
    "closePrice": 73.35,
    "highPrice": 74.25,
    "lowPrice": 71.76,
    "volume": 52626.53,
    "changeRate": -0.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13565,
    "variety": "白银",
    "tradeDate": "2024-01-22 23:01:38",
    "openPrice": 5694.63,
    "closePrice": 5694.72,
    "highPrice": 5694.92,
    "lowPrice": 5692.81,
    "volume": 39143.92,
    "changeRate": -0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12922,
    "variety": "黄金",
    "tradeDate": "2024-01-22 23:01:36",
    "openPrice": 454.56,
    "closePrice": 454.11,
    "highPrice": 455.23,
    "lowPrice": 452.75,
    "volume": 35289.6,
    "changeRate": -1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12279,
    "variety": "原油",
    "tradeDate": "2024-01-22 22:54:39",
    "openPrice": 77.85,
    "closePrice": 77.14,
    "highPrice": 78.03,
    "lowPrice": 75.79,
    "volume": 44305.58,
    "changeRate": 2.59,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11636,
    "variety": "白银",
    "tradeDate": "2024-01-22 22:54:36",
    "openPrice": 5775.56,
    "closePrice": 5776.04,
    "highPrice": 5777.11,
    "lowPrice": 5774.34,
    "volume": 100574.48,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10993,
    "variety": "黄金",
    "tradeDate": "2024-01-22 22:54:34",
    "openPrice": 441.36,
    "closePrice": 441.27,
    "highPrice": 441.89,
    "lowPrice": 441.03,
    "volume": 85166.81,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10350,
    "variety": "原油",
    "tradeDate": "2024-01-22 22:54:05",
    "openPrice": 77.14,
    "closePrice": 77.84,
    "highPrice": 78.59,
    "lowPrice": 76.67,
    "volume": 85939.07,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9707,
    "variety": "白银",
    "tradeDate": "2024-01-22 22:54:03",
    "openPrice": 5756.22,
    "closePrice": 5757.04,
    "highPrice": 5757.36,
    "lowPrice": 5755.58,
    "volume": 56388.87,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9064,
    "variety": "黄金",
    "tradeDate": "2024-01-22 22:54:00",
    "openPrice": 452.54,
    "closePrice": 452.71,
    "highPrice": 453.93,
    "lowPrice": 451.2,
    "volume": 48124.5,
    "changeRate": 2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27690,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:36:22",
    "openPrice": 77.3,
    "closePrice": 77.94,
    "highPrice": 79.91,
    "lowPrice": 75.3,
    "volume": 105132.43,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27048,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:36:19",
    "openPrice": 5683.17,
    "closePrice": 5682.44,
    "highPrice": 5684.27,
    "lowPrice": 5681.99,
    "volume": 27484.07,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26406,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:36:17",
    "openPrice": 453.92,
    "closePrice": 454.55,
    "highPrice": 454.68,
    "lowPrice": 453.02,
    "volume": 60320.65,
    "changeRate": -1.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25764,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:30:03",
    "openPrice": 75.83,
    "closePrice": 75.63,
    "highPrice": 77.24,
    "lowPrice": 74.55,
    "volume": 68656.25,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25122,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:30:01",
    "openPrice": 5847.63,
    "closePrice": 5848.28,
    "highPrice": 5850.24,
    "lowPrice": 5845.96,
    "volume": 25962.22,
    "changeRate": 0.83,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24480,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:29:59",
    "openPrice": 446.78,
    "closePrice": 446.67,
    "highPrice": 446.95,
    "lowPrice": 446.31,
    "volume": 101284.04,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23838,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:29:44",
    "openPrice": 76.19,
    "closePrice": 76.85,
    "highPrice": 78.67,
    "lowPrice": 75.87,
    "volume": 59436.9,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23196,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:29:42",
    "openPrice": 5798.33,
    "closePrice": 5798.9,
    "highPrice": 5799.33,
    "lowPrice": 5797.21,
    "volume": 41592.14,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22554,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:29:40",
    "openPrice": 459.83,
    "closePrice": 459.62,
    "highPrice": 459.85,
    "lowPrice": 459.05,
    "volume": 16133.75,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21912,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:28:14",
    "openPrice": 76.81,
    "closePrice": 76.91,
    "highPrice": 78.71,
    "lowPrice": 75.57,
    "volume": 11425.04,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19986,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:28:13",
    "openPrice": 74.52,
    "closePrice": 73.96,
    "highPrice": 75.48,
    "lowPrice": 73.05,
    "volume": 28961.31,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21270,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:28:12",
    "openPrice": 5760.48,
    "closePrice": 5759.89,
    "highPrice": 5762.07,
    "lowPrice": 5758.83,
    "volume": 52137.45,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19344,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:28:10",
    "openPrice": 5748.45,
    "closePrice": 5749.44,
    "highPrice": 5750.68,
    "lowPrice": 5747.17,
    "volume": 79746.2,
    "changeRate": 1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20628,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:28:10",
    "openPrice": 452.85,
    "closePrice": 453.76,
    "highPrice": 454.44,
    "lowPrice": 451.82,
    "volume": 64382.51,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18702,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:28:08",
    "openPrice": 456.54,
    "closePrice": 456.83,
    "highPrice": 457.14,
    "lowPrice": 456.23,
    "volume": 58633.63,
    "changeRate": 2.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18060,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:27:55",
    "openPrice": 73.26,
    "closePrice": 74.01,
    "highPrice": 74.99,
    "lowPrice": 71.97,
    "volume": 28450.01,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16134,
    "variety": "原油",
    "tradeDate": "2024-01-22 00:27:53",
    "openPrice": 75.51,
    "closePrice": 75.83,
    "highPrice": 76.63,
    "lowPrice": 73.8,
    "volume": 57686.65,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17418,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:27:53",
    "openPrice": 5904.47,
    "closePrice": 5905.39,
    "highPrice": 5907.31,
    "lowPrice": 5904.11,
    "volume": 68332.64,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15492,
    "variety": "白银",
    "tradeDate": "2024-01-22 00:27:51",
    "openPrice": 5721.19,
    "closePrice": 5720.48,
    "highPrice": 5722.5,
    "lowPrice": 5719.62,
    "volume": 105265.04,
    "changeRate": -0.57,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16776,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:27:51",
    "openPrice": 457.88,
    "closePrice": 458.69,
    "highPrice": 459.9,
    "lowPrice": 455.99,
    "volume": 64184.59,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14850,
    "variety": "黄金",
    "tradeDate": "2024-01-22 00:27:49",
    "openPrice": 459.86,
    "closePrice": 459.53,
    "highPrice": 461.45,
    "lowPrice": 458.23,
    "volume": 48029.07,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14207,
    "variety": "原油",
    "tradeDate": "2024-01-19 23:01:40",
    "openPrice": 76.6,
    "closePrice": 75.74,
    "highPrice": 77.27,
    "lowPrice": 74.71,
    "volume": 51760.24,
    "changeRate": -2.12,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13564,
    "variety": "白银",
    "tradeDate": "2024-01-19 23:01:38",
    "openPrice": 5865.78,
    "closePrice": 5865.01,
    "highPrice": 5866.03,
    "lowPrice": 5863.96,
    "volume": 69665.91,
    "changeRate": -1.1,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12921,
    "variety": "黄金",
    "tradeDate": "2024-01-19 23:01:36",
    "openPrice": 451.44,
    "closePrice": 450.94,
    "highPrice": 452.82,
    "lowPrice": 448.95,
    "volume": 59498.33,
    "changeRate": 0.45,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12278,
    "variety": "原油",
    "tradeDate": "2024-01-19 22:54:39",
    "openPrice": 75.96,
    "closePrice": 76.35,
    "highPrice": 77.67,
    "lowPrice": 75.47,
    "volume": 41916.86,
    "changeRate": -1.5,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11635,
    "variety": "白银",
    "tradeDate": "2024-01-19 22:54:36",
    "openPrice": 5691.88,
    "closePrice": 5691.31,
    "highPrice": 5692.74,
    "lowPrice": 5690.34,
    "volume": 84747.6,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10992,
    "variety": "黄金",
    "tradeDate": "2024-01-19 22:54:34",
    "openPrice": 455.94,
    "closePrice": 456.45,
    "highPrice": 457.18,
    "lowPrice": 455.08,
    "volume": 53577.36,
    "changeRate": -2.54,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10349,
    "variety": "原油",
    "tradeDate": "2024-01-19 22:54:05",
    "openPrice": 74.23,
    "closePrice": 73.4,
    "highPrice": 76.03,
    "lowPrice": 71.5,
    "volume": 102848.5,
    "changeRate": -0.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9706,
    "variety": "白银",
    "tradeDate": "2024-01-19 22:54:03",
    "openPrice": 5864.81,
    "closePrice": 5865.51,
    "highPrice": 5867.02,
    "lowPrice": 5864.75,
    "volume": 11472.32,
    "changeRate": -2.19,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9063,
    "variety": "黄金",
    "tradeDate": "2024-01-19 22:54:00",
    "openPrice": 455,
    "closePrice": 455.3,
    "highPrice": 457.21,
    "lowPrice": 454.51,
    "volume": 69181.79,
    "changeRate": -1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27689,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:36:22",
    "openPrice": 75.39,
    "closePrice": 74.71,
    "highPrice": 76.17,
    "lowPrice": 73.45,
    "volume": 39119.56,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27047,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:36:19",
    "openPrice": 5835.92,
    "closePrice": 5835.25,
    "highPrice": 5836.36,
    "lowPrice": 5834.69,
    "volume": 28139.89,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26405,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:36:17",
    "openPrice": 448.07,
    "closePrice": 447.58,
    "highPrice": 449.76,
    "lowPrice": 447.09,
    "volume": 18642.8,
    "changeRate": 0.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25763,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:30:03",
    "openPrice": 74.23,
    "closePrice": 73.48,
    "highPrice": 74.82,
    "lowPrice": 72.86,
    "volume": 47004.34,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25121,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:30:01",
    "openPrice": 5860.29,
    "closePrice": 5859.46,
    "highPrice": 5861.13,
    "lowPrice": 5859.12,
    "volume": 44225.16,
    "changeRate": -2.85,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24479,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:29:59",
    "openPrice": 459.13,
    "closePrice": 458.26,
    "highPrice": 459.73,
    "lowPrice": 457.97,
    "volume": 105683.13,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23837,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:29:44",
    "openPrice": 76.03,
    "closePrice": 75.09,
    "highPrice": 77.88,
    "lowPrice": 74.28,
    "volume": 54843.08,
    "changeRate": -0.76,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23195,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:29:42",
    "openPrice": 5890.21,
    "closePrice": 5891.12,
    "highPrice": 5891.43,
    "lowPrice": 5888.27,
    "volume": 50294.65,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22553,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:29:40",
    "openPrice": 448.93,
    "closePrice": 448.14,
    "highPrice": 449.62,
    "lowPrice": 446.26,
    "volume": 94944.42,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21911,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:28:14",
    "openPrice": 75.71,
    "closePrice": 75.41,
    "highPrice": 77.22,
    "lowPrice": 73.41,
    "volume": 33261.21,
    "changeRate": 2.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19985,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:28:13",
    "openPrice": 73.26,
    "closePrice": 73.34,
    "highPrice": 74.56,
    "lowPrice": 71.96,
    "volume": 25021.2,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21269,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:28:12",
    "openPrice": 5800.72,
    "closePrice": 5801.26,
    "highPrice": 5802.71,
    "lowPrice": 5799.27,
    "volume": 83671,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19343,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:28:10",
    "openPrice": 5799.27,
    "closePrice": 5798.5,
    "highPrice": 5799.88,
    "lowPrice": 5797.65,
    "volume": 56655.03,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20627,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:28:10",
    "openPrice": 445.74,
    "closePrice": 445.27,
    "highPrice": 446.15,
    "lowPrice": 443.84,
    "volume": 37156.75,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18701,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:28:08",
    "openPrice": 458.82,
    "closePrice": 457.9,
    "highPrice": 459.12,
    "lowPrice": 457.17,
    "volume": 17361.05,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18059,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:27:55",
    "openPrice": 74.27,
    "closePrice": 73.61,
    "highPrice": 74.94,
    "lowPrice": 72.1,
    "volume": 63717.35,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16133,
    "variety": "原油",
    "tradeDate": "2024-01-19 00:27:53",
    "openPrice": 78.34,
    "closePrice": 77.36,
    "highPrice": 80.23,
    "lowPrice": 77.34,
    "volume": 38479.29,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17417,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:27:53",
    "openPrice": 5832.75,
    "closePrice": 5832.97,
    "highPrice": 5833.27,
    "lowPrice": 5831.39,
    "volume": 35354.23,
    "changeRate": 1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15491,
    "variety": "白银",
    "tradeDate": "2024-01-19 00:27:51",
    "openPrice": 5652.33,
    "closePrice": 5652.46,
    "highPrice": 5653.04,
    "lowPrice": 5651.88,
    "volume": 23420,
    "changeRate": -1.87,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16775,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:27:51",
    "openPrice": 443.66,
    "closePrice": 443.34,
    "highPrice": 444.2,
    "lowPrice": 442.07,
    "volume": 82915.76,
    "changeRate": 0.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14849,
    "variety": "黄金",
    "tradeDate": "2024-01-19 00:27:49",
    "openPrice": 453.6,
    "closePrice": 453.75,
    "highPrice": 454.58,
    "lowPrice": 453.25,
    "volume": 53146.33,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14206,
    "variety": "原油",
    "tradeDate": "2024-01-18 23:01:40",
    "openPrice": 75.32,
    "closePrice": 75.13,
    "highPrice": 75.47,
    "lowPrice": 73.36,
    "volume": 108310.32,
    "changeRate": -2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13563,
    "variety": "白银",
    "tradeDate": "2024-01-18 23:01:38",
    "openPrice": 5810.84,
    "closePrice": 5810.23,
    "highPrice": 5811.03,
    "lowPrice": 5808.84,
    "volume": 78365.23,
    "changeRate": -0.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12920,
    "variety": "黄金",
    "tradeDate": "2024-01-18 23:01:36",
    "openPrice": 442.41,
    "closePrice": 442.2,
    "highPrice": 443.8,
    "lowPrice": 442.15,
    "volume": 78577.72,
    "changeRate": -2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12277,
    "variety": "原油",
    "tradeDate": "2024-01-18 22:54:39",
    "openPrice": 76.92,
    "closePrice": 76.11,
    "highPrice": 77.95,
    "lowPrice": 75.89,
    "volume": 61521.1,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11634,
    "variety": "白银",
    "tradeDate": "2024-01-18 22:54:36",
    "openPrice": 5654.96,
    "closePrice": 5654.15,
    "highPrice": 5655.29,
    "lowPrice": 5653.45,
    "volume": 67288.77,
    "changeRate": 0.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10991,
    "variety": "黄金",
    "tradeDate": "2024-01-18 22:54:34",
    "openPrice": 453.1,
    "closePrice": 452.33,
    "highPrice": 453.36,
    "lowPrice": 451.15,
    "volume": 87961.29,
    "changeRate": 1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10348,
    "variety": "原油",
    "tradeDate": "2024-01-18 22:54:05",
    "openPrice": 74.03,
    "closePrice": 74.3,
    "highPrice": 74.89,
    "lowPrice": 73.13,
    "volume": 39975.25,
    "changeRate": 0.05,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9705,
    "variety": "白银",
    "tradeDate": "2024-01-18 22:54:03",
    "openPrice": 5813.29,
    "closePrice": 5812.95,
    "highPrice": 5814.74,
    "lowPrice": 5811.21,
    "volume": 30036.7,
    "changeRate": -1.07,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9062,
    "variety": "黄金",
    "tradeDate": "2024-01-18 22:54:00",
    "openPrice": 441.29,
    "closePrice": 441.43,
    "highPrice": 442.24,
    "lowPrice": 440.88,
    "volume": 16213.29,
    "changeRate": -1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27688,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:36:22",
    "openPrice": 75.89,
    "closePrice": 76.64,
    "highPrice": 76.81,
    "lowPrice": 75.09,
    "volume": 34711.36,
    "changeRate": -2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27046,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:36:19",
    "openPrice": 5947.88,
    "closePrice": 5948.69,
    "highPrice": 5950.03,
    "lowPrice": 5947.82,
    "volume": 63749.67,
    "changeRate": -2.52,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26404,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:36:17",
    "openPrice": 450.6,
    "closePrice": 449.68,
    "highPrice": 452.22,
    "lowPrice": 449.42,
    "volume": 74818.51,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25762,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:30:03",
    "openPrice": 75.09,
    "closePrice": 74.34,
    "highPrice": 75.53,
    "lowPrice": 73.52,
    "volume": 68102.89,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25120,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:30:01",
    "openPrice": 5823.53,
    "closePrice": 5822.73,
    "highPrice": 5824.57,
    "lowPrice": 5820.93,
    "volume": 13942.39,
    "changeRate": 0.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24478,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:29:59",
    "openPrice": 459.9,
    "closePrice": 459.92,
    "highPrice": 461.4,
    "lowPrice": 458.04,
    "volume": 19302.93,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23836,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:29:44",
    "openPrice": 75.94,
    "closePrice": 75.49,
    "highPrice": 76.92,
    "lowPrice": 73.53,
    "volume": 80687.23,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23194,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:29:42",
    "openPrice": 5854.49,
    "closePrice": 5854.87,
    "highPrice": 5854.88,
    "lowPrice": 5852.77,
    "volume": 44895.13,
    "changeRate": -0.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22552,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:29:40",
    "openPrice": 445.98,
    "closePrice": 446.23,
    "highPrice": 447.14,
    "lowPrice": 444,
    "volume": 60162.9,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21910,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:28:14",
    "openPrice": 76.99,
    "closePrice": 77.78,
    "highPrice": 78.3,
    "lowPrice": 75.78,
    "volume": 86692.14,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19984,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:28:13",
    "openPrice": 73.69,
    "closePrice": 74.46,
    "highPrice": 75.72,
    "lowPrice": 73.52,
    "volume": 79743.45,
    "changeRate": -2.27,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21268,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:28:12",
    "openPrice": 5883.31,
    "closePrice": 5882.89,
    "highPrice": 5884.04,
    "lowPrice": 5882.29,
    "volume": 94613.77,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19342,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:28:10",
    "openPrice": 5926.99,
    "closePrice": 5926.63,
    "highPrice": 5927.57,
    "lowPrice": 5926.29,
    "volume": 61112.08,
    "changeRate": 1.82,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20626,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:28:10",
    "openPrice": 444.67,
    "closePrice": 445.49,
    "highPrice": 447.36,
    "lowPrice": 442.95,
    "volume": 27268.59,
    "changeRate": 0.45,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18700,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:28:08",
    "openPrice": 449.27,
    "closePrice": 448.45,
    "highPrice": 451.23,
    "lowPrice": 447.39,
    "volume": 93281.04,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18058,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:27:55",
    "openPrice": 77.62,
    "closePrice": 76.95,
    "highPrice": 79.55,
    "lowPrice": 75.3,
    "volume": 70252.74,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16132,
    "variety": "原油",
    "tradeDate": "2024-01-18 00:27:53",
    "openPrice": 73.25,
    "closePrice": 73.08,
    "highPrice": 74.93,
    "lowPrice": 72,
    "volume": 67113.61,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17416,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:27:53",
    "openPrice": 5770.98,
    "closePrice": 5771.23,
    "highPrice": 5771.76,
    "lowPrice": 5769.29,
    "volume": 21324.54,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15490,
    "variety": "白银",
    "tradeDate": "2024-01-18 00:27:51",
    "openPrice": 5754.16,
    "closePrice": 5754.59,
    "highPrice": 5756.04,
    "lowPrice": 5752.79,
    "volume": 68187.04,
    "changeRate": -0.97,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16774,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:27:51",
    "openPrice": 456.94,
    "closePrice": 457.65,
    "highPrice": 459.43,
    "lowPrice": 455.44,
    "volume": 101555.82,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14848,
    "variety": "黄金",
    "tradeDate": "2024-01-18 00:27:49",
    "openPrice": 454.43,
    "closePrice": 455.09,
    "highPrice": 455.41,
    "lowPrice": 453.9,
    "volume": 37761.52,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14205,
    "variety": "原油",
    "tradeDate": "2024-01-17 23:01:40",
    "openPrice": 75.36,
    "closePrice": 74.66,
    "highPrice": 75.6,
    "lowPrice": 73.63,
    "volume": 54960.08,
    "changeRate": -1.18,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13562,
    "variety": "白银",
    "tradeDate": "2024-01-17 23:01:38",
    "openPrice": 5662.73,
    "closePrice": 5663.08,
    "highPrice": 5664.96,
    "lowPrice": 5661.39,
    "volume": 63638.15,
    "changeRate": -2.06,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12919,
    "variety": "黄金",
    "tradeDate": "2024-01-17 23:01:36",
    "openPrice": 455.58,
    "closePrice": 456.13,
    "highPrice": 457.41,
    "lowPrice": 455.28,
    "volume": 43682.95,
    "changeRate": -1.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12276,
    "variety": "原油",
    "tradeDate": "2024-01-17 22:54:39",
    "openPrice": 75.67,
    "closePrice": 76.22,
    "highPrice": 77.96,
    "lowPrice": 74.04,
    "volume": 35816.44,
    "changeRate": 2.28,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11633,
    "variety": "白银",
    "tradeDate": "2024-01-17 22:54:36",
    "openPrice": 5864.78,
    "closePrice": 5864.6,
    "highPrice": 5865.03,
    "lowPrice": 5863.53,
    "volume": 71250.68,
    "changeRate": 0.44,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10990,
    "variety": "黄金",
    "tradeDate": "2024-01-17 22:54:34",
    "openPrice": 447.23,
    "closePrice": 448.09,
    "highPrice": 448.33,
    "lowPrice": 445.47,
    "volume": 49787.98,
    "changeRate": 0.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10347,
    "variety": "原油",
    "tradeDate": "2024-01-17 22:54:05",
    "openPrice": 73.85,
    "closePrice": 73.19,
    "highPrice": 74.6,
    "lowPrice": 72.66,
    "volume": 26597.27,
    "changeRate": 2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9704,
    "variety": "白银",
    "tradeDate": "2024-01-17 22:54:03",
    "openPrice": 5764.41,
    "closePrice": 5764.04,
    "highPrice": 5764.99,
    "lowPrice": 5762.79,
    "volume": 33016.24,
    "changeRate": 1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9061,
    "variety": "黄金",
    "tradeDate": "2024-01-17 22:54:00",
    "openPrice": 447.47,
    "closePrice": 446.94,
    "highPrice": 447.72,
    "lowPrice": 446.31,
    "volume": 73359.22,
    "changeRate": 1.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27687,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:36:22",
    "openPrice": 78.31,
    "closePrice": 77.66,
    "highPrice": 79.13,
    "lowPrice": 77.5,
    "volume": 89418.06,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27045,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:36:19",
    "openPrice": 5934.71,
    "closePrice": 5934.81,
    "highPrice": 5936.13,
    "lowPrice": 5933.58,
    "volume": 33541.06,
    "changeRate": -0.93,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26403,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:36:17",
    "openPrice": 445.1,
    "closePrice": 445.82,
    "highPrice": 446.01,
    "lowPrice": 443.51,
    "volume": 88943.39,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25761,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:30:03",
    "openPrice": 76.59,
    "closePrice": 77.32,
    "highPrice": 79.19,
    "lowPrice": 76.1,
    "volume": 48612.02,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25119,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:30:01",
    "openPrice": 5836.48,
    "closePrice": 5836.43,
    "highPrice": 5838.11,
    "lowPrice": 5835.48,
    "volume": 68713.61,
    "changeRate": 0.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24477,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:29:59",
    "openPrice": 453.42,
    "closePrice": 452.48,
    "highPrice": 455.15,
    "lowPrice": 451.89,
    "volume": 68990.34,
    "changeRate": -2.06,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23835,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:29:44",
    "openPrice": 75.49,
    "closePrice": 74.54,
    "highPrice": 77.12,
    "lowPrice": 73.39,
    "volume": 101661.91,
    "changeRate": 1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23193,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:29:42",
    "openPrice": 5907.05,
    "closePrice": 5907.26,
    "highPrice": 5908.79,
    "lowPrice": 5905.97,
    "volume": 18630.68,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22551,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:29:40",
    "openPrice": 441.18,
    "closePrice": 440.73,
    "highPrice": 442.92,
    "lowPrice": 440.43,
    "volume": 70591.69,
    "changeRate": 1.85,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21909,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:28:14",
    "openPrice": 74.98,
    "closePrice": 75.08,
    "highPrice": 76.36,
    "lowPrice": 74.49,
    "volume": 63906.07,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19983,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:28:13",
    "openPrice": 74.44,
    "closePrice": 74.58,
    "highPrice": 75.11,
    "lowPrice": 73.01,
    "volume": 42781.75,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21267,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:28:12",
    "openPrice": 5927.37,
    "closePrice": 5927.41,
    "highPrice": 5928.2,
    "lowPrice": 5926.32,
    "volume": 86011.96,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19341,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:28:10",
    "openPrice": 5899.28,
    "closePrice": 5899.45,
    "highPrice": 5900.61,
    "lowPrice": 5898.62,
    "volume": 74029.68,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20625,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:28:10",
    "openPrice": 443.44,
    "closePrice": 443.58,
    "highPrice": 444.48,
    "lowPrice": 442.69,
    "volume": 11816.92,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18699,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:28:08",
    "openPrice": 457.85,
    "closePrice": 457.82,
    "highPrice": 459.41,
    "lowPrice": 457.45,
    "volume": 15283.31,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18057,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:27:55",
    "openPrice": 73.24,
    "closePrice": 74.05,
    "highPrice": 74.72,
    "lowPrice": 72.83,
    "volume": 82675.96,
    "changeRate": -0.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16131,
    "variety": "原油",
    "tradeDate": "2024-01-17 00:27:53",
    "openPrice": 74.63,
    "closePrice": 75.58,
    "highPrice": 76.08,
    "lowPrice": 73.09,
    "volume": 20044.59,
    "changeRate": 2.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17415,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:27:53",
    "openPrice": 5698.3,
    "closePrice": 5697.41,
    "highPrice": 5700.19,
    "lowPrice": 5696.13,
    "volume": 68471.34,
    "changeRate": -0.33,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15489,
    "variety": "白银",
    "tradeDate": "2024-01-17 00:27:51",
    "openPrice": 5836.9,
    "closePrice": 5837.31,
    "highPrice": 5838.34,
    "lowPrice": 5834.96,
    "volume": 101215.26,
    "changeRate": 2.55,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16773,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:27:51",
    "openPrice": 453.75,
    "closePrice": 453.4,
    "highPrice": 455.4,
    "lowPrice": 452.15,
    "volume": 91014.68,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14847,
    "variety": "黄金",
    "tradeDate": "2024-01-17 00:27:49",
    "openPrice": 457.32,
    "closePrice": 457.73,
    "highPrice": 458.34,
    "lowPrice": 456.52,
    "volume": 86579.13,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14204,
    "variety": "原油",
    "tradeDate": "2024-01-16 23:01:40",
    "openPrice": 72.81,
    "closePrice": 72.98,
    "highPrice": 74.21,
    "lowPrice": 71.36,
    "volume": 40896.71,
    "changeRate": 0.95,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13561,
    "variety": "白银",
    "tradeDate": "2024-01-16 23:01:38",
    "openPrice": 5860.88,
    "closePrice": 5860.62,
    "highPrice": 5861.14,
    "lowPrice": 5859.3,
    "volume": 101724.23,
    "changeRate": 2.69,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12918,
    "variety": "黄金",
    "tradeDate": "2024-01-16 23:01:36",
    "openPrice": 458.77,
    "closePrice": 458.66,
    "highPrice": 459.2,
    "lowPrice": 457.69,
    "volume": 87723.07,
    "changeRate": -0.91,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12275,
    "variety": "原油",
    "tradeDate": "2024-01-16 22:54:39",
    "openPrice": 76.4,
    "closePrice": 76.05,
    "highPrice": 78.28,
    "lowPrice": 75.13,
    "volume": 89004.75,
    "changeRate": 2.09,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11632,
    "variety": "白银",
    "tradeDate": "2024-01-16 22:54:36",
    "openPrice": 5791.2,
    "closePrice": 5791.68,
    "highPrice": 5792.72,
    "lowPrice": 5789.69,
    "volume": 31212.9,
    "changeRate": 2.97,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10989,
    "variety": "黄金",
    "tradeDate": "2024-01-16 22:54:34",
    "openPrice": 445.14,
    "closePrice": 446.1,
    "highPrice": 447.16,
    "lowPrice": 444.47,
    "volume": 103055.97,
    "changeRate": -0.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10346,
    "variety": "原油",
    "tradeDate": "2024-01-16 22:54:05",
    "openPrice": 74.65,
    "closePrice": 73.86,
    "highPrice": 75.78,
    "lowPrice": 73.81,
    "volume": 103733.26,
    "changeRate": 1.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9703,
    "variety": "白银",
    "tradeDate": "2024-01-16 22:54:03",
    "openPrice": 5853.53,
    "closePrice": 5854.44,
    "highPrice": 5855,
    "lowPrice": 5852.94,
    "volume": 66636.86,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9060,
    "variety": "黄金",
    "tradeDate": "2024-01-16 22:54:00",
    "openPrice": 442.52,
    "closePrice": 442.7,
    "highPrice": 444.5,
    "lowPrice": 440.8,
    "volume": 60205.62,
    "changeRate": -1.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27686,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:36:22",
    "openPrice": 74.95,
    "closePrice": 75.56,
    "highPrice": 77,
    "lowPrice": 73.91,
    "volume": 78675.52,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27044,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:36:19",
    "openPrice": 5807.85,
    "closePrice": 5808.73,
    "highPrice": 5809.48,
    "lowPrice": 5807.12,
    "volume": 31554.15,
    "changeRate": -2.87,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26402,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:36:17",
    "openPrice": 446.37,
    "closePrice": 446.31,
    "highPrice": 447.25,
    "lowPrice": 446.19,
    "volume": 105889.78,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25760,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:30:03",
    "openPrice": 73.97,
    "closePrice": 74.15,
    "highPrice": 76.03,
    "lowPrice": 73.41,
    "volume": 58609.52,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25118,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:30:01",
    "openPrice": 5713.39,
    "closePrice": 5712.79,
    "highPrice": 5713.74,
    "lowPrice": 5711.27,
    "volume": 83069.29,
    "changeRate": 1.69,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24476,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:29:59",
    "openPrice": 446.7,
    "closePrice": 446,
    "highPrice": 447.24,
    "lowPrice": 444.57,
    "volume": 72286.3,
    "changeRate": -2.1,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23834,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:29:44",
    "openPrice": 77.49,
    "closePrice": 77.04,
    "highPrice": 78.95,
    "lowPrice": 76.71,
    "volume": 52949.01,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23192,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:29:42",
    "openPrice": 5873.11,
    "closePrice": 5872.37,
    "highPrice": 5873.89,
    "lowPrice": 5871.01,
    "volume": 109206.06,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22550,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:29:40",
    "openPrice": 444.54,
    "closePrice": 444.67,
    "highPrice": 446.18,
    "lowPrice": 443.41,
    "volume": 11856.5,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21908,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:28:14",
    "openPrice": 72.15,
    "closePrice": 73,
    "highPrice": 73.24,
    "lowPrice": 72.13,
    "volume": 50263.21,
    "changeRate": -1.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19982,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:28:13",
    "openPrice": 78.52,
    "closePrice": 77.75,
    "highPrice": 79.17,
    "lowPrice": 76.65,
    "volume": 52953.04,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21266,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:28:12",
    "openPrice": 5776.41,
    "closePrice": 5775.98,
    "highPrice": 5776.75,
    "lowPrice": 5775.26,
    "volume": 82703.04,
    "changeRate": -0.7,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19340,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:28:10",
    "openPrice": 5789.69,
    "closePrice": 5789.49,
    "highPrice": 5789.88,
    "lowPrice": 5788.88,
    "volume": 109784.19,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20624,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:28:10",
    "openPrice": 447.78,
    "closePrice": 447.41,
    "highPrice": 449.06,
    "lowPrice": 445.86,
    "volume": 81446.8,
    "changeRate": 1.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18698,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:28:08",
    "openPrice": 449.76,
    "closePrice": 449.23,
    "highPrice": 451.21,
    "lowPrice": 448.24,
    "volume": 41368.51,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18056,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:27:55",
    "openPrice": 74.54,
    "closePrice": 75.01,
    "highPrice": 76.19,
    "lowPrice": 73.04,
    "volume": 77844.58,
    "changeRate": -1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16130,
    "variety": "原油",
    "tradeDate": "2024-01-16 00:27:53",
    "openPrice": 76.04,
    "closePrice": 75.46,
    "highPrice": 77.94,
    "lowPrice": 75.18,
    "volume": 108365.8,
    "changeRate": 0.11,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17414,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:27:53",
    "openPrice": 5865.52,
    "closePrice": 5865.09,
    "highPrice": 5865.7,
    "lowPrice": 5864.46,
    "volume": 65712.14,
    "changeRate": -2.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15488,
    "variety": "白银",
    "tradeDate": "2024-01-16 00:27:51",
    "openPrice": 5777.45,
    "closePrice": 5776.96,
    "highPrice": 5778.66,
    "lowPrice": 5775.53,
    "volume": 96313.96,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16772,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:27:51",
    "openPrice": 457.41,
    "closePrice": 456.52,
    "highPrice": 458.47,
    "lowPrice": 456.42,
    "volume": 64122.51,
    "changeRate": 2.25,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14846,
    "variety": "黄金",
    "tradeDate": "2024-01-16 00:27:49",
    "openPrice": 450.89,
    "closePrice": 449.93,
    "highPrice": 451.9,
    "lowPrice": 448.47,
    "volume": 59255.24,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14203,
    "variety": "原油",
    "tradeDate": "2024-01-15 23:01:40",
    "openPrice": 75.57,
    "closePrice": 76.3,
    "highPrice": 76.37,
    "lowPrice": 74.39,
    "volume": 80129.06,
    "changeRate": -1.88,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13560,
    "variety": "白银",
    "tradeDate": "2024-01-15 23:01:38",
    "openPrice": 5845.13,
    "closePrice": 5844.96,
    "highPrice": 5846.85,
    "lowPrice": 5844.71,
    "volume": 38974.54,
    "changeRate": 2.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12917,
    "variety": "黄金",
    "tradeDate": "2024-01-15 23:01:36",
    "openPrice": 447.7,
    "closePrice": 447.45,
    "highPrice": 447.92,
    "lowPrice": 445.77,
    "volume": 39206.97,
    "changeRate": -2.47,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12274,
    "variety": "原油",
    "tradeDate": "2024-01-15 22:54:39",
    "openPrice": 76.75,
    "closePrice": 77.21,
    "highPrice": 77.42,
    "lowPrice": 76.73,
    "volume": 15975.81,
    "changeRate": -2.7,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11631,
    "variety": "白银",
    "tradeDate": "2024-01-15 22:54:36",
    "openPrice": 5739.43,
    "closePrice": 5738.64,
    "highPrice": 5739.94,
    "lowPrice": 5737.63,
    "volume": 13516.83,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10988,
    "variety": "黄金",
    "tradeDate": "2024-01-15 22:54:34",
    "openPrice": 444.9,
    "closePrice": 445.69,
    "highPrice": 446.43,
    "lowPrice": 443.33,
    "volume": 72676.54,
    "changeRate": -2.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10345,
    "variety": "原油",
    "tradeDate": "2024-01-15 22:54:05",
    "openPrice": 73.55,
    "closePrice": 73,
    "highPrice": 73.74,
    "lowPrice": 72.5,
    "volume": 68360.29,
    "changeRate": -1.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9702,
    "variety": "白银",
    "tradeDate": "2024-01-15 22:54:03",
    "openPrice": 5853.85,
    "closePrice": 5854.78,
    "highPrice": 5856.38,
    "lowPrice": 5853.18,
    "volume": 22065.76,
    "changeRate": 1.34,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9059,
    "variety": "黄金",
    "tradeDate": "2024-01-15 22:54:00",
    "openPrice": 458.96,
    "closePrice": 459.59,
    "highPrice": 460.82,
    "lowPrice": 457.47,
    "volume": 107100.56,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27685,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:36:22",
    "openPrice": 74.75,
    "closePrice": 74.63,
    "highPrice": 76.73,
    "lowPrice": 72.82,
    "volume": 30994.57,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27043,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:36:19",
    "openPrice": 5666.81,
    "closePrice": 5667.03,
    "highPrice": 5667.93,
    "lowPrice": 5666.4,
    "volume": 34995.7,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26401,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:36:17",
    "openPrice": 455.24,
    "closePrice": 454.28,
    "highPrice": 455.27,
    "lowPrice": 453.89,
    "volume": 54946.14,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25759,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:30:03",
    "openPrice": 76.47,
    "closePrice": 76.07,
    "highPrice": 76.58,
    "lowPrice": 75.79,
    "volume": 106468.2,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25117,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:30:01",
    "openPrice": 5742.35,
    "closePrice": 5741.89,
    "highPrice": 5743.94,
    "lowPrice": 5740.76,
    "volume": 21848.66,
    "changeRate": 0.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24475,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:29:59",
    "openPrice": 446.06,
    "closePrice": 445.99,
    "highPrice": 447.2,
    "lowPrice": 445.77,
    "volume": 26930.59,
    "changeRate": -1.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23833,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:29:44",
    "openPrice": 76.93,
    "closePrice": 76.83,
    "highPrice": 78.7,
    "lowPrice": 76.59,
    "volume": 52247.6,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23191,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:29:42",
    "openPrice": 5895.8,
    "closePrice": 5896.39,
    "highPrice": 5896.55,
    "lowPrice": 5894.94,
    "volume": 98091.97,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22549,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:29:40",
    "openPrice": 460.99,
    "closePrice": 460.16,
    "highPrice": 462.68,
    "lowPrice": 459.74,
    "volume": 62015.41,
    "changeRate": -0.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21907,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:28:14",
    "openPrice": 74.56,
    "closePrice": 74.64,
    "highPrice": 76.49,
    "lowPrice": 73.86,
    "volume": 49289.27,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19981,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:28:13",
    "openPrice": 77.05,
    "closePrice": 76.96,
    "highPrice": 77.33,
    "lowPrice": 75.85,
    "volume": 45402.78,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21265,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:28:12",
    "openPrice": 5776.56,
    "closePrice": 5776.46,
    "highPrice": 5776.68,
    "lowPrice": 5774.72,
    "volume": 23859.75,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19339,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:28:10",
    "openPrice": 5783.44,
    "closePrice": 5783.88,
    "highPrice": 5785.02,
    "lowPrice": 5782.56,
    "volume": 86768.89,
    "changeRate": -2.32,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20623,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:28:10",
    "openPrice": 453.77,
    "closePrice": 453.47,
    "highPrice": 453.94,
    "lowPrice": 453.1,
    "volume": 55238.06,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18697,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:28:08",
    "openPrice": 446.71,
    "closePrice": 446.7,
    "highPrice": 447.14,
    "lowPrice": 446.65,
    "volume": 23286.8,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18055,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:27:55",
    "openPrice": 75.02,
    "closePrice": 75.12,
    "highPrice": 76.06,
    "lowPrice": 74.29,
    "volume": 75665.9,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16129,
    "variety": "原油",
    "tradeDate": "2024-01-15 00:27:53",
    "openPrice": 75.02,
    "closePrice": 74.71,
    "highPrice": 76.08,
    "lowPrice": 73.03,
    "volume": 21898.52,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17413,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:27:53",
    "openPrice": 5926.49,
    "closePrice": 5926.01,
    "highPrice": 5927.54,
    "lowPrice": 5925.33,
    "volume": 11316.2,
    "changeRate": -0.42,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15487,
    "variety": "白银",
    "tradeDate": "2024-01-15 00:27:51",
    "openPrice": 5725.94,
    "closePrice": 5726.24,
    "highPrice": 5728.11,
    "lowPrice": 5725.45,
    "volume": 18339.63,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16771,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:27:51",
    "openPrice": 460.28,
    "closePrice": 459.47,
    "highPrice": 460.71,
    "lowPrice": 459.31,
    "volume": 96728.45,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14845,
    "variety": "黄金",
    "tradeDate": "2024-01-15 00:27:49",
    "openPrice": 457.45,
    "closePrice": 456.92,
    "highPrice": 457.49,
    "lowPrice": 455.59,
    "volume": 98894.3,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14202,
    "variety": "原油",
    "tradeDate": "2024-01-12 23:01:40",
    "openPrice": 76.37,
    "closePrice": 75.64,
    "highPrice": 77.56,
    "lowPrice": 74.93,
    "volume": 56593.95,
    "changeRate": -2.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13559,
    "variety": "白银",
    "tradeDate": "2024-01-12 23:01:38",
    "openPrice": 5708.64,
    "closePrice": 5708.89,
    "highPrice": 5709.37,
    "lowPrice": 5707.93,
    "volume": 93205.04,
    "changeRate": 3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12916,
    "variety": "黄金",
    "tradeDate": "2024-01-12 23:01:36",
    "openPrice": 451.49,
    "closePrice": 450.94,
    "highPrice": 453.41,
    "lowPrice": 450.08,
    "volume": 105580.83,
    "changeRate": -0.27,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12273,
    "variety": "原油",
    "tradeDate": "2024-01-12 22:54:39",
    "openPrice": 76.44,
    "closePrice": 76.61,
    "highPrice": 76.67,
    "lowPrice": 75.5,
    "volume": 63338.08,
    "changeRate": -0.03,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11630,
    "variety": "白银",
    "tradeDate": "2024-01-12 22:54:36",
    "openPrice": 5698.47,
    "closePrice": 5699.09,
    "highPrice": 5700.31,
    "lowPrice": 5696.88,
    "volume": 102899.9,
    "changeRate": 0.12,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10987,
    "variety": "黄金",
    "tradeDate": "2024-01-12 22:54:34",
    "openPrice": 446.78,
    "closePrice": 447.76,
    "highPrice": 448.11,
    "lowPrice": 445.05,
    "volume": 16318.37,
    "changeRate": -2.66,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10344,
    "variety": "原油",
    "tradeDate": "2024-01-12 22:54:05",
    "openPrice": 73.3,
    "closePrice": 73.69,
    "highPrice": 75.25,
    "lowPrice": 71.93,
    "volume": 43246.94,
    "changeRate": 2.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9701,
    "variety": "白银",
    "tradeDate": "2024-01-12 22:54:03",
    "openPrice": 5680.9,
    "closePrice": 5681.67,
    "highPrice": 5682.68,
    "lowPrice": 5679.86,
    "volume": 23168.66,
    "changeRate": 2.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9058,
    "variety": "黄金",
    "tradeDate": "2024-01-12 22:54:00",
    "openPrice": 455.05,
    "closePrice": 456.02,
    "highPrice": 457.79,
    "lowPrice": 454.21,
    "volume": 61766.32,
    "changeRate": 0.32,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27684,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:36:22",
    "openPrice": 76.64,
    "closePrice": 75.95,
    "highPrice": 77.6,
    "lowPrice": 74.88,
    "volume": 107256.7,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27042,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:36:19",
    "openPrice": 5759.25,
    "closePrice": 5760.04,
    "highPrice": 5761.82,
    "lowPrice": 5758.72,
    "volume": 63704.97,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26400,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:36:17",
    "openPrice": 458.07,
    "closePrice": 458.85,
    "highPrice": 460.34,
    "lowPrice": 457.06,
    "volume": 47565.22,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25758,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:30:03",
    "openPrice": 78.5,
    "closePrice": 77.8,
    "highPrice": 80.31,
    "lowPrice": 76.84,
    "volume": 68705.52,
    "changeRate": -0.45,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25116,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:30:01",
    "openPrice": 5899.24,
    "closePrice": 5899.57,
    "highPrice": 5901.12,
    "lowPrice": 5897.38,
    "volume": 46517.51,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24474,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:29:59",
    "openPrice": 443.15,
    "closePrice": 443.89,
    "highPrice": 445.31,
    "lowPrice": 442.74,
    "volume": 34156.04,
    "changeRate": -2.28,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23832,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:29:44",
    "openPrice": 73.74,
    "closePrice": 74.43,
    "highPrice": 74.51,
    "lowPrice": 72.57,
    "volume": 66504.74,
    "changeRate": -1.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23190,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:29:42",
    "openPrice": 5720.02,
    "closePrice": 5720.38,
    "highPrice": 5721.67,
    "lowPrice": 5718.97,
    "volume": 27941.22,
    "changeRate": 1.32,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22548,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:29:40",
    "openPrice": 442.64,
    "closePrice": 442.1,
    "highPrice": 444.41,
    "lowPrice": 441.19,
    "volume": 37594.69,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21906,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:28:14",
    "openPrice": 76.99,
    "closePrice": 77.16,
    "highPrice": 77.5,
    "lowPrice": 75.42,
    "volume": 82756.77,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19980,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:28:13",
    "openPrice": 76.37,
    "closePrice": 77.15,
    "highPrice": 77.36,
    "lowPrice": 76.35,
    "volume": 54782.96,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21264,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:28:12",
    "openPrice": 5681.72,
    "closePrice": 5681.8,
    "highPrice": 5683.44,
    "lowPrice": 5681.35,
    "volume": 78230.55,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19338,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:28:10",
    "openPrice": 5878.67,
    "closePrice": 5879.08,
    "highPrice": 5879.6,
    "lowPrice": 5877.02,
    "volume": 42532.99,
    "changeRate": -0.37,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20622,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:28:10",
    "openPrice": 445.72,
    "closePrice": 446.38,
    "highPrice": 448.16,
    "lowPrice": 445.29,
    "volume": 62260.73,
    "changeRate": 0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18696,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:28:08",
    "openPrice": 452.97,
    "closePrice": 452.55,
    "highPrice": 454.85,
    "lowPrice": 451.11,
    "volume": 36273.28,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18054,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:27:55",
    "openPrice": 75.75,
    "closePrice": 74.78,
    "highPrice": 76.91,
    "lowPrice": 73.78,
    "volume": 108102.83,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16128,
    "variety": "原油",
    "tradeDate": "2024-01-12 00:27:53",
    "openPrice": 74.63,
    "closePrice": 74.07,
    "highPrice": 75.66,
    "lowPrice": 73.45,
    "volume": 72742.32,
    "changeRate": -0.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17412,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:27:53",
    "openPrice": 5942.39,
    "closePrice": 5941.88,
    "highPrice": 5942.63,
    "lowPrice": 5941.01,
    "volume": 37341.41,
    "changeRate": 0.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15486,
    "variety": "白银",
    "tradeDate": "2024-01-12 00:27:51",
    "openPrice": 5843.19,
    "closePrice": 5843.67,
    "highPrice": 5844.22,
    "lowPrice": 5841.91,
    "volume": 68662.86,
    "changeRate": 1.37,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16770,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:27:51",
    "openPrice": 450.83,
    "closePrice": 451.46,
    "highPrice": 451.62,
    "lowPrice": 449.08,
    "volume": 51178.98,
    "changeRate": -1.09,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14844,
    "variety": "黄金",
    "tradeDate": "2024-01-12 00:27:49",
    "openPrice": 447.63,
    "closePrice": 447.49,
    "highPrice": 448.37,
    "lowPrice": 447.19,
    "volume": 81947.21,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14201,
    "variety": "原油",
    "tradeDate": "2024-01-11 23:01:40",
    "openPrice": 74.26,
    "closePrice": 73.71,
    "highPrice": 75.88,
    "lowPrice": 71.78,
    "volume": 86649.88,
    "changeRate": 0.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13558,
    "variety": "白银",
    "tradeDate": "2024-01-11 23:01:38",
    "openPrice": 5667.79,
    "closePrice": 5667.16,
    "highPrice": 5668.46,
    "lowPrice": 5665.72,
    "volume": 14397.19,
    "changeRate": -1.04,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12915,
    "variety": "黄金",
    "tradeDate": "2024-01-11 23:01:36",
    "openPrice": 459.05,
    "closePrice": 458.99,
    "highPrice": 459.46,
    "lowPrice": 458.39,
    "volume": 109290.69,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12272,
    "variety": "原油",
    "tradeDate": "2024-01-11 22:54:39",
    "openPrice": 72.73,
    "closePrice": 73.72,
    "highPrice": 75.35,
    "lowPrice": 71.95,
    "volume": 47632.91,
    "changeRate": 1.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11629,
    "variety": "白银",
    "tradeDate": "2024-01-11 22:54:36",
    "openPrice": 5870.02,
    "closePrice": 5869.96,
    "highPrice": 5870.77,
    "lowPrice": 5868.31,
    "volume": 61407,
    "changeRate": 0.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10986,
    "variety": "黄金",
    "tradeDate": "2024-01-11 22:54:34",
    "openPrice": 441.28,
    "closePrice": 440.94,
    "highPrice": 441.83,
    "lowPrice": 439.21,
    "volume": 53224.85,
    "changeRate": -1.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10343,
    "variety": "原油",
    "tradeDate": "2024-01-11 22:54:05",
    "openPrice": 77.07,
    "closePrice": 77.05,
    "highPrice": 77.77,
    "lowPrice": 76.62,
    "volume": 36415.91,
    "changeRate": 1.48,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9700,
    "variety": "白银",
    "tradeDate": "2024-01-11 22:54:03",
    "openPrice": 5795.18,
    "closePrice": 5794.85,
    "highPrice": 5796.48,
    "lowPrice": 5794.72,
    "volume": 73680.63,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9057,
    "variety": "黄金",
    "tradeDate": "2024-01-11 22:54:00",
    "openPrice": 457.71,
    "closePrice": 458.04,
    "highPrice": 459.8,
    "lowPrice": 456.68,
    "volume": 61969.27,
    "changeRate": -0.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27683,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:36:22",
    "openPrice": 77.5,
    "closePrice": 77.67,
    "highPrice": 79.51,
    "lowPrice": 76.36,
    "volume": 92588.77,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27041,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:36:19",
    "openPrice": 5694.29,
    "closePrice": 5694.94,
    "highPrice": 5695.54,
    "lowPrice": 5693.22,
    "volume": 16728.47,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26399,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:36:17",
    "openPrice": 454.54,
    "closePrice": 454.62,
    "highPrice": 455.09,
    "lowPrice": 454.24,
    "volume": 27452.54,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25757,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:30:03",
    "openPrice": 77.22,
    "closePrice": 77.66,
    "highPrice": 79.04,
    "lowPrice": 76.52,
    "volume": 28846.77,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25115,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:30:01",
    "openPrice": 5722.65,
    "closePrice": 5722.37,
    "highPrice": 5722.91,
    "lowPrice": 5720.5,
    "volume": 74527.37,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24473,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:29:59",
    "openPrice": 456.58,
    "closePrice": 457.14,
    "highPrice": 457.27,
    "lowPrice": 456.1,
    "volume": 14578.27,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23831,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:29:44",
    "openPrice": 76.87,
    "closePrice": 76.34,
    "highPrice": 78.57,
    "lowPrice": 74.84,
    "volume": 56146.17,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23189,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:29:42",
    "openPrice": 5770.52,
    "closePrice": 5770.89,
    "highPrice": 5771.91,
    "lowPrice": 5768.75,
    "volume": 83079.77,
    "changeRate": 2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22547,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:29:40",
    "openPrice": 455.29,
    "closePrice": 456.12,
    "highPrice": 457.37,
    "lowPrice": 454.2,
    "volume": 48525.78,
    "changeRate": -3,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21905,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:28:14",
    "openPrice": 71.94,
    "closePrice": 72.9,
    "highPrice": 73.77,
    "lowPrice": 70.6,
    "volume": 30909.23,
    "changeRate": 2.84,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19979,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:28:13",
    "openPrice": 77.19,
    "closePrice": 77.33,
    "highPrice": 79.33,
    "lowPrice": 76.57,
    "volume": 19104.48,
    "changeRate": -0.08,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21263,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:28:12",
    "openPrice": 5688.49,
    "closePrice": 5688.44,
    "highPrice": 5688.88,
    "lowPrice": 5686.75,
    "volume": 39591.31,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19337,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:28:10",
    "openPrice": 5718.04,
    "closePrice": 5717.27,
    "highPrice": 5719.36,
    "lowPrice": 5717.2,
    "volume": 84652.02,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20621,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:28:10",
    "openPrice": 448.24,
    "closePrice": 447.84,
    "highPrice": 449.06,
    "lowPrice": 446.57,
    "volume": 23649.29,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18695,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:28:08",
    "openPrice": 444.67,
    "closePrice": 445.55,
    "highPrice": 446.62,
    "lowPrice": 443.13,
    "volume": 86370.87,
    "changeRate": -0.1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18053,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:27:55",
    "openPrice": 73.5,
    "closePrice": 74.44,
    "highPrice": 75.38,
    "lowPrice": 72.89,
    "volume": 47487.94,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16127,
    "variety": "原油",
    "tradeDate": "2024-01-11 00:27:53",
    "openPrice": 74.82,
    "closePrice": 74.92,
    "highPrice": 75.75,
    "lowPrice": 72.93,
    "volume": 101478.4,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17411,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:27:53",
    "openPrice": 5894.99,
    "closePrice": 5894.98,
    "highPrice": 5895.38,
    "lowPrice": 5894.61,
    "volume": 94987.81,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15485,
    "variety": "白银",
    "tradeDate": "2024-01-11 00:27:51",
    "openPrice": 5732.96,
    "closePrice": 5732.9,
    "highPrice": 5734.59,
    "lowPrice": 5732.34,
    "volume": 100590.42,
    "changeRate": -0.79,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16769,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:27:51",
    "openPrice": 459.56,
    "closePrice": 460,
    "highPrice": 460.15,
    "lowPrice": 458.84,
    "volume": 77062.44,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14843,
    "variety": "黄金",
    "tradeDate": "2024-01-11 00:27:49",
    "openPrice": 459.35,
    "closePrice": 459.84,
    "highPrice": 460.93,
    "lowPrice": 458.11,
    "volume": 37303.07,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14200,
    "variety": "原油",
    "tradeDate": "2024-01-10 23:01:40",
    "openPrice": 75.34,
    "closePrice": 74.61,
    "highPrice": 76.89,
    "lowPrice": 73.01,
    "volume": 94437.15,
    "changeRate": -2.4,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13557,
    "variety": "白银",
    "tradeDate": "2024-01-10 23:01:38",
    "openPrice": 5876.86,
    "closePrice": 5876.71,
    "highPrice": 5876.99,
    "lowPrice": 5875.24,
    "volume": 27460.83,
    "changeRate": 0.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12914,
    "variety": "黄金",
    "tradeDate": "2024-01-10 23:01:36",
    "openPrice": 444.93,
    "closePrice": 445.37,
    "highPrice": 446.99,
    "lowPrice": 443.1,
    "volume": 56965.47,
    "changeRate": 1.08,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12271,
    "variety": "原油",
    "tradeDate": "2024-01-10 22:54:39",
    "openPrice": 76,
    "closePrice": 75.53,
    "highPrice": 77.23,
    "lowPrice": 74.08,
    "volume": 56875.19,
    "changeRate": -0.15,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11628,
    "variety": "白银",
    "tradeDate": "2024-01-10 22:54:36",
    "openPrice": 5845.59,
    "closePrice": 5845.17,
    "highPrice": 5846.35,
    "lowPrice": 5843.64,
    "volume": 45961.65,
    "changeRate": -0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10985,
    "variety": "黄金",
    "tradeDate": "2024-01-10 22:54:34",
    "openPrice": 441.53,
    "closePrice": 441.62,
    "highPrice": 443.07,
    "lowPrice": 439.9,
    "volume": 65207.4,
    "changeRate": 0.87,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10342,
    "variety": "原油",
    "tradeDate": "2024-01-10 22:54:05",
    "openPrice": 75.63,
    "closePrice": 76.56,
    "highPrice": 77.48,
    "lowPrice": 75.18,
    "volume": 61199.33,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9699,
    "variety": "白银",
    "tradeDate": "2024-01-10 22:54:03",
    "openPrice": 5866.87,
    "closePrice": 5867.25,
    "highPrice": 5868.66,
    "lowPrice": 5866.19,
    "volume": 60844.72,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9056,
    "variety": "黄金",
    "tradeDate": "2024-01-10 22:54:00",
    "openPrice": 455.58,
    "closePrice": 455.73,
    "highPrice": 456.4,
    "lowPrice": 453.62,
    "volume": 42078.79,
    "changeRate": 2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27682,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:36:22",
    "openPrice": 77.61,
    "closePrice": 77.39,
    "highPrice": 78.73,
    "lowPrice": 76.62,
    "volume": 37322.88,
    "changeRate": -2.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27040,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:36:19",
    "openPrice": 5755.33,
    "closePrice": 5755.88,
    "highPrice": 5756.69,
    "lowPrice": 5753.72,
    "volume": 41010.66,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26398,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:36:17",
    "openPrice": 450.15,
    "closePrice": 450.3,
    "highPrice": 451.61,
    "lowPrice": 448.88,
    "volume": 71740.33,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25756,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:30:03",
    "openPrice": 77.09,
    "closePrice": 76.14,
    "highPrice": 77.54,
    "lowPrice": 76,
    "volume": 58255.67,
    "changeRate": -0.8,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25114,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:30:01",
    "openPrice": 5685.1,
    "closePrice": 5684.86,
    "highPrice": 5686.47,
    "lowPrice": 5682.92,
    "volume": 49614.33,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24472,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:29:59",
    "openPrice": 461.17,
    "closePrice": 460.33,
    "highPrice": 462.14,
    "lowPrice": 458.42,
    "volume": 26903.14,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23830,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:29:44",
    "openPrice": 76,
    "closePrice": 75.73,
    "highPrice": 77.96,
    "lowPrice": 75.37,
    "volume": 40908.54,
    "changeRate": 2.43,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23188,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:29:42",
    "openPrice": 5783.42,
    "closePrice": 5783.93,
    "highPrice": 5783.96,
    "lowPrice": 5781.74,
    "volume": 58039.53,
    "changeRate": 1.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22546,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:29:40",
    "openPrice": 445.82,
    "closePrice": 444.88,
    "highPrice": 446.7,
    "lowPrice": 443.51,
    "volume": 14188.89,
    "changeRate": 1.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21904,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:28:14",
    "openPrice": 75.46,
    "closePrice": 75.26,
    "highPrice": 77.42,
    "lowPrice": 73.55,
    "volume": 45898.15,
    "changeRate": -0.66,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19978,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:28:13",
    "openPrice": 76.01,
    "closePrice": 76.31,
    "highPrice": 78.27,
    "lowPrice": 75.49,
    "volume": 34149.79,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21262,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:28:12",
    "openPrice": 5833.82,
    "closePrice": 5834.41,
    "highPrice": 5835.11,
    "lowPrice": 5833.16,
    "volume": 19140.37,
    "changeRate": 1.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19336,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:28:10",
    "openPrice": 5738.45,
    "closePrice": 5738.69,
    "highPrice": 5740.27,
    "lowPrice": 5736.56,
    "volume": 36051.29,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20620,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:28:10",
    "openPrice": 456.41,
    "closePrice": 456.09,
    "highPrice": 457.32,
    "lowPrice": 454.27,
    "volume": 37096.49,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18694,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:28:08",
    "openPrice": 444.28,
    "closePrice": 444.69,
    "highPrice": 446.48,
    "lowPrice": 444.03,
    "volume": 109241.55,
    "changeRate": 2.81,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18052,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:27:55",
    "openPrice": 74.62,
    "closePrice": 75,
    "highPrice": 75.56,
    "lowPrice": 73.07,
    "volume": 55649.27,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16126,
    "variety": "原油",
    "tradeDate": "2024-01-10 00:27:53",
    "openPrice": 74.76,
    "closePrice": 74.7,
    "highPrice": 76.74,
    "lowPrice": 73.55,
    "volume": 10722.1,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17410,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:27:53",
    "openPrice": 5671.47,
    "closePrice": 5671.07,
    "highPrice": 5671.63,
    "lowPrice": 5670.52,
    "volume": 45754.04,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15484,
    "variety": "白银",
    "tradeDate": "2024-01-10 00:27:51",
    "openPrice": 5811.46,
    "closePrice": 5810.99,
    "highPrice": 5811.82,
    "lowPrice": 5810.33,
    "volume": 29753.6,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16768,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:27:51",
    "openPrice": 451.81,
    "closePrice": 450.85,
    "highPrice": 453.81,
    "lowPrice": 449.32,
    "volume": 18073.83,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14842,
    "variety": "黄金",
    "tradeDate": "2024-01-10 00:27:49",
    "openPrice": 454.99,
    "closePrice": 454.24,
    "highPrice": 456.5,
    "lowPrice": 453.22,
    "volume": 97352.88,
    "changeRate": -2.15,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14199,
    "variety": "原油",
    "tradeDate": "2024-01-09 23:01:40",
    "openPrice": 77.52,
    "closePrice": 77.33,
    "highPrice": 77.88,
    "lowPrice": 75.67,
    "volume": 32564.24,
    "changeRate": 1.26,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13556,
    "variety": "白银",
    "tradeDate": "2024-01-09 23:01:38",
    "openPrice": 5859.07,
    "closePrice": 5858.3,
    "highPrice": 5859.37,
    "lowPrice": 5857.16,
    "volume": 70252.38,
    "changeRate": -1.35,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12913,
    "variety": "黄金",
    "tradeDate": "2024-01-09 23:01:36",
    "openPrice": 458.13,
    "closePrice": 457.53,
    "highPrice": 458.35,
    "lowPrice": 457.19,
    "volume": 29807.14,
    "changeRate": 0.56,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12270,
    "variety": "原油",
    "tradeDate": "2024-01-09 22:54:39",
    "openPrice": 75.66,
    "closePrice": 75.12,
    "highPrice": 77.04,
    "lowPrice": 74.93,
    "volume": 84686.31,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11627,
    "variety": "白银",
    "tradeDate": "2024-01-09 22:54:36",
    "openPrice": 5716.83,
    "closePrice": 5716.23,
    "highPrice": 5717.11,
    "lowPrice": 5716.11,
    "volume": 31518.66,
    "changeRate": 2.25,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10984,
    "variety": "黄金",
    "tradeDate": "2024-01-09 22:54:34",
    "openPrice": 451.1,
    "closePrice": 451.37,
    "highPrice": 452.27,
    "lowPrice": 450.35,
    "volume": 106985.5,
    "changeRate": -0.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10341,
    "variety": "原油",
    "tradeDate": "2024-01-09 22:54:05",
    "openPrice": 74.92,
    "closePrice": 75.01,
    "highPrice": 75.78,
    "lowPrice": 74.12,
    "volume": 84771.18,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9698,
    "variety": "白银",
    "tradeDate": "2024-01-09 22:54:03",
    "openPrice": 5885.12,
    "closePrice": 5884.4,
    "highPrice": 5885.18,
    "lowPrice": 5883.33,
    "volume": 49138.01,
    "changeRate": 1.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9055,
    "variety": "黄金",
    "tradeDate": "2024-01-09 22:54:00",
    "openPrice": 450.85,
    "closePrice": 451.05,
    "highPrice": 451.59,
    "lowPrice": 450.82,
    "volume": 91096.33,
    "changeRate": 1.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27681,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:36:22",
    "openPrice": 74.95,
    "closePrice": 74.99,
    "highPrice": 75.18,
    "lowPrice": 73.09,
    "volume": 57940.81,
    "changeRate": 1.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27039,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:36:19",
    "openPrice": 5843.65,
    "closePrice": 5844.02,
    "highPrice": 5844.13,
    "lowPrice": 5841.74,
    "volume": 65472.08,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26397,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:36:17",
    "openPrice": 452.71,
    "closePrice": 453.64,
    "highPrice": 454.28,
    "lowPrice": 451.89,
    "volume": 21057.45,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25755,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:30:03",
    "openPrice": 73.44,
    "closePrice": 72.91,
    "highPrice": 73.45,
    "lowPrice": 72.63,
    "volume": 19050.93,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25113,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:30:01",
    "openPrice": 5932.2,
    "closePrice": 5931.46,
    "highPrice": 5933.05,
    "lowPrice": 5929.7,
    "volume": 19154.95,
    "changeRate": 0.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24471,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:29:59",
    "openPrice": 449.09,
    "closePrice": 448.45,
    "highPrice": 450.88,
    "lowPrice": 447.29,
    "volume": 58982.67,
    "changeRate": 2.99,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23829,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:29:44",
    "openPrice": 78.39,
    "closePrice": 77.49,
    "highPrice": 79.9,
    "lowPrice": 75.5,
    "volume": 28588.98,
    "changeRate": -1.99,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23187,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:29:42",
    "openPrice": 5828.11,
    "closePrice": 5828.97,
    "highPrice": 5829.13,
    "lowPrice": 5826.47,
    "volume": 83812.99,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22545,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:29:40",
    "openPrice": 443.04,
    "closePrice": 443.14,
    "highPrice": 444.21,
    "lowPrice": 441.65,
    "volume": 65797.41,
    "changeRate": -0.18,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21903,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:28:14",
    "openPrice": 77.96,
    "closePrice": 77.7,
    "highPrice": 79.17,
    "lowPrice": 76.85,
    "volume": 93649.7,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19977,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:28:13",
    "openPrice": 78.4,
    "closePrice": 77.55,
    "highPrice": 80.3,
    "lowPrice": 77.11,
    "volume": 92258.34,
    "changeRate": -1.64,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21261,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:28:12",
    "openPrice": 5799.99,
    "closePrice": 5799.55,
    "highPrice": 5801.15,
    "lowPrice": 5798.38,
    "volume": 81102.86,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19335,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:28:10",
    "openPrice": 5877.38,
    "closePrice": 5877.67,
    "highPrice": 5878.59,
    "lowPrice": 5876.58,
    "volume": 17249.71,
    "changeRate": 0.94,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20619,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:28:10",
    "openPrice": 449.12,
    "closePrice": 449.4,
    "highPrice": 451.37,
    "lowPrice": 449.08,
    "volume": 63580.14,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18693,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:28:08",
    "openPrice": 441.84,
    "closePrice": 441.36,
    "highPrice": 441.93,
    "lowPrice": 440.86,
    "volume": 69899.32,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18051,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:27:55",
    "openPrice": 76.93,
    "closePrice": 76.78,
    "highPrice": 77.75,
    "lowPrice": 76.57,
    "volume": 96220.36,
    "changeRate": -1.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16125,
    "variety": "原油",
    "tradeDate": "2024-01-09 00:27:53",
    "openPrice": 76.79,
    "closePrice": 77.45,
    "highPrice": 79.29,
    "lowPrice": 76.09,
    "volume": 99776.09,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17409,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:27:53",
    "openPrice": 5895.78,
    "closePrice": 5896.41,
    "highPrice": 5898.01,
    "lowPrice": 5895.18,
    "volume": 11582.95,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15483,
    "variety": "白银",
    "tradeDate": "2024-01-09 00:27:51",
    "openPrice": 5884.21,
    "closePrice": 5885.07,
    "highPrice": 5885.71,
    "lowPrice": 5883.77,
    "volume": 59016.29,
    "changeRate": 0.07,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16767,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:27:51",
    "openPrice": 454.24,
    "closePrice": 454.77,
    "highPrice": 455,
    "lowPrice": 453.01,
    "volume": 71377.43,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14841,
    "variety": "黄金",
    "tradeDate": "2024-01-09 00:27:49",
    "openPrice": 453.31,
    "closePrice": 453.96,
    "highPrice": 454.05,
    "lowPrice": 451.88,
    "volume": 19102.79,
    "changeRate": -2.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14198,
    "variety": "原油",
    "tradeDate": "2024-01-08 23:01:40",
    "openPrice": 76.25,
    "closePrice": 77.19,
    "highPrice": 78.93,
    "lowPrice": 75.51,
    "volume": 39135.03,
    "changeRate": 2.25,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13555,
    "variety": "白银",
    "tradeDate": "2024-01-08 23:01:38",
    "openPrice": 5745.93,
    "closePrice": 5746.16,
    "highPrice": 5746.92,
    "lowPrice": 5744.42,
    "volume": 109967.86,
    "changeRate": 1.55,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12912,
    "variety": "黄金",
    "tradeDate": "2024-01-08 23:01:36",
    "openPrice": 442.03,
    "closePrice": 442.56,
    "highPrice": 442.6,
    "lowPrice": 440.61,
    "volume": 53935.12,
    "changeRate": 1.86,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12269,
    "variety": "原油",
    "tradeDate": "2024-01-08 22:54:39",
    "openPrice": 75.29,
    "closePrice": 75.41,
    "highPrice": 76,
    "lowPrice": 74.23,
    "volume": 105882.96,
    "changeRate": -0.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11626,
    "variety": "白银",
    "tradeDate": "2024-01-08 22:54:36",
    "openPrice": 5856.88,
    "closePrice": 5856.84,
    "highPrice": 5857.21,
    "lowPrice": 5855.81,
    "volume": 87158.69,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10983,
    "variety": "黄金",
    "tradeDate": "2024-01-08 22:54:34",
    "openPrice": 457.36,
    "closePrice": 456.74,
    "highPrice": 459.29,
    "lowPrice": 455.32,
    "volume": 54914.35,
    "changeRate": 1.85,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10340,
    "variety": "原油",
    "tradeDate": "2024-01-08 22:54:05",
    "openPrice": 76.37,
    "closePrice": 76.67,
    "highPrice": 77.08,
    "lowPrice": 75.99,
    "volume": 36594.32,
    "changeRate": -1.21,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9697,
    "variety": "白银",
    "tradeDate": "2024-01-08 22:54:03",
    "openPrice": 5711.38,
    "closePrice": 5712.28,
    "highPrice": 5713.91,
    "lowPrice": 5710.04,
    "volume": 87449,
    "changeRate": -2.67,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9054,
    "variety": "黄金",
    "tradeDate": "2024-01-08 22:54:00",
    "openPrice": 444.87,
    "closePrice": 444.73,
    "highPrice": 445.07,
    "lowPrice": 444.18,
    "volume": 78296.07,
    "changeRate": -2.92,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27680,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:36:22",
    "openPrice": 75.23,
    "closePrice": 74.87,
    "highPrice": 75.51,
    "lowPrice": 74.39,
    "volume": 26587.51,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27038,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:36:19",
    "openPrice": 5940.1,
    "closePrice": 5940.22,
    "highPrice": 5941.21,
    "lowPrice": 5938.42,
    "volume": 38628.16,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26396,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:36:17",
    "openPrice": 443.59,
    "closePrice": 443.19,
    "highPrice": 443.64,
    "lowPrice": 442.57,
    "volume": 79239.3,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25754,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:30:03",
    "openPrice": 74.48,
    "closePrice": 74.5,
    "highPrice": 76.24,
    "lowPrice": 74.31,
    "volume": 33806.56,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25112,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:30:01",
    "openPrice": 5736.71,
    "closePrice": 5737.32,
    "highPrice": 5738.83,
    "lowPrice": 5735.37,
    "volume": 37638.55,
    "changeRate": 1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24470,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:29:59",
    "openPrice": 452.92,
    "closePrice": 451.97,
    "highPrice": 454.31,
    "lowPrice": 451.6,
    "volume": 31954.02,
    "changeRate": 2.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23828,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:29:44",
    "openPrice": 78.31,
    "closePrice": 77.67,
    "highPrice": 79.79,
    "lowPrice": 76.53,
    "volume": 72811.36,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23186,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:29:42",
    "openPrice": 5731.3,
    "closePrice": 5732.26,
    "highPrice": 5733.78,
    "lowPrice": 5730.77,
    "volume": 61727.01,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22544,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:29:40",
    "openPrice": 455.63,
    "closePrice": 454.73,
    "highPrice": 456.12,
    "lowPrice": 452.96,
    "volume": 99188.69,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21902,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:28:14",
    "openPrice": 75.94,
    "closePrice": 76.29,
    "highPrice": 76.76,
    "lowPrice": 74.22,
    "volume": 77629.75,
    "changeRate": 2.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19976,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:28:13",
    "openPrice": 74.87,
    "closePrice": 75.4,
    "highPrice": 75.81,
    "lowPrice": 74.65,
    "volume": 74524.33,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21260,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:28:12",
    "openPrice": 5799.72,
    "closePrice": 5800,
    "highPrice": 5801.23,
    "lowPrice": 5799.15,
    "volume": 88023.6,
    "changeRate": 1.61,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19334,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:28:10",
    "openPrice": 5768.27,
    "closePrice": 5768.86,
    "highPrice": 5770.18,
    "lowPrice": 5767.02,
    "volume": 83392.77,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20618,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:28:10",
    "openPrice": 453.26,
    "closePrice": 452.75,
    "highPrice": 455.12,
    "lowPrice": 451.99,
    "volume": 18230.47,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18692,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:28:08",
    "openPrice": 459.13,
    "closePrice": 458.53,
    "highPrice": 460.34,
    "lowPrice": 457.32,
    "volume": 102394.93,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18050,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:27:55",
    "openPrice": 74.12,
    "closePrice": 74.8,
    "highPrice": 75.37,
    "lowPrice": 72.87,
    "volume": 86140.67,
    "changeRate": 2.85,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16124,
    "variety": "原油",
    "tradeDate": "2024-01-08 00:27:53",
    "openPrice": 72.09,
    "closePrice": 72.83,
    "highPrice": 73.71,
    "lowPrice": 71.23,
    "volume": 23650.69,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17408,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:27:53",
    "openPrice": 5912.76,
    "closePrice": 5912.02,
    "highPrice": 5913.24,
    "lowPrice": 5910.95,
    "volume": 31962.69,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15482,
    "variety": "白银",
    "tradeDate": "2024-01-08 00:27:51",
    "openPrice": 5915.62,
    "closePrice": 5915.1,
    "highPrice": 5915.84,
    "lowPrice": 5914.39,
    "volume": 81955.64,
    "changeRate": 1.25,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16766,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:27:51",
    "openPrice": 451,
    "closePrice": 451.44,
    "highPrice": 453.01,
    "lowPrice": 450.25,
    "volume": 109053.55,
    "changeRate": 2.37,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14840,
    "variety": "黄金",
    "tradeDate": "2024-01-08 00:27:49",
    "openPrice": 456.53,
    "closePrice": 457.13,
    "highPrice": 457.98,
    "lowPrice": 455.57,
    "volume": 76781.71,
    "changeRate": 1.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14197,
    "variety": "原油",
    "tradeDate": "2024-01-05 23:01:40",
    "openPrice": 74.85,
    "closePrice": 75.09,
    "highPrice": 76.49,
    "lowPrice": 73.16,
    "volume": 92044.17,
    "changeRate": 1.05,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13554,
    "variety": "白银",
    "tradeDate": "2024-01-05 23:01:38",
    "openPrice": 5656.62,
    "closePrice": 5657.46,
    "highPrice": 5658.94,
    "lowPrice": 5655.07,
    "volume": 108394.85,
    "changeRate": 1.39,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12911,
    "variety": "黄金",
    "tradeDate": "2024-01-05 23:01:36",
    "openPrice": 444.86,
    "closePrice": 444.01,
    "highPrice": 445.17,
    "lowPrice": 442.86,
    "volume": 103316.72,
    "changeRate": -0.78,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12268,
    "variety": "原油",
    "tradeDate": "2024-01-05 22:54:39",
    "openPrice": 76.87,
    "closePrice": 77.73,
    "highPrice": 78.36,
    "lowPrice": 76.03,
    "volume": 27932.3,
    "changeRate": 0,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11625,
    "variety": "白银",
    "tradeDate": "2024-01-05 22:54:36",
    "openPrice": 5782.51,
    "closePrice": 5783.47,
    "highPrice": 5783.96,
    "lowPrice": 5781.87,
    "volume": 104247.58,
    "changeRate": 2.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10982,
    "variety": "黄金",
    "tradeDate": "2024-01-05 22:54:34",
    "openPrice": 440.56,
    "closePrice": 441.23,
    "highPrice": 442.9,
    "lowPrice": 438.71,
    "volume": 87356.7,
    "changeRate": 1.61,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10339,
    "variety": "原油",
    "tradeDate": "2024-01-05 22:54:05",
    "openPrice": 78,
    "closePrice": 77.14,
    "highPrice": 78.68,
    "lowPrice": 76.59,
    "volume": 60377.87,
    "changeRate": -0.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9696,
    "variety": "白银",
    "tradeDate": "2024-01-05 22:54:03",
    "openPrice": 5772.47,
    "closePrice": 5772.07,
    "highPrice": 5773.72,
    "lowPrice": 5771.11,
    "volume": 69921.5,
    "changeRate": 1.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9053,
    "variety": "黄金",
    "tradeDate": "2024-01-05 22:54:00",
    "openPrice": 458.49,
    "closePrice": 458.93,
    "highPrice": 459.11,
    "lowPrice": 457.44,
    "volume": 24929.44,
    "changeRate": 1.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27679,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:36:22",
    "openPrice": 75.64,
    "closePrice": 76.6,
    "highPrice": 78.27,
    "lowPrice": 74.9,
    "volume": 106000.96,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27037,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:36:19",
    "openPrice": 5704.29,
    "closePrice": 5705.18,
    "highPrice": 5705.23,
    "lowPrice": 5702.58,
    "volume": 88326.35,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26395,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:36:17",
    "openPrice": 443.61,
    "closePrice": 442.62,
    "highPrice": 443.92,
    "lowPrice": 441.89,
    "volume": 77352.92,
    "changeRate": -2.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25753,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:30:03",
    "openPrice": 77.83,
    "closePrice": 77.62,
    "highPrice": 79.78,
    "lowPrice": 76.71,
    "volume": 33197.83,
    "changeRate": 2.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25111,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:30:01",
    "openPrice": 5935.74,
    "closePrice": 5935.21,
    "highPrice": 5936.23,
    "lowPrice": 5933.81,
    "volume": 57843.67,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24469,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:29:59",
    "openPrice": 442.5,
    "closePrice": 442.34,
    "highPrice": 443.46,
    "lowPrice": 441.02,
    "volume": 78112.15,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23827,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:29:44",
    "openPrice": 73.81,
    "closePrice": 74.79,
    "highPrice": 75.7,
    "lowPrice": 71.87,
    "volume": 75234.87,
    "changeRate": -1.6,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23185,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:29:42",
    "openPrice": 5936.8,
    "closePrice": 5937.49,
    "highPrice": 5937.81,
    "lowPrice": 5935.65,
    "volume": 67917.97,
    "changeRate": -1.35,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22543,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:29:40",
    "openPrice": 443.51,
    "closePrice": 444.23,
    "highPrice": 444.98,
    "lowPrice": 442.11,
    "volume": 96035.52,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21901,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:28:14",
    "openPrice": 73.17,
    "closePrice": 73.21,
    "highPrice": 73.36,
    "lowPrice": 72.65,
    "volume": 64617.45,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19975,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:28:13",
    "openPrice": 73.22,
    "closePrice": 73.31,
    "highPrice": 75.03,
    "lowPrice": 71.44,
    "volume": 84883.38,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21259,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:28:12",
    "openPrice": 5946.49,
    "closePrice": 5946.91,
    "highPrice": 5947.12,
    "lowPrice": 5945.83,
    "volume": 107047.7,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19333,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:28:10",
    "openPrice": 5765.65,
    "closePrice": 5766.21,
    "highPrice": 5767.19,
    "lowPrice": 5764.7,
    "volume": 78052.41,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20617,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:28:10",
    "openPrice": 454.2,
    "closePrice": 453.33,
    "highPrice": 455.99,
    "lowPrice": 453.3,
    "volume": 105649.25,
    "changeRate": -2.05,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18691,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:28:08",
    "openPrice": 459.51,
    "closePrice": 459.94,
    "highPrice": 461.88,
    "lowPrice": 457.89,
    "volume": 39895.86,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18049,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:27:55",
    "openPrice": 74.5,
    "closePrice": 73.84,
    "highPrice": 75.98,
    "lowPrice": 73.09,
    "volume": 86349.08,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16123,
    "variety": "原油",
    "tradeDate": "2024-01-05 00:27:53",
    "openPrice": 73.51,
    "closePrice": 72.85,
    "highPrice": 75.38,
    "lowPrice": 72.36,
    "volume": 67915.83,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17407,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:27:53",
    "openPrice": 5693.06,
    "closePrice": 5692.17,
    "highPrice": 5694.42,
    "lowPrice": 5691.1,
    "volume": 57699,
    "changeRate": 1.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15481,
    "variety": "白银",
    "tradeDate": "2024-01-05 00:27:51",
    "openPrice": 5819.9,
    "closePrice": 5819.43,
    "highPrice": 5820.47,
    "lowPrice": 5817.96,
    "volume": 27038.58,
    "changeRate": 2.69,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16765,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:27:51",
    "openPrice": 447.39,
    "closePrice": 448.13,
    "highPrice": 448.88,
    "lowPrice": 446.58,
    "volume": 45049.88,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14839,
    "variety": "黄金",
    "tradeDate": "2024-01-05 00:27:49",
    "openPrice": 459.66,
    "closePrice": 459.91,
    "highPrice": 461.16,
    "lowPrice": 459.36,
    "volume": 59389.12,
    "changeRate": -0.43,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14196,
    "variety": "原油",
    "tradeDate": "2024-01-04 23:01:40",
    "openPrice": 75.48,
    "closePrice": 74.54,
    "highPrice": 76.21,
    "lowPrice": 73.04,
    "volume": 27837.66,
    "changeRate": -2.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13553,
    "variety": "白银",
    "tradeDate": "2024-01-04 23:01:38",
    "openPrice": 5922.74,
    "closePrice": 5923.63,
    "highPrice": 5924.43,
    "lowPrice": 5922.28,
    "volume": 50860.83,
    "changeRate": -0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12910,
    "variety": "黄金",
    "tradeDate": "2024-01-04 23:01:36",
    "openPrice": 448.72,
    "closePrice": 449.21,
    "highPrice": 449.76,
    "lowPrice": 447.67,
    "volume": 98090.7,
    "changeRate": -0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12267,
    "variety": "原油",
    "tradeDate": "2024-01-04 22:54:39",
    "openPrice": 74.99,
    "closePrice": 75.66,
    "highPrice": 76.5,
    "lowPrice": 74.62,
    "volume": 23964.2,
    "changeRate": -0.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11624,
    "variety": "白银",
    "tradeDate": "2024-01-04 22:54:36",
    "openPrice": 5652.74,
    "closePrice": 5653.35,
    "highPrice": 5654.77,
    "lowPrice": 5650.83,
    "volume": 66859.17,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10981,
    "variety": "黄金",
    "tradeDate": "2024-01-04 22:54:34",
    "openPrice": 446.85,
    "closePrice": 446.39,
    "highPrice": 448.07,
    "lowPrice": 446.27,
    "volume": 36769.71,
    "changeRate": 0.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10338,
    "variety": "原油",
    "tradeDate": "2024-01-04 22:54:05",
    "openPrice": 77.04,
    "closePrice": 76.61,
    "highPrice": 78.91,
    "lowPrice": 75.09,
    "volume": 26188.29,
    "changeRate": 0.99,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9695,
    "variety": "白银",
    "tradeDate": "2024-01-04 22:54:03",
    "openPrice": 5654.49,
    "closePrice": 5653.73,
    "highPrice": 5655.43,
    "lowPrice": 5651.88,
    "volume": 85124.67,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9052,
    "variety": "黄金",
    "tradeDate": "2024-01-04 22:54:00",
    "openPrice": 459.81,
    "closePrice": 459.72,
    "highPrice": 461.06,
    "lowPrice": 459.06,
    "volume": 49262.25,
    "changeRate": -2.4,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27678,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:36:22",
    "openPrice": 75.61,
    "closePrice": 74.81,
    "highPrice": 76.75,
    "lowPrice": 73.57,
    "volume": 88143.59,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27036,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:36:19",
    "openPrice": 5757.17,
    "closePrice": 5758.13,
    "highPrice": 5758.51,
    "lowPrice": 5756.97,
    "volume": 103636.32,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26394,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:36:17",
    "openPrice": 446.86,
    "closePrice": 447.41,
    "highPrice": 449.34,
    "lowPrice": 445.78,
    "volume": 31582.27,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25752,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:30:03",
    "openPrice": 72.14,
    "closePrice": 72.82,
    "highPrice": 73.31,
    "lowPrice": 71.4,
    "volume": 15890.89,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25110,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:30:01",
    "openPrice": 5685.64,
    "closePrice": 5685.15,
    "highPrice": 5685.68,
    "lowPrice": 5683.97,
    "volume": 19846.1,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24468,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:29:59",
    "openPrice": 440.41,
    "closePrice": 441.2,
    "highPrice": 441.38,
    "lowPrice": 439.65,
    "volume": 16424.29,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23826,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:29:44",
    "openPrice": 75.81,
    "closePrice": 75.35,
    "highPrice": 76.9,
    "lowPrice": 74.81,
    "volume": 88783.48,
    "changeRate": 0.38,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23184,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:29:42",
    "openPrice": 5809.81,
    "closePrice": 5808.96,
    "highPrice": 5811.71,
    "lowPrice": 5808.22,
    "volume": 86268.63,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22542,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:29:40",
    "openPrice": 443.89,
    "closePrice": 443.59,
    "highPrice": 444.93,
    "lowPrice": 442.41,
    "volume": 107689.86,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21900,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:28:14",
    "openPrice": 72.69,
    "closePrice": 73.55,
    "highPrice": 74.9,
    "lowPrice": 71.94,
    "volume": 55226.83,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19974,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:28:13",
    "openPrice": 75.54,
    "closePrice": 74.72,
    "highPrice": 76.05,
    "lowPrice": 74.42,
    "volume": 96434.21,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21258,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:28:12",
    "openPrice": 5923.9,
    "closePrice": 5924.57,
    "highPrice": 5925.4,
    "lowPrice": 5923.68,
    "volume": 28401.11,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19332,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:28:10",
    "openPrice": 5747.24,
    "closePrice": 5748.1,
    "highPrice": 5748.62,
    "lowPrice": 5747.21,
    "volume": 82201.15,
    "changeRate": -2.99,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20616,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:28:10",
    "openPrice": 450.62,
    "closePrice": 449.72,
    "highPrice": 452.21,
    "lowPrice": 448.86,
    "volume": 29646.61,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18690,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:28:08",
    "openPrice": 450.93,
    "closePrice": 450.53,
    "highPrice": 452.29,
    "lowPrice": 449.91,
    "volume": 59403.53,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18048,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:27:55",
    "openPrice": 73.83,
    "closePrice": 74.48,
    "highPrice": 76.23,
    "lowPrice": 72.02,
    "volume": 103942.04,
    "changeRate": -2.38,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16122,
    "variety": "原油",
    "tradeDate": "2024-01-04 00:27:53",
    "openPrice": 77.82,
    "closePrice": 77.02,
    "highPrice": 78.23,
    "lowPrice": 75.04,
    "volume": 66265.39,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17406,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:27:53",
    "openPrice": 5746.48,
    "closePrice": 5745.9,
    "highPrice": 5746.73,
    "lowPrice": 5744.69,
    "volume": 81843.62,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15480,
    "variety": "白银",
    "tradeDate": "2024-01-04 00:27:51",
    "openPrice": 5881.28,
    "closePrice": 5880.4,
    "highPrice": 5882.93,
    "lowPrice": 5880.06,
    "volume": 11433.73,
    "changeRate": 0.33,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16764,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:27:51",
    "openPrice": 456.55,
    "closePrice": 456.23,
    "highPrice": 458.01,
    "lowPrice": 454.62,
    "volume": 88272.91,
    "changeRate": -0.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14838,
    "variety": "黄金",
    "tradeDate": "2024-01-04 00:27:49",
    "openPrice": 449.68,
    "closePrice": 449.93,
    "highPrice": 451.38,
    "lowPrice": 449.64,
    "volume": 45642.91,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14195,
    "variety": "原油",
    "tradeDate": "2024-01-03 23:01:40",
    "openPrice": 75.77,
    "closePrice": 75.67,
    "highPrice": 76.42,
    "lowPrice": 74.6,
    "volume": 80671.36,
    "changeRate": -1.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13552,
    "variety": "白银",
    "tradeDate": "2024-01-03 23:01:38",
    "openPrice": 5688.97,
    "closePrice": 5688.16,
    "highPrice": 5689.81,
    "lowPrice": 5687.13,
    "volume": 21169.92,
    "changeRate": -0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12909,
    "variety": "黄金",
    "tradeDate": "2024-01-03 23:01:36",
    "openPrice": 460.78,
    "closePrice": 460.05,
    "highPrice": 460.82,
    "lowPrice": 458.75,
    "volume": 38434.59,
    "changeRate": 0.3,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12266,
    "variety": "原油",
    "tradeDate": "2024-01-03 22:54:39",
    "openPrice": 73.63,
    "closePrice": 73.6,
    "highPrice": 74.52,
    "lowPrice": 72.38,
    "volume": 45142.78,
    "changeRate": -1.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11623,
    "variety": "白银",
    "tradeDate": "2024-01-03 22:54:36",
    "openPrice": 5731.49,
    "closePrice": 5731.67,
    "highPrice": 5733.34,
    "lowPrice": 5730.91,
    "volume": 74599.06,
    "changeRate": -0.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10980,
    "variety": "黄金",
    "tradeDate": "2024-01-03 22:54:34",
    "openPrice": 446.28,
    "closePrice": 447.25,
    "highPrice": 447.8,
    "lowPrice": 445.18,
    "volume": 26057.27,
    "changeRate": -1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10337,
    "variety": "原油",
    "tradeDate": "2024-01-03 22:54:05",
    "openPrice": 75.71,
    "closePrice": 74.73,
    "highPrice": 76.79,
    "lowPrice": 74.25,
    "volume": 20893.02,
    "changeRate": 1.3,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9694,
    "variety": "白银",
    "tradeDate": "2024-01-03 22:54:03",
    "openPrice": 5722.65,
    "closePrice": 5722.43,
    "highPrice": 5722.67,
    "lowPrice": 5721.17,
    "volume": 12298,
    "changeRate": 1.35,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9051,
    "variety": "黄金",
    "tradeDate": "2024-01-03 22:54:00",
    "openPrice": 450.43,
    "closePrice": 449.88,
    "highPrice": 451.56,
    "lowPrice": 448.18,
    "volume": 103101.05,
    "changeRate": 1.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27677,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:36:22",
    "openPrice": 75.84,
    "closePrice": 75.54,
    "highPrice": 77.24,
    "lowPrice": 73.63,
    "volume": 52343.15,
    "changeRate": 1.23,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27035,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:36:19",
    "openPrice": 5875.12,
    "closePrice": 5875.61,
    "highPrice": 5877.25,
    "lowPrice": 5873.51,
    "volume": 48465.96,
    "changeRate": -0.16,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26393,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:36:17",
    "openPrice": 454.29,
    "closePrice": 453.78,
    "highPrice": 454.67,
    "lowPrice": 452.64,
    "volume": 38081.05,
    "changeRate": -0.56,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25751,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:30:03",
    "openPrice": 77.02,
    "closePrice": 76.95,
    "highPrice": 77.61,
    "lowPrice": 75.32,
    "volume": 84878.38,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25109,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:30:01",
    "openPrice": 5696.19,
    "closePrice": 5695.52,
    "highPrice": 5697,
    "lowPrice": 5694.87,
    "volume": 65526.65,
    "changeRate": 0.64,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24467,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:29:59",
    "openPrice": 442.44,
    "closePrice": 442.39,
    "highPrice": 443.58,
    "lowPrice": 441.39,
    "volume": 33633.81,
    "changeRate": -0.98,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23825,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:29:44",
    "openPrice": 76.04,
    "closePrice": 76.19,
    "highPrice": 77.98,
    "lowPrice": 76.04,
    "volume": 74053.5,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23183,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:29:42",
    "openPrice": 5882.96,
    "closePrice": 5883.24,
    "highPrice": 5884.63,
    "lowPrice": 5881.16,
    "volume": 29826.19,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22541,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:29:40",
    "openPrice": 455.49,
    "closePrice": 455.01,
    "highPrice": 455.77,
    "lowPrice": 453.04,
    "volume": 84255.44,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21899,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:28:14",
    "openPrice": 75.72,
    "closePrice": 75.7,
    "highPrice": 76.81,
    "lowPrice": 75.02,
    "volume": 28442.73,
    "changeRate": -1.5,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19973,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:28:13",
    "openPrice": 73.09,
    "closePrice": 73.93,
    "highPrice": 74.57,
    "lowPrice": 71.19,
    "volume": 73180,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21257,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:28:12",
    "openPrice": 5668.52,
    "closePrice": 5668.84,
    "highPrice": 5669,
    "lowPrice": 5666.81,
    "volume": 14341.59,
    "changeRate": -1.82,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19331,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:28:10",
    "openPrice": 5931.59,
    "closePrice": 5931.05,
    "highPrice": 5932.15,
    "lowPrice": 5930.15,
    "volume": 80693.69,
    "changeRate": 0.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20615,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:28:10",
    "openPrice": 454.25,
    "closePrice": 454.49,
    "highPrice": 455.69,
    "lowPrice": 454.12,
    "volume": 71021.87,
    "changeRate": 2.67,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18689,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:28:08",
    "openPrice": 446.78,
    "closePrice": 447.01,
    "highPrice": 447.14,
    "lowPrice": 444.85,
    "volume": 39910.32,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18047,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:27:55",
    "openPrice": 77.11,
    "closePrice": 77.28,
    "highPrice": 78.82,
    "lowPrice": 75.22,
    "volume": 101832.55,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16121,
    "variety": "原油",
    "tradeDate": "2024-01-03 00:27:53",
    "openPrice": 76.61,
    "closePrice": 76.03,
    "highPrice": 76.93,
    "lowPrice": 75.66,
    "volume": 34155.9,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17405,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:27:53",
    "openPrice": 5692.74,
    "closePrice": 5692.12,
    "highPrice": 5692.8,
    "lowPrice": 5690.16,
    "volume": 96665.93,
    "changeRate": -0.36,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15479,
    "variety": "白银",
    "tradeDate": "2024-01-03 00:27:51",
    "openPrice": 5653,
    "closePrice": 5653.32,
    "highPrice": 5653.59,
    "lowPrice": 5652.61,
    "volume": 20699.37,
    "changeRate": -2.94,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16763,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:27:51",
    "openPrice": 443.14,
    "closePrice": 442.51,
    "highPrice": 443.6,
    "lowPrice": 440.7,
    "volume": 68616.23,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14837,
    "variety": "黄金",
    "tradeDate": "2024-01-03 00:27:49",
    "openPrice": 442,
    "closePrice": 442.95,
    "highPrice": 444.14,
    "lowPrice": 440.86,
    "volume": 96005.77,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14194,
    "variety": "原油",
    "tradeDate": "2024-01-02 23:01:40",
    "openPrice": 76.09,
    "closePrice": 76.86,
    "highPrice": 76.99,
    "lowPrice": 75.94,
    "volume": 57725.17,
    "changeRate": -2.5,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13551,
    "variety": "白银",
    "tradeDate": "2024-01-02 23:01:38",
    "openPrice": 5882.07,
    "closePrice": 5882.72,
    "highPrice": 5883.51,
    "lowPrice": 5882.07,
    "volume": 13052.93,
    "changeRate": -2.81,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12908,
    "variety": "黄金",
    "tradeDate": "2024-01-02 23:01:36",
    "openPrice": 459.98,
    "closePrice": 459.27,
    "highPrice": 460.74,
    "lowPrice": 457.62,
    "volume": 92331.7,
    "changeRate": 2.61,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12265,
    "variety": "原油",
    "tradeDate": "2024-01-02 22:54:39",
    "openPrice": 77.16,
    "closePrice": 76.47,
    "highPrice": 77.85,
    "lowPrice": 75.95,
    "volume": 18552.57,
    "changeRate": -2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11622,
    "variety": "白银",
    "tradeDate": "2024-01-02 22:54:36",
    "openPrice": 5710.7,
    "closePrice": 5709.71,
    "highPrice": 5712.19,
    "lowPrice": 5709,
    "volume": 92882.72,
    "changeRate": 2.27,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10979,
    "variety": "黄金",
    "tradeDate": "2024-01-02 22:54:34",
    "openPrice": 456.88,
    "closePrice": 457.18,
    "highPrice": 458.56,
    "lowPrice": 456.61,
    "volume": 100762.15,
    "changeRate": 2.19,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10336,
    "variety": "原油",
    "tradeDate": "2024-01-02 22:54:05",
    "openPrice": 78.54,
    "closePrice": 77.59,
    "highPrice": 80.07,
    "lowPrice": 77.19,
    "volume": 13048.74,
    "changeRate": -2.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9693,
    "variety": "白银",
    "tradeDate": "2024-01-02 22:54:03",
    "openPrice": 5688.06,
    "closePrice": 5687.87,
    "highPrice": 5689.7,
    "lowPrice": 5687.6,
    "volume": 55768.03,
    "changeRate": 0.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9050,
    "variety": "黄金",
    "tradeDate": "2024-01-02 22:54:00",
    "openPrice": 452.12,
    "closePrice": 451.75,
    "highPrice": 453.28,
    "lowPrice": 451.35,
    "volume": 64303.48,
    "changeRate": -1.83,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27676,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:36:22",
    "openPrice": 75.84,
    "closePrice": 76.24,
    "highPrice": 77.72,
    "lowPrice": 75.84,
    "volume": 100581.95,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27034,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:36:19",
    "openPrice": 5716.66,
    "closePrice": 5716.24,
    "highPrice": 5717.65,
    "lowPrice": 5714.76,
    "volume": 107710.5,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26392,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:36:17",
    "openPrice": 445.14,
    "closePrice": 444.78,
    "highPrice": 445.52,
    "lowPrice": 443.4,
    "volume": 70721.72,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25750,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:30:03",
    "openPrice": 76.58,
    "closePrice": 75.87,
    "highPrice": 76.7,
    "lowPrice": 74.09,
    "volume": 31547.02,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25108,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:30:01",
    "openPrice": 5904.98,
    "closePrice": 5904.48,
    "highPrice": 5905.26,
    "lowPrice": 5903.4,
    "volume": 57338.08,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24466,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:29:59",
    "openPrice": 450.83,
    "closePrice": 450.72,
    "highPrice": 452.63,
    "lowPrice": 449.01,
    "volume": 68977.18,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23824,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:29:44",
    "openPrice": 76.58,
    "closePrice": 77,
    "highPrice": 78.61,
    "lowPrice": 75.64,
    "volume": 93970,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23182,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:29:42",
    "openPrice": 5669.63,
    "closePrice": 5669.74,
    "highPrice": 5670.71,
    "lowPrice": 5668.21,
    "volume": 47213.26,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22540,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:29:40",
    "openPrice": 447.17,
    "closePrice": 447.82,
    "highPrice": 449.42,
    "lowPrice": 446,
    "volume": 29813.92,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21898,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:28:14",
    "openPrice": 75.79,
    "closePrice": 75.98,
    "highPrice": 77.09,
    "lowPrice": 74.33,
    "volume": 93084.42,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19972,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:28:13",
    "openPrice": 73.54,
    "closePrice": 73.32,
    "highPrice": 73.66,
    "lowPrice": 71.89,
    "volume": 78026.92,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21256,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:28:12",
    "openPrice": 5658.7,
    "closePrice": 5659.46,
    "highPrice": 5660.99,
    "lowPrice": 5657.32,
    "volume": 109666.99,
    "changeRate": -1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19330,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:28:10",
    "openPrice": 5667.66,
    "closePrice": 5666.96,
    "highPrice": 5668.74,
    "lowPrice": 5665.1,
    "volume": 71749.51,
    "changeRate": 2.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20614,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:28:10",
    "openPrice": 443.85,
    "closePrice": 442.88,
    "highPrice": 445.78,
    "lowPrice": 441.02,
    "volume": 20245.96,
    "changeRate": -0.62,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18688,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:28:08",
    "openPrice": 451.43,
    "closePrice": 451.09,
    "highPrice": 452.79,
    "lowPrice": 449.36,
    "volume": 29314.39,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18046,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:27:55",
    "openPrice": 74.74,
    "closePrice": 74.52,
    "highPrice": 76.39,
    "lowPrice": 72.8,
    "volume": 60740.82,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16120,
    "variety": "原油",
    "tradeDate": "2024-01-02 00:27:53",
    "openPrice": 75.75,
    "closePrice": 74.92,
    "highPrice": 77.21,
    "lowPrice": 73.45,
    "volume": 13589.79,
    "changeRate": 2.66,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17404,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:27:53",
    "openPrice": 5891.04,
    "closePrice": 5891.32,
    "highPrice": 5892.88,
    "lowPrice": 5890.87,
    "volume": 51765.68,
    "changeRate": 1.66,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15478,
    "variety": "白银",
    "tradeDate": "2024-01-02 00:27:51",
    "openPrice": 5853.34,
    "closePrice": 5853.72,
    "highPrice": 5855.69,
    "lowPrice": 5852.43,
    "volume": 51674.91,
    "changeRate": 2.51,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16762,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:27:51",
    "openPrice": 447.75,
    "closePrice": 447.74,
    "highPrice": 447.9,
    "lowPrice": 445.9,
    "volume": 21208.94,
    "changeRate": 2.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14836,
    "variety": "黄金",
    "tradeDate": "2024-01-02 00:27:49",
    "openPrice": 450.7,
    "closePrice": 451.38,
    "highPrice": 452.15,
    "lowPrice": 449.13,
    "volume": 25894.77,
    "changeRate": -1.76,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14193,
    "variety": "原油",
    "tradeDate": "2024-01-01 23:01:40",
    "openPrice": 76.79,
    "closePrice": 76.56,
    "highPrice": 78.28,
    "lowPrice": 74.58,
    "volume": 61879.74,
    "changeRate": 2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13550,
    "variety": "白银",
    "tradeDate": "2024-01-01 23:01:38",
    "openPrice": 5853.47,
    "closePrice": 5853.88,
    "highPrice": 5854.5,
    "lowPrice": 5852.33,
    "volume": 11903.56,
    "changeRate": 2.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12907,
    "variety": "黄金",
    "tradeDate": "2024-01-01 23:01:36",
    "openPrice": 455.54,
    "closePrice": 455.4,
    "highPrice": 456.08,
    "lowPrice": 453.76,
    "volume": 76162.56,
    "changeRate": 2.29,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12264,
    "variety": "原油",
    "tradeDate": "2024-01-01 22:54:39",
    "openPrice": 76.97,
    "closePrice": 77.32,
    "highPrice": 77.8,
    "lowPrice": 75.32,
    "volume": 102071.8,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11621,
    "variety": "白银",
    "tradeDate": "2024-01-01 22:54:36",
    "openPrice": 5863.79,
    "closePrice": 5863.09,
    "highPrice": 5864.08,
    "lowPrice": 5862.03,
    "volume": 83289.98,
    "changeRate": 0.94,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10978,
    "variety": "黄金",
    "tradeDate": "2024-01-01 22:54:34",
    "openPrice": 452.89,
    "closePrice": 452.76,
    "highPrice": 453.52,
    "lowPrice": 451.43,
    "volume": 77931.52,
    "changeRate": 1.37,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10335,
    "variety": "原油",
    "tradeDate": "2024-01-01 22:54:05",
    "openPrice": 75.18,
    "closePrice": 75.22,
    "highPrice": 77.1,
    "lowPrice": 73.97,
    "volume": 95899.68,
    "changeRate": 0.79,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9692,
    "variety": "白银",
    "tradeDate": "2024-01-01 22:54:03",
    "openPrice": 5683.78,
    "closePrice": 5683.02,
    "highPrice": 5683.84,
    "lowPrice": 5682.04,
    "volume": 79414.43,
    "changeRate": -1.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9049,
    "variety": "黄金",
    "tradeDate": "2024-01-01 22:54:00",
    "openPrice": 457.38,
    "closePrice": 457.66,
    "highPrice": 457.74,
    "lowPrice": 456.35,
    "volume": 47747.59,
    "changeRate": 1.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27675,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:36:22",
    "openPrice": 77.55,
    "closePrice": 76.63,
    "highPrice": 78.78,
    "lowPrice": 76.61,
    "volume": 52247.2,
    "changeRate": 1.09,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27033,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:36:19",
    "openPrice": 5898.16,
    "closePrice": 5897.93,
    "highPrice": 5899.32,
    "lowPrice": 5896.58,
    "volume": 44847.47,
    "changeRate": -2.68,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26391,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:36:17",
    "openPrice": 452.2,
    "closePrice": 451.49,
    "highPrice": 452.98,
    "lowPrice": 449.77,
    "volume": 68128.99,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25749,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:30:03",
    "openPrice": 74.65,
    "closePrice": 74.06,
    "highPrice": 76.57,
    "lowPrice": 73.81,
    "volume": 38748.28,
    "changeRate": 0.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25107,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:30:01",
    "openPrice": 5795.97,
    "closePrice": 5795.43,
    "highPrice": 5797.6,
    "lowPrice": 5794.2,
    "volume": 55846.18,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24465,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:29:59",
    "openPrice": 445.34,
    "closePrice": 445.87,
    "highPrice": 446.21,
    "lowPrice": 443.79,
    "volume": 14716.66,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23823,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:29:44",
    "openPrice": 78.31,
    "closePrice": 77.47,
    "highPrice": 79.24,
    "lowPrice": 75.51,
    "volume": 30234.23,
    "changeRate": 0.65,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23181,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:29:42",
    "openPrice": 5776.33,
    "closePrice": 5776.33,
    "highPrice": 5777.44,
    "lowPrice": 5774.46,
    "volume": 34980.33,
    "changeRate": 0.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22539,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:29:40",
    "openPrice": 451.05,
    "closePrice": 450.81,
    "highPrice": 451.24,
    "lowPrice": 449.52,
    "volume": 103566.52,
    "changeRate": -1.63,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21897,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:28:14",
    "openPrice": 73.8,
    "closePrice": 73.69,
    "highPrice": 74.22,
    "lowPrice": 72.25,
    "volume": 23413.38,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19971,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:28:13",
    "openPrice": 77.57,
    "closePrice": 77.63,
    "highPrice": 78.33,
    "lowPrice": 77.26,
    "volume": 44507.36,
    "changeRate": -0.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21255,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:28:12",
    "openPrice": 5745.85,
    "closePrice": 5744.94,
    "highPrice": 5747.72,
    "lowPrice": 5744.08,
    "volume": 33617.52,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19329,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:28:10",
    "openPrice": 5730.15,
    "closePrice": 5729.93,
    "highPrice": 5730.48,
    "lowPrice": 5728.82,
    "volume": 40626.11,
    "changeRate": -0.84,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20613,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:28:10",
    "openPrice": 451.97,
    "closePrice": 451.32,
    "highPrice": 453.17,
    "lowPrice": 450.87,
    "volume": 88085.36,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18687,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:28:08",
    "openPrice": 450.01,
    "closePrice": 449.22,
    "highPrice": 451.58,
    "lowPrice": 447.31,
    "volume": 62883.79,
    "changeRate": -1,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18045,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:27:55",
    "openPrice": 75.48,
    "closePrice": 75.16,
    "highPrice": 76.45,
    "lowPrice": 73.41,
    "volume": 81020.99,
    "changeRate": -0.52,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16119,
    "variety": "原油",
    "tradeDate": "2024-01-01 00:27:53",
    "openPrice": 72.6,
    "closePrice": 73.06,
    "highPrice": 73.63,
    "lowPrice": 71.94,
    "volume": 30518.64,
    "changeRate": -1.23,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17403,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:27:53",
    "openPrice": 5747.53,
    "closePrice": 5746.84,
    "highPrice": 5747.77,
    "lowPrice": 5745.29,
    "volume": 29183.29,
    "changeRate": -1.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15477,
    "variety": "白银",
    "tradeDate": "2024-01-01 00:27:51",
    "openPrice": 5899.57,
    "closePrice": 5898.65,
    "highPrice": 5899.66,
    "lowPrice": 5898.47,
    "volume": 10637.89,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16761,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:27:51",
    "openPrice": 459.69,
    "closePrice": 459.3,
    "highPrice": 460.47,
    "lowPrice": 458.13,
    "volume": 11171.21,
    "changeRate": 2.53,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14835,
    "variety": "黄金",
    "tradeDate": "2024-01-01 00:27:49",
    "openPrice": 449.83,
    "closePrice": 449.65,
    "highPrice": 450.52,
    "lowPrice": 448.57,
    "volume": 67630.75,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14192,
    "variety": "原油",
    "tradeDate": "2023-12-29 23:01:40",
    "openPrice": 72.84,
    "closePrice": 72.79,
    "highPrice": 73.24,
    "lowPrice": 72.26,
    "volume": 56884.04,
    "changeRate": 1.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13549,
    "variety": "白银",
    "tradeDate": "2023-12-29 23:01:38",
    "openPrice": 5892.94,
    "closePrice": 5893.88,
    "highPrice": 5894.01,
    "lowPrice": 5892.76,
    "volume": 54639.01,
    "changeRate": 2.13,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12906,
    "variety": "黄金",
    "tradeDate": "2023-12-29 23:01:36",
    "openPrice": 458.06,
    "closePrice": 457.57,
    "highPrice": 459.94,
    "lowPrice": 456.2,
    "volume": 104295.92,
    "changeRate": 0.53,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12263,
    "variety": "原油",
    "tradeDate": "2023-12-29 22:54:39",
    "openPrice": 76.03,
    "closePrice": 75.14,
    "highPrice": 76.62,
    "lowPrice": 74.08,
    "volume": 101021.74,
    "changeRate": 1.55,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11620,
    "variety": "白银",
    "tradeDate": "2023-12-29 22:54:36",
    "openPrice": 5867.67,
    "closePrice": 5868.28,
    "highPrice": 5869.67,
    "lowPrice": 5865.95,
    "volume": 101076.89,
    "changeRate": 0.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10977,
    "variety": "黄金",
    "tradeDate": "2023-12-29 22:54:34",
    "openPrice": 450.74,
    "closePrice": 450.29,
    "highPrice": 452.22,
    "lowPrice": 448.98,
    "volume": 43488.73,
    "changeRate": -0.99,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10334,
    "variety": "原油",
    "tradeDate": "2023-12-29 22:54:05",
    "openPrice": 74.6,
    "closePrice": 74.25,
    "highPrice": 76.5,
    "lowPrice": 73.8,
    "volume": 72860.42,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9691,
    "variety": "白银",
    "tradeDate": "2023-12-29 22:54:03",
    "openPrice": 5885.99,
    "closePrice": 5885.98,
    "highPrice": 5887.8,
    "lowPrice": 5884.44,
    "volume": 19016.87,
    "changeRate": 2.62,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9048,
    "variety": "黄金",
    "tradeDate": "2023-12-29 22:54:00",
    "openPrice": 455.68,
    "closePrice": 454.75,
    "highPrice": 456.19,
    "lowPrice": 454.42,
    "volume": 50860.86,
    "changeRate": -0.44,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27674,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:36:22",
    "openPrice": 74.11,
    "closePrice": 74.92,
    "highPrice": 76.18,
    "lowPrice": 73.89,
    "volume": 82019.57,
    "changeRate": -1.21,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27032,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:36:19",
    "openPrice": 5904.27,
    "closePrice": 5905.08,
    "highPrice": 5905.52,
    "lowPrice": 5903.31,
    "volume": 96605.53,
    "changeRate": -1.32,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26390,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:36:17",
    "openPrice": 454.77,
    "closePrice": 454.94,
    "highPrice": 456.12,
    "lowPrice": 453.17,
    "volume": 85674.59,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25748,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:30:03",
    "openPrice": 76.45,
    "closePrice": 76.36,
    "highPrice": 76.99,
    "lowPrice": 75.77,
    "volume": 53065,
    "changeRate": -2.75,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25106,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:30:01",
    "openPrice": 5860.63,
    "closePrice": 5860.02,
    "highPrice": 5861.93,
    "lowPrice": 5859.67,
    "volume": 53656.03,
    "changeRate": -2.7,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24464,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:29:59",
    "openPrice": 450.76,
    "closePrice": 450.24,
    "highPrice": 451.44,
    "lowPrice": 449,
    "volume": 58851.8,
    "changeRate": 2.3,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23822,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:29:44",
    "openPrice": 74.58,
    "closePrice": 75.17,
    "highPrice": 75.84,
    "lowPrice": 73.45,
    "volume": 67668.67,
    "changeRate": 2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23180,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:29:42",
    "openPrice": 5688.35,
    "closePrice": 5688,
    "highPrice": 5688.58,
    "lowPrice": 5687.58,
    "volume": 94407.43,
    "changeRate": -2.97,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22538,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:29:40",
    "openPrice": 452.56,
    "closePrice": 452.87,
    "highPrice": 454.1,
    "lowPrice": 451.82,
    "volume": 54377.65,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21896,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:28:14",
    "openPrice": 73.82,
    "closePrice": 73.14,
    "highPrice": 73.84,
    "lowPrice": 72.67,
    "volume": 59907.34,
    "changeRate": 2.06,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19970,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:28:13",
    "openPrice": 76.25,
    "closePrice": 76.53,
    "highPrice": 77.75,
    "lowPrice": 74.46,
    "volume": 84772.93,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21254,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:28:12",
    "openPrice": 5947.13,
    "closePrice": 5947.56,
    "highPrice": 5948.89,
    "lowPrice": 5945.44,
    "volume": 44431.16,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19328,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:28:10",
    "openPrice": 5717.75,
    "closePrice": 5718.71,
    "highPrice": 5719.17,
    "lowPrice": 5715.85,
    "volume": 66766.82,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20612,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:28:10",
    "openPrice": 449.3,
    "closePrice": 448.45,
    "highPrice": 449.96,
    "lowPrice": 447.72,
    "volume": 92530.92,
    "changeRate": 1.07,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18686,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:28:08",
    "openPrice": 455.81,
    "closePrice": 455.8,
    "highPrice": 457.37,
    "lowPrice": 453.95,
    "volume": 36309.5,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18044,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:27:55",
    "openPrice": 75.19,
    "closePrice": 74.56,
    "highPrice": 75.32,
    "lowPrice": 73.11,
    "volume": 37539.16,
    "changeRate": -0.83,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16118,
    "variety": "原油",
    "tradeDate": "2023-12-29 00:27:53",
    "openPrice": 75.05,
    "closePrice": 75.31,
    "highPrice": 76.62,
    "lowPrice": 73.49,
    "volume": 37232.29,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17402,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:27:53",
    "openPrice": 5810.18,
    "closePrice": 5809.77,
    "highPrice": 5810.19,
    "lowPrice": 5808.17,
    "volume": 104969.66,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15476,
    "variety": "白银",
    "tradeDate": "2023-12-29 00:27:51",
    "openPrice": 5724.26,
    "closePrice": 5724.97,
    "highPrice": 5725.25,
    "lowPrice": 5722.99,
    "volume": 58598.99,
    "changeRate": 0.53,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16760,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:27:51",
    "openPrice": 449.83,
    "closePrice": 449.01,
    "highPrice": 450.73,
    "lowPrice": 448.3,
    "volume": 30688.3,
    "changeRate": -2.64,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14834,
    "variety": "黄金",
    "tradeDate": "2023-12-29 00:27:49",
    "openPrice": 445.54,
    "closePrice": 444.89,
    "highPrice": 446.75,
    "lowPrice": 443.03,
    "volume": 10788.44,
    "changeRate": -1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14191,
    "variety": "原油",
    "tradeDate": "2023-12-28 23:01:40",
    "openPrice": 76.07,
    "closePrice": 75.14,
    "highPrice": 77.75,
    "lowPrice": 74.22,
    "volume": 21295,
    "changeRate": -2.42,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13548,
    "variety": "白银",
    "tradeDate": "2023-12-28 23:01:38",
    "openPrice": 5825.14,
    "closePrice": 5825.28,
    "highPrice": 5827.25,
    "lowPrice": 5824.04,
    "volume": 102767.93,
    "changeRate": 1.43,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12905,
    "variety": "黄金",
    "tradeDate": "2023-12-28 23:01:36",
    "openPrice": 441.92,
    "closePrice": 442.74,
    "highPrice": 444.68,
    "lowPrice": 440.27,
    "volume": 69914.33,
    "changeRate": -0.41,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12262,
    "variety": "原油",
    "tradeDate": "2023-12-28 22:54:39",
    "openPrice": 75.25,
    "closePrice": 75.71,
    "highPrice": 76.66,
    "lowPrice": 73.65,
    "volume": 59044.27,
    "changeRate": 2.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11619,
    "variety": "白银",
    "tradeDate": "2023-12-28 22:54:36",
    "openPrice": 5658.75,
    "closePrice": 5659.38,
    "highPrice": 5659.95,
    "lowPrice": 5657.49,
    "volume": 84077.13,
    "changeRate": -2.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10976,
    "variety": "黄金",
    "tradeDate": "2023-12-28 22:54:34",
    "openPrice": 445.33,
    "closePrice": 444.9,
    "highPrice": 445.77,
    "lowPrice": 443,
    "volume": 66998.49,
    "changeRate": -0.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10333,
    "variety": "原油",
    "tradeDate": "2023-12-28 22:54:05",
    "openPrice": 75.56,
    "closePrice": 75.45,
    "highPrice": 76.15,
    "lowPrice": 75.44,
    "volume": 82569.88,
    "changeRate": -1.76,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9690,
    "variety": "白银",
    "tradeDate": "2023-12-28 22:54:03",
    "openPrice": 5717.85,
    "closePrice": 5718.59,
    "highPrice": 5718.78,
    "lowPrice": 5716.96,
    "volume": 19740.29,
    "changeRate": 0.11,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9047,
    "variety": "黄金",
    "tradeDate": "2023-12-28 22:54:00",
    "openPrice": 446.37,
    "closePrice": 446.9,
    "highPrice": 447.39,
    "lowPrice": 445.18,
    "volume": 95897.95,
    "changeRate": 1.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27673,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:36:22",
    "openPrice": 76.81,
    "closePrice": 77.51,
    "highPrice": 77.62,
    "lowPrice": 76.36,
    "volume": 76792.74,
    "changeRate": -0.88,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27031,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:36:19",
    "openPrice": 5913.66,
    "closePrice": 5912.94,
    "highPrice": 5915.51,
    "lowPrice": 5911.18,
    "volume": 28960.46,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26389,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:36:17",
    "openPrice": 441.57,
    "closePrice": 440.95,
    "highPrice": 442.94,
    "lowPrice": 440.21,
    "volume": 25231.99,
    "changeRate": -1.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25747,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:30:03",
    "openPrice": 76.88,
    "closePrice": 77.62,
    "highPrice": 78.16,
    "lowPrice": 76.17,
    "volume": 15673.24,
    "changeRate": -1.42,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25105,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:30:01",
    "openPrice": 5921.54,
    "closePrice": 5920.58,
    "highPrice": 5922.45,
    "lowPrice": 5920.18,
    "volume": 93008.24,
    "changeRate": -0.48,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24463,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:29:59",
    "openPrice": 458.11,
    "closePrice": 457.11,
    "highPrice": 459.42,
    "lowPrice": 456.88,
    "volume": 69206.48,
    "changeRate": 0.44,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23821,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:29:44",
    "openPrice": 72.69,
    "closePrice": 73.27,
    "highPrice": 73.92,
    "lowPrice": 70.96,
    "volume": 13071.54,
    "changeRate": 2.48,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23179,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:29:42",
    "openPrice": 5726.7,
    "closePrice": 5727.32,
    "highPrice": 5727.79,
    "lowPrice": 5726.14,
    "volume": 63680.6,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22537,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:29:40",
    "openPrice": 445.62,
    "closePrice": 445.27,
    "highPrice": 445.9,
    "lowPrice": 444.37,
    "volume": 44011.94,
    "changeRate": -0.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21895,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:28:14",
    "openPrice": 76.78,
    "closePrice": 77.47,
    "highPrice": 77.85,
    "lowPrice": 75.05,
    "volume": 58691.97,
    "changeRate": 2.77,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19969,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:28:13",
    "openPrice": 72.25,
    "closePrice": 72.75,
    "highPrice": 74.24,
    "lowPrice": 70.66,
    "volume": 109713.98,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21253,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:28:12",
    "openPrice": 5749.37,
    "closePrice": 5749.67,
    "highPrice": 5749.68,
    "lowPrice": 5749.36,
    "volume": 30206.23,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19327,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:28:10",
    "openPrice": 5720.69,
    "closePrice": 5720.79,
    "highPrice": 5722.75,
    "lowPrice": 5719.92,
    "volume": 45626.52,
    "changeRate": 1.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20611,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:28:10",
    "openPrice": 448.07,
    "closePrice": 448.59,
    "highPrice": 449.05,
    "lowPrice": 446.35,
    "volume": 38865.08,
    "changeRate": 1.79,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18685,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:28:08",
    "openPrice": 455.01,
    "closePrice": 455.02,
    "highPrice": 455.26,
    "lowPrice": 454.26,
    "volume": 29038.87,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18043,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:27:55",
    "openPrice": 76.18,
    "closePrice": 76.43,
    "highPrice": 78.13,
    "lowPrice": 74.65,
    "volume": 44041,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16117,
    "variety": "原油",
    "tradeDate": "2023-12-28 00:27:53",
    "openPrice": 75.34,
    "closePrice": 74.55,
    "highPrice": 75.57,
    "lowPrice": 74.27,
    "volume": 22569.95,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17401,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:27:53",
    "openPrice": 5816.01,
    "closePrice": 5816.73,
    "highPrice": 5816.96,
    "lowPrice": 5815.03,
    "volume": 17995.15,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15475,
    "variety": "白银",
    "tradeDate": "2023-12-28 00:27:51",
    "openPrice": 5688.23,
    "closePrice": 5689.14,
    "highPrice": 5689.27,
    "lowPrice": 5687.09,
    "volume": 28479.06,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16759,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:27:51",
    "openPrice": 447.51,
    "closePrice": 448.24,
    "highPrice": 449.07,
    "lowPrice": 447.12,
    "volume": 89075.61,
    "changeRate": 2.65,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14833,
    "variety": "黄金",
    "tradeDate": "2023-12-28 00:27:49",
    "openPrice": 460.66,
    "closePrice": 459.9,
    "highPrice": 461.96,
    "lowPrice": 458.96,
    "volume": 33808.33,
    "changeRate": 2.93,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14190,
    "variety": "原油",
    "tradeDate": "2023-12-27 23:01:40",
    "openPrice": 73.71,
    "closePrice": 72.84,
    "highPrice": 75.7,
    "lowPrice": 72.76,
    "volume": 77128.54,
    "changeRate": -1.98,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13547,
    "variety": "白银",
    "tradeDate": "2023-12-27 23:01:38",
    "openPrice": 5800.39,
    "closePrice": 5800.23,
    "highPrice": 5801.17,
    "lowPrice": 5799.78,
    "volume": 18099.43,
    "changeRate": -0.94,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12904,
    "variety": "黄金",
    "tradeDate": "2023-12-27 23:01:36",
    "openPrice": 442.47,
    "closePrice": 443.22,
    "highPrice": 444.86,
    "lowPrice": 440.75,
    "volume": 69120.39,
    "changeRate": 0.46,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12261,
    "variety": "原油",
    "tradeDate": "2023-12-27 22:54:39",
    "openPrice": 74.51,
    "closePrice": 74.12,
    "highPrice": 74.82,
    "lowPrice": 73.99,
    "volume": 44330.39,
    "changeRate": 1.83,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11618,
    "variety": "白银",
    "tradeDate": "2023-12-27 22:54:36",
    "openPrice": 5650.69,
    "closePrice": 5651.61,
    "highPrice": 5653.51,
    "lowPrice": 5650.42,
    "volume": 69431.12,
    "changeRate": -2.39,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10975,
    "variety": "黄金",
    "tradeDate": "2023-12-27 22:54:34",
    "openPrice": 456.24,
    "closePrice": 457.04,
    "highPrice": 457.23,
    "lowPrice": 454.64,
    "volume": 47952.83,
    "changeRate": 2.34,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10332,
    "variety": "原油",
    "tradeDate": "2023-12-27 22:54:05",
    "openPrice": 74.68,
    "closePrice": 74.67,
    "highPrice": 75.43,
    "lowPrice": 73.36,
    "volume": 104478.67,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9689,
    "variety": "白银",
    "tradeDate": "2023-12-27 22:54:03",
    "openPrice": 5900.66,
    "closePrice": 5900.61,
    "highPrice": 5902.46,
    "lowPrice": 5899.42,
    "volume": 103778.7,
    "changeRate": -0.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9046,
    "variety": "黄金",
    "tradeDate": "2023-12-27 22:54:00",
    "openPrice": 456.55,
    "closePrice": 457.38,
    "highPrice": 457.65,
    "lowPrice": 455.62,
    "volume": 64334.83,
    "changeRate": -1.03,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27672,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:36:22",
    "openPrice": 74.16,
    "closePrice": 73.34,
    "highPrice": 74.94,
    "lowPrice": 72.9,
    "volume": 30055.06,
    "changeRate": 1.74,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27030,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:36:19",
    "openPrice": 5940.47,
    "closePrice": 5941.27,
    "highPrice": 5941.62,
    "lowPrice": 5939.35,
    "volume": 39111.23,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26388,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:36:17",
    "openPrice": 456,
    "closePrice": 455.88,
    "highPrice": 457.48,
    "lowPrice": 454.73,
    "volume": 52261.74,
    "changeRate": -2.03,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25746,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:30:03",
    "openPrice": 77.33,
    "closePrice": 77.01,
    "highPrice": 78.7,
    "lowPrice": 76.82,
    "volume": 42349.59,
    "changeRate": 2.32,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25104,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:30:01",
    "openPrice": 5720.82,
    "closePrice": 5721.6,
    "highPrice": 5723.07,
    "lowPrice": 5719.51,
    "volume": 31383.81,
    "changeRate": -0.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24462,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:29:59",
    "openPrice": 450.93,
    "closePrice": 450.7,
    "highPrice": 451.68,
    "lowPrice": 449.83,
    "volume": 16098.93,
    "changeRate": 0.86,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23820,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:29:44",
    "openPrice": 74.42,
    "closePrice": 74.28,
    "highPrice": 75.92,
    "lowPrice": 74.18,
    "volume": 107798.52,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23178,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:29:42",
    "openPrice": 5902.59,
    "closePrice": 5902.91,
    "highPrice": 5904.73,
    "lowPrice": 5901.95,
    "volume": 106947.76,
    "changeRate": -1.1,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22536,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:29:40",
    "openPrice": 444.45,
    "closePrice": 444.3,
    "highPrice": 446.21,
    "lowPrice": 443.42,
    "volume": 61243.15,
    "changeRate": -2.67,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21894,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:28:14",
    "openPrice": 76.89,
    "closePrice": 77.26,
    "highPrice": 78.54,
    "lowPrice": 74.9,
    "volume": 58726.97,
    "changeRate": 2.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19968,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:28:13",
    "openPrice": 76.21,
    "closePrice": 75.61,
    "highPrice": 77.7,
    "lowPrice": 75.29,
    "volume": 23705.08,
    "changeRate": -0.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21252,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:28:12",
    "openPrice": 5874.33,
    "closePrice": 5874.26,
    "highPrice": 5875.42,
    "lowPrice": 5873.04,
    "volume": 67956.61,
    "changeRate": 1.16,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19326,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:28:10",
    "openPrice": 5796.1,
    "closePrice": 5796.3,
    "highPrice": 5797.88,
    "lowPrice": 5794.67,
    "volume": 70109.92,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20610,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:28:10",
    "openPrice": 448.24,
    "closePrice": 448.4,
    "highPrice": 450.08,
    "lowPrice": 448.23,
    "volume": 108132.2,
    "changeRate": 1.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18684,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:28:08",
    "openPrice": 447.67,
    "closePrice": 447.21,
    "highPrice": 449.34,
    "lowPrice": 445.35,
    "volume": 101077.54,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18042,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:27:55",
    "openPrice": 75.6,
    "closePrice": 75.47,
    "highPrice": 77.35,
    "lowPrice": 75.21,
    "volume": 48965.34,
    "changeRate": 0.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16116,
    "variety": "原油",
    "tradeDate": "2023-12-27 00:27:53",
    "openPrice": 74.85,
    "closePrice": 74.29,
    "highPrice": 76.23,
    "lowPrice": 73.1,
    "volume": 18252.45,
    "changeRate": -1.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17400,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:27:53",
    "openPrice": 5744.9,
    "closePrice": 5745.63,
    "highPrice": 5746.32,
    "lowPrice": 5743.58,
    "volume": 52231.25,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15474,
    "variety": "白银",
    "tradeDate": "2023-12-27 00:27:51",
    "openPrice": 5718.68,
    "closePrice": 5718.19,
    "highPrice": 5719.47,
    "lowPrice": 5717.91,
    "volume": 94398.96,
    "changeRate": -1.02,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16758,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:27:51",
    "openPrice": 456.9,
    "closePrice": 457.28,
    "highPrice": 459.27,
    "lowPrice": 455.63,
    "volume": 89335.18,
    "changeRate": 1.54,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14832,
    "variety": "黄金",
    "tradeDate": "2023-12-27 00:27:49",
    "openPrice": 449.78,
    "closePrice": 450.13,
    "highPrice": 450.78,
    "lowPrice": 448,
    "volume": 14280.09,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14189,
    "variety": "原油",
    "tradeDate": "2023-12-26 23:01:40",
    "openPrice": 75.94,
    "closePrice": 75.49,
    "highPrice": 77.28,
    "lowPrice": 74.54,
    "volume": 99709.32,
    "changeRate": 0.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13546,
    "variety": "白银",
    "tradeDate": "2023-12-26 23:01:38",
    "openPrice": 5881.16,
    "closePrice": 5881.62,
    "highPrice": 5881.74,
    "lowPrice": 5879.55,
    "volume": 62471.52,
    "changeRate": -2.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12903,
    "variety": "黄金",
    "tradeDate": "2023-12-26 23:01:36",
    "openPrice": 448.92,
    "closePrice": 448.06,
    "highPrice": 449.17,
    "lowPrice": 446.86,
    "volume": 16686.14,
    "changeRate": -1.75,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12260,
    "variety": "原油",
    "tradeDate": "2023-12-26 22:54:39",
    "openPrice": 73.42,
    "closePrice": 74.2,
    "highPrice": 74.82,
    "lowPrice": 73.39,
    "volume": 33972.5,
    "changeRate": 0.47,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11617,
    "variety": "白银",
    "tradeDate": "2023-12-26 22:54:36",
    "openPrice": 5833.65,
    "closePrice": 5834.32,
    "highPrice": 5834.5,
    "lowPrice": 5833.39,
    "volume": 85767.15,
    "changeRate": -0.75,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10974,
    "variety": "黄金",
    "tradeDate": "2023-12-26 22:54:34",
    "openPrice": 442.38,
    "closePrice": 442.4,
    "highPrice": 443.35,
    "lowPrice": 441.25,
    "volume": 26070.53,
    "changeRate": -0.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10331,
    "variety": "原油",
    "tradeDate": "2023-12-26 22:54:05",
    "openPrice": 76.13,
    "closePrice": 76.32,
    "highPrice": 76.87,
    "lowPrice": 75.76,
    "volume": 25443.28,
    "changeRate": -2.5,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9688,
    "variety": "白银",
    "tradeDate": "2023-12-26 22:54:03",
    "openPrice": 5768.63,
    "closePrice": 5767.72,
    "highPrice": 5768.73,
    "lowPrice": 5766.25,
    "volume": 105702.18,
    "changeRate": -0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9045,
    "variety": "黄金",
    "tradeDate": "2023-12-26 22:54:00",
    "openPrice": 447.85,
    "closePrice": 447.91,
    "highPrice": 447.95,
    "lowPrice": 446.87,
    "volume": 16459.08,
    "changeRate": 0.36,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27671,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:36:22",
    "openPrice": 74.18,
    "closePrice": 73.71,
    "highPrice": 74.98,
    "lowPrice": 72.49,
    "volume": 14812.44,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27029,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:36:19",
    "openPrice": 5854.03,
    "closePrice": 5853.59,
    "highPrice": 5854.64,
    "lowPrice": 5852.63,
    "volume": 71687.54,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26387,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:36:17",
    "openPrice": 452.72,
    "closePrice": 452.97,
    "highPrice": 454.73,
    "lowPrice": 450.97,
    "volume": 35847.88,
    "changeRate": 2.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25745,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:30:03",
    "openPrice": 74.62,
    "closePrice": 75.28,
    "highPrice": 76.19,
    "lowPrice": 74.25,
    "volume": 53242.21,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25103,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:30:01",
    "openPrice": 5868.8,
    "closePrice": 5868.59,
    "highPrice": 5870.12,
    "lowPrice": 5866.65,
    "volume": 11251.4,
    "changeRate": 1.6,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24461,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:29:59",
    "openPrice": 454.91,
    "closePrice": 455.39,
    "highPrice": 457.07,
    "lowPrice": 453.27,
    "volume": 53305.99,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23819,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:29:44",
    "openPrice": 73.58,
    "closePrice": 73.91,
    "highPrice": 75.88,
    "lowPrice": 71.93,
    "volume": 17468.93,
    "changeRate": -0.49,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23177,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:29:42",
    "openPrice": 5865,
    "closePrice": 5865.04,
    "highPrice": 5866.01,
    "lowPrice": 5863.12,
    "volume": 60360.68,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22535,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:29:40",
    "openPrice": 456.68,
    "closePrice": 456.02,
    "highPrice": 458.07,
    "lowPrice": 455.88,
    "volume": 66800.9,
    "changeRate": 2.71,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21893,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:28:14",
    "openPrice": 76.2,
    "closePrice": 76.05,
    "highPrice": 78.02,
    "lowPrice": 74.79,
    "volume": 59369.7,
    "changeRate": 2.58,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19967,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:28:13",
    "openPrice": 73.65,
    "closePrice": 73.31,
    "highPrice": 73.87,
    "lowPrice": 71.58,
    "volume": 21860.49,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21251,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:28:12",
    "openPrice": 5681.07,
    "closePrice": 5680.77,
    "highPrice": 5682.39,
    "lowPrice": 5680,
    "volume": 93238.18,
    "changeRate": -1.12,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19325,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:28:10",
    "openPrice": 5891.81,
    "closePrice": 5891.52,
    "highPrice": 5893.79,
    "lowPrice": 5890.16,
    "volume": 21652.58,
    "changeRate": -0.69,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20609,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:28:10",
    "openPrice": 442.29,
    "closePrice": 442.27,
    "highPrice": 443.15,
    "lowPrice": 442.01,
    "volume": 42300.17,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18683,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:28:08",
    "openPrice": 454.32,
    "closePrice": 454.34,
    "highPrice": 454.44,
    "lowPrice": 453.79,
    "volume": 59043.6,
    "changeRate": -0.73,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18041,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:27:55",
    "openPrice": 76.58,
    "closePrice": 76.95,
    "highPrice": 78.41,
    "lowPrice": 75.03,
    "volume": 72572.75,
    "changeRate": -2.39,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16115,
    "variety": "原油",
    "tradeDate": "2023-12-26 00:27:53",
    "openPrice": 75.73,
    "closePrice": 74.88,
    "highPrice": 75.8,
    "lowPrice": 73.65,
    "volume": 50810.86,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17399,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:27:53",
    "openPrice": 5859.56,
    "closePrice": 5859.46,
    "highPrice": 5861.1,
    "lowPrice": 5857.55,
    "volume": 71317.96,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15473,
    "variety": "白银",
    "tradeDate": "2023-12-26 00:27:51",
    "openPrice": 5707.38,
    "closePrice": 5706.52,
    "highPrice": 5708.66,
    "lowPrice": 5704.98,
    "volume": 67524.84,
    "changeRate": 1.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16757,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:27:51",
    "openPrice": 451.74,
    "closePrice": 451.74,
    "highPrice": 453.42,
    "lowPrice": 450.14,
    "volume": 68938.82,
    "changeRate": -2.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14831,
    "variety": "黄金",
    "tradeDate": "2023-12-26 00:27:49",
    "openPrice": 447.26,
    "closePrice": 447.63,
    "highPrice": 448.31,
    "lowPrice": 446.45,
    "volume": 74271.16,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14188,
    "variety": "原油",
    "tradeDate": "2023-12-25 23:01:40",
    "openPrice": 75.2,
    "closePrice": 75,
    "highPrice": 76.42,
    "lowPrice": 74.87,
    "volume": 104241.75,
    "changeRate": -0.64,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13545,
    "variety": "白银",
    "tradeDate": "2023-12-25 23:01:38",
    "openPrice": 5708.07,
    "closePrice": 5707.84,
    "highPrice": 5709.26,
    "lowPrice": 5707.22,
    "volume": 104466.76,
    "changeRate": 2.54,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12902,
    "variety": "黄金",
    "tradeDate": "2023-12-25 23:01:36",
    "openPrice": 455.25,
    "closePrice": 455.59,
    "highPrice": 457.27,
    "lowPrice": 453.37,
    "volume": 80196.05,
    "changeRate": 1.79,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12259,
    "variety": "原油",
    "tradeDate": "2023-12-25 22:54:39",
    "openPrice": 77.18,
    "closePrice": 76.22,
    "highPrice": 77.23,
    "lowPrice": 75.65,
    "volume": 96128.36,
    "changeRate": -1.04,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11616,
    "variety": "白银",
    "tradeDate": "2023-12-25 22:54:36",
    "openPrice": 5672.39,
    "closePrice": 5671.48,
    "highPrice": 5673.89,
    "lowPrice": 5670.74,
    "volume": 79115.04,
    "changeRate": 2.07,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10973,
    "variety": "黄金",
    "tradeDate": "2023-12-25 22:54:34",
    "openPrice": 443.2,
    "closePrice": 442.73,
    "highPrice": 443.36,
    "lowPrice": 441.7,
    "volume": 52349.16,
    "changeRate": 1.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10330,
    "variety": "原油",
    "tradeDate": "2023-12-25 22:54:05",
    "openPrice": 72.41,
    "closePrice": 73.38,
    "highPrice": 74.43,
    "lowPrice": 71.85,
    "volume": 37733.62,
    "changeRate": -0.74,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9687,
    "variety": "白银",
    "tradeDate": "2023-12-25 22:54:03",
    "openPrice": 5888.82,
    "closePrice": 5889.45,
    "highPrice": 5891.11,
    "lowPrice": 5887.72,
    "volume": 83326.48,
    "changeRate": 0.41,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9044,
    "variety": "黄金",
    "tradeDate": "2023-12-25 22:54:00",
    "openPrice": 448.09,
    "closePrice": 447.38,
    "highPrice": 448.93,
    "lowPrice": 447.27,
    "volume": 36733.57,
    "changeRate": -1.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27670,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:36:22",
    "openPrice": 74.86,
    "closePrice": 74.13,
    "highPrice": 76.39,
    "lowPrice": 73.17,
    "volume": 103985.01,
    "changeRate": -0.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27028,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:36:19",
    "openPrice": 5941.91,
    "closePrice": 5942.19,
    "highPrice": 5943.8,
    "lowPrice": 5941.35,
    "volume": 62226.61,
    "changeRate": -1.43,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26386,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:36:17",
    "openPrice": 440.89,
    "closePrice": 441.86,
    "highPrice": 441.87,
    "lowPrice": 438.91,
    "volume": 55076.22,
    "changeRate": -2.31,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25744,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:30:03",
    "openPrice": 76.3,
    "closePrice": 77.06,
    "highPrice": 78.79,
    "lowPrice": 74.45,
    "volume": 89294.26,
    "changeRate": -2.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25102,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:30:01",
    "openPrice": 5803.66,
    "closePrice": 5804.46,
    "highPrice": 5804.77,
    "lowPrice": 5802.92,
    "volume": 35555.09,
    "changeRate": 1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24460,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:29:59",
    "openPrice": 454.22,
    "closePrice": 454.52,
    "highPrice": 455.21,
    "lowPrice": 452.53,
    "volume": 81159.7,
    "changeRate": -2.91,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23818,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:29:44",
    "openPrice": 75.23,
    "closePrice": 74.77,
    "highPrice": 76.26,
    "lowPrice": 73.03,
    "volume": 67731.58,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23176,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:29:42",
    "openPrice": 5897.4,
    "closePrice": 5896.66,
    "highPrice": 5899.26,
    "lowPrice": 5896.61,
    "volume": 83261.85,
    "changeRate": 0.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22534,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:29:40",
    "openPrice": 456.79,
    "closePrice": 456.52,
    "highPrice": 456.94,
    "lowPrice": 455.98,
    "volume": 107437.18,
    "changeRate": 1.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21892,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:28:14",
    "openPrice": 77.07,
    "closePrice": 77.26,
    "highPrice": 79.23,
    "lowPrice": 76.06,
    "volume": 12484.38,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19966,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:28:13",
    "openPrice": 76.85,
    "closePrice": 77.33,
    "highPrice": 79.01,
    "lowPrice": 75.62,
    "volume": 102531.66,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21250,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:28:12",
    "openPrice": 5817.73,
    "closePrice": 5816.83,
    "highPrice": 5818.73,
    "lowPrice": 5816.57,
    "volume": 98468.64,
    "changeRate": 0.56,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19324,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:28:10",
    "openPrice": 5659.03,
    "closePrice": 5658.64,
    "highPrice": 5660.53,
    "lowPrice": 5658.34,
    "volume": 83547.14,
    "changeRate": 0.06,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20608,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:28:10",
    "openPrice": 452.61,
    "closePrice": 453.57,
    "highPrice": 454.95,
    "lowPrice": 452.4,
    "volume": 39456.19,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18682,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:28:08",
    "openPrice": 459.74,
    "closePrice": 459.42,
    "highPrice": 460.45,
    "lowPrice": 458.21,
    "volume": 48018.64,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18040,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:27:55",
    "openPrice": 76.72,
    "closePrice": 76.63,
    "highPrice": 78.03,
    "lowPrice": 76.48,
    "volume": 25974.26,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16114,
    "variety": "原油",
    "tradeDate": "2023-12-25 00:27:53",
    "openPrice": 76.48,
    "closePrice": 76.1,
    "highPrice": 76.65,
    "lowPrice": 75.81,
    "volume": 96512.74,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17398,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:27:53",
    "openPrice": 5842,
    "closePrice": 5842.17,
    "highPrice": 5843.82,
    "lowPrice": 5840.58,
    "volume": 38485.48,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15472,
    "variety": "白银",
    "tradeDate": "2023-12-25 00:27:51",
    "openPrice": 5916.47,
    "closePrice": 5917.45,
    "highPrice": 5918.62,
    "lowPrice": 5915.16,
    "volume": 93527.68,
    "changeRate": 0.7,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16756,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:27:51",
    "openPrice": 460.12,
    "closePrice": 459.21,
    "highPrice": 461.88,
    "lowPrice": 458.7,
    "volume": 13469.52,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14830,
    "variety": "黄金",
    "tradeDate": "2023-12-25 00:27:49",
    "openPrice": 448.2,
    "closePrice": 449.1,
    "highPrice": 450.47,
    "lowPrice": 447.94,
    "volume": 81332.47,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14187,
    "variety": "原油",
    "tradeDate": "2023-12-22 23:01:40",
    "openPrice": 72.58,
    "closePrice": 73.15,
    "highPrice": 74.36,
    "lowPrice": 71.17,
    "volume": 70057.9,
    "changeRate": 0.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13544,
    "variety": "白银",
    "tradeDate": "2023-12-22 23:01:38",
    "openPrice": 5670.69,
    "closePrice": 5671.18,
    "highPrice": 5671.92,
    "lowPrice": 5669.34,
    "volume": 85930.38,
    "changeRate": 1.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12901,
    "variety": "黄金",
    "tradeDate": "2023-12-22 23:01:36",
    "openPrice": 441.47,
    "closePrice": 440.67,
    "highPrice": 442.8,
    "lowPrice": 439.53,
    "volume": 93171.97,
    "changeRate": 0.51,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12258,
    "variety": "原油",
    "tradeDate": "2023-12-22 22:54:39",
    "openPrice": 75.11,
    "closePrice": 75.58,
    "highPrice": 76.88,
    "lowPrice": 75.06,
    "volume": 19462.14,
    "changeRate": 2.26,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11615,
    "variety": "白银",
    "tradeDate": "2023-12-22 22:54:36",
    "openPrice": 5729.27,
    "closePrice": 5728.33,
    "highPrice": 5729.9,
    "lowPrice": 5726.93,
    "volume": 43007.73,
    "changeRate": -0.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10972,
    "variety": "黄金",
    "tradeDate": "2023-12-22 22:54:34",
    "openPrice": 458.34,
    "closePrice": 458.26,
    "highPrice": 460.02,
    "lowPrice": 457.86,
    "volume": 33301.08,
    "changeRate": -0.11,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10329,
    "variety": "原油",
    "tradeDate": "2023-12-22 22:54:05",
    "openPrice": 74.79,
    "closePrice": 74.18,
    "highPrice": 75.55,
    "lowPrice": 72.63,
    "volume": 29311.4,
    "changeRate": -0.9,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9686,
    "variety": "白银",
    "tradeDate": "2023-12-22 22:54:03",
    "openPrice": 5923.95,
    "closePrice": 5924.51,
    "highPrice": 5924.86,
    "lowPrice": 5923.95,
    "volume": 84500.38,
    "changeRate": 2.04,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9043,
    "variety": "黄金",
    "tradeDate": "2023-12-22 22:54:00",
    "openPrice": 442.46,
    "closePrice": 441.51,
    "highPrice": 443.61,
    "lowPrice": 440.68,
    "volume": 60861.79,
    "changeRate": 1.91,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27669,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:36:22",
    "openPrice": 75.47,
    "closePrice": 75.22,
    "highPrice": 75.55,
    "lowPrice": 73.94,
    "volume": 85680.45,
    "changeRate": 2.63,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27027,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:36:19",
    "openPrice": 5780.1,
    "closePrice": 5780.69,
    "highPrice": 5781.26,
    "lowPrice": 5779.94,
    "volume": 66482.32,
    "changeRate": 1.77,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26385,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:36:17",
    "openPrice": 453.99,
    "closePrice": 453.78,
    "highPrice": 454.2,
    "lowPrice": 452.95,
    "volume": 64889.35,
    "changeRate": 2.7,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25743,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:30:03",
    "openPrice": 76.78,
    "closePrice": 75.99,
    "highPrice": 77.15,
    "lowPrice": 75.56,
    "volume": 27279.38,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25101,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:30:01",
    "openPrice": 5725.94,
    "closePrice": 5726.49,
    "highPrice": 5727.1,
    "lowPrice": 5725.09,
    "volume": 25161.16,
    "changeRate": 2.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24459,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:29:59",
    "openPrice": 460.55,
    "closePrice": 459.87,
    "highPrice": 462.51,
    "lowPrice": 459.78,
    "volume": 41303.66,
    "changeRate": 0.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23817,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:29:44",
    "openPrice": 73.88,
    "closePrice": 73.04,
    "highPrice": 75.41,
    "lowPrice": 72.69,
    "volume": 67020.19,
    "changeRate": -2.24,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23175,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:29:42",
    "openPrice": 5717.37,
    "closePrice": 5717.21,
    "highPrice": 5718.51,
    "lowPrice": 5715.4,
    "volume": 78164.42,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22533,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:29:40",
    "openPrice": 444.06,
    "closePrice": 443.93,
    "highPrice": 445.09,
    "lowPrice": 443.36,
    "volume": 48679.87,
    "changeRate": -2.9,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21891,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:28:14",
    "openPrice": 77.59,
    "closePrice": 77,
    "highPrice": 78.15,
    "lowPrice": 76.37,
    "volume": 103239.5,
    "changeRate": 2.33,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19965,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:28:13",
    "openPrice": 75.28,
    "closePrice": 75.9,
    "highPrice": 76.67,
    "lowPrice": 74.63,
    "volume": 23126.84,
    "changeRate": -1.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21249,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:28:12",
    "openPrice": 5872.32,
    "closePrice": 5871.54,
    "highPrice": 5872.46,
    "lowPrice": 5870.96,
    "volume": 93607.37,
    "changeRate": -1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19323,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:28:10",
    "openPrice": 5821.33,
    "closePrice": 5822.27,
    "highPrice": 5823.03,
    "lowPrice": 5820.96,
    "volume": 76841.39,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20607,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:28:10",
    "openPrice": 444.66,
    "closePrice": 444.96,
    "highPrice": 446.4,
    "lowPrice": 443.12,
    "volume": 34721.76,
    "changeRate": -2.55,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18681,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:28:08",
    "openPrice": 450.45,
    "closePrice": 449.53,
    "highPrice": 451.46,
    "lowPrice": 448.77,
    "volume": 75545.31,
    "changeRate": -2.8,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18039,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:27:55",
    "openPrice": 76.41,
    "closePrice": 77.28,
    "highPrice": 78.75,
    "lowPrice": 76.19,
    "volume": 91888.65,
    "changeRate": -2.49,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16113,
    "variety": "原油",
    "tradeDate": "2023-12-22 00:27:53",
    "openPrice": 74.19,
    "closePrice": 74.71,
    "highPrice": 76.62,
    "lowPrice": 73.75,
    "volume": 97710.03,
    "changeRate": -0.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17397,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:27:53",
    "openPrice": 5867.94,
    "closePrice": 5867.2,
    "highPrice": 5869,
    "lowPrice": 5865.94,
    "volume": 51943.33,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15471,
    "variety": "白银",
    "tradeDate": "2023-12-22 00:27:51",
    "openPrice": 5915.08,
    "closePrice": 5915.04,
    "highPrice": 5916.31,
    "lowPrice": 5913.7,
    "volume": 77971.26,
    "changeRate": 1.78,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16755,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:27:51",
    "openPrice": 460.07,
    "closePrice": 459.5,
    "highPrice": 461.49,
    "lowPrice": 458.58,
    "volume": 97376.91,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14829,
    "variety": "黄金",
    "tradeDate": "2023-12-22 00:27:49",
    "openPrice": 451.23,
    "closePrice": 450.73,
    "highPrice": 451.68,
    "lowPrice": 450.1,
    "volume": 69056.98,
    "changeRate": -1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14186,
    "variety": "原油",
    "tradeDate": "2023-12-21 23:01:40",
    "openPrice": 72.86,
    "closePrice": 72.75,
    "highPrice": 73.23,
    "lowPrice": 72.64,
    "volume": 58551.79,
    "changeRate": 1.2,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13543,
    "variety": "白银",
    "tradeDate": "2023-12-21 23:01:38",
    "openPrice": 5929.15,
    "closePrice": 5929.2,
    "highPrice": 5930.08,
    "lowPrice": 5927.64,
    "volume": 109387.38,
    "changeRate": -1.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12900,
    "variety": "黄金",
    "tradeDate": "2023-12-21 23:01:36",
    "openPrice": 456.56,
    "closePrice": 456.42,
    "highPrice": 458.12,
    "lowPrice": 456.3,
    "volume": 93248.82,
    "changeRate": 0.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12257,
    "variety": "原油",
    "tradeDate": "2023-12-21 22:54:39",
    "openPrice": 75.3,
    "closePrice": 75.72,
    "highPrice": 75.87,
    "lowPrice": 75.26,
    "volume": 99878.44,
    "changeRate": 2.17,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11614,
    "variety": "白银",
    "tradeDate": "2023-12-21 22:54:36",
    "openPrice": 5782.19,
    "closePrice": 5782.29,
    "highPrice": 5783.72,
    "lowPrice": 5782.12,
    "volume": 65534.84,
    "changeRate": 1.33,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10971,
    "variety": "黄金",
    "tradeDate": "2023-12-21 22:54:34",
    "openPrice": 458.9,
    "closePrice": 459.18,
    "highPrice": 459.96,
    "lowPrice": 458.44,
    "volume": 91322.79,
    "changeRate": -2.98,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10328,
    "variety": "原油",
    "tradeDate": "2023-12-21 22:54:05",
    "openPrice": 74.79,
    "closePrice": 73.83,
    "highPrice": 76.66,
    "lowPrice": 73.74,
    "volume": 88617.53,
    "changeRate": -2.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9685,
    "variety": "白银",
    "tradeDate": "2023-12-21 22:54:03",
    "openPrice": 5725.91,
    "closePrice": 5725.19,
    "highPrice": 5727.55,
    "lowPrice": 5723.7,
    "volume": 16196.04,
    "changeRate": -2.86,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9042,
    "variety": "黄金",
    "tradeDate": "2023-12-21 22:54:00",
    "openPrice": 447.16,
    "closePrice": 446.66,
    "highPrice": 447.27,
    "lowPrice": 446.06,
    "volume": 99565.38,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27668,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:36:22",
    "openPrice": 74.03,
    "closePrice": 73.75,
    "highPrice": 75.74,
    "lowPrice": 71.83,
    "volume": 40556.22,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27026,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:36:19",
    "openPrice": 5811.1,
    "closePrice": 5811.27,
    "highPrice": 5812.42,
    "lowPrice": 5810.14,
    "volume": 46506.1,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26384,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:36:17",
    "openPrice": 457.19,
    "closePrice": 457.14,
    "highPrice": 458.58,
    "lowPrice": 456.62,
    "volume": 99337.43,
    "changeRate": 2.12,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25742,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:30:03",
    "openPrice": 77.11,
    "closePrice": 76.4,
    "highPrice": 78.31,
    "lowPrice": 75.85,
    "volume": 52189.19,
    "changeRate": -2,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25100,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:30:01",
    "openPrice": 5867.68,
    "closePrice": 5867.63,
    "highPrice": 5869.48,
    "lowPrice": 5867.45,
    "volume": 15309.88,
    "changeRate": 2.29,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24458,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:29:59",
    "openPrice": 458.58,
    "closePrice": 459.27,
    "highPrice": 459.82,
    "lowPrice": 457.67,
    "volume": 87645.19,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23816,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:29:44",
    "openPrice": 77.34,
    "closePrice": 77.09,
    "highPrice": 78.8,
    "lowPrice": 76.74,
    "volume": 61088.83,
    "changeRate": 2.56,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23174,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:29:42",
    "openPrice": 5760.4,
    "closePrice": 5761.32,
    "highPrice": 5762.4,
    "lowPrice": 5758.86,
    "volume": 65651.57,
    "changeRate": 1.28,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22532,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:29:40",
    "openPrice": 442.04,
    "closePrice": 441.94,
    "highPrice": 443.1,
    "lowPrice": 441.41,
    "volume": 60350.73,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21890,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:28:14",
    "openPrice": 75.73,
    "closePrice": 74.77,
    "highPrice": 76.21,
    "lowPrice": 73.02,
    "volume": 37861.37,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19964,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:28:13",
    "openPrice": 75.21,
    "closePrice": 74.83,
    "highPrice": 76.58,
    "lowPrice": 74.7,
    "volume": 79527.2,
    "changeRate": -0.44,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21248,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:28:12",
    "openPrice": 5767.25,
    "closePrice": 5766.57,
    "highPrice": 5767.68,
    "lowPrice": 5766.19,
    "volume": 109320.69,
    "changeRate": -2.41,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19322,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:28:10",
    "openPrice": 5655.12,
    "closePrice": 5654.59,
    "highPrice": 5656.08,
    "lowPrice": 5652.65,
    "volume": 76250.99,
    "changeRate": 1.62,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20606,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:28:10",
    "openPrice": 453.79,
    "closePrice": 454.57,
    "highPrice": 455.27,
    "lowPrice": 452.36,
    "volume": 60266.11,
    "changeRate": 0.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18680,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:28:08",
    "openPrice": 447.16,
    "closePrice": 446.18,
    "highPrice": 448.56,
    "lowPrice": 445.73,
    "volume": 96661.77,
    "changeRate": -0.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18038,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:27:55",
    "openPrice": 76.88,
    "closePrice": 76.68,
    "highPrice": 77.09,
    "lowPrice": 76,
    "volume": 30760.82,
    "changeRate": -0.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16112,
    "variety": "原油",
    "tradeDate": "2023-12-21 00:27:53",
    "openPrice": 72.43,
    "closePrice": 73.27,
    "highPrice": 74.88,
    "lowPrice": 71.8,
    "volume": 19812.14,
    "changeRate": 0.95,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17396,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:27:53",
    "openPrice": 5833.59,
    "closePrice": 5832.76,
    "highPrice": 5835.14,
    "lowPrice": 5832.12,
    "volume": 18360.03,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15470,
    "variety": "白银",
    "tradeDate": "2023-12-21 00:27:51",
    "openPrice": 5734.95,
    "closePrice": 5734.98,
    "highPrice": 5736.4,
    "lowPrice": 5733.41,
    "volume": 13641.31,
    "changeRate": -0.24,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16754,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:27:51",
    "openPrice": 456.46,
    "closePrice": 455.84,
    "highPrice": 458.18,
    "lowPrice": 455.8,
    "volume": 92333.44,
    "changeRate": -2.78,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14828,
    "variety": "黄金",
    "tradeDate": "2023-12-21 00:27:49",
    "openPrice": 456.39,
    "closePrice": 456.48,
    "highPrice": 457.46,
    "lowPrice": 455.13,
    "volume": 54800.02,
    "changeRate": 0.01,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14185,
    "variety": "原油",
    "tradeDate": "2023-12-20 23:01:40",
    "openPrice": 74.14,
    "closePrice": 74.69,
    "highPrice": 76.65,
    "lowPrice": 72.2,
    "volume": 29018.02,
    "changeRate": -2.76,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13542,
    "variety": "白银",
    "tradeDate": "2023-12-20 23:01:38",
    "openPrice": 5766.92,
    "closePrice": 5767.69,
    "highPrice": 5768.78,
    "lowPrice": 5766.82,
    "volume": 60908.88,
    "changeRate": 2.21,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12899,
    "variety": "黄金",
    "tradeDate": "2023-12-20 23:01:36",
    "openPrice": 455.74,
    "closePrice": 455.94,
    "highPrice": 455.96,
    "lowPrice": 455.64,
    "volume": 72595.67,
    "changeRate": 1.8,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12256,
    "variety": "原油",
    "tradeDate": "2023-12-20 22:54:39",
    "openPrice": 75.45,
    "closePrice": 75.79,
    "highPrice": 76.84,
    "lowPrice": 75.1,
    "volume": 69110.72,
    "changeRate": 1.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11613,
    "variety": "白银",
    "tradeDate": "2023-12-20 22:54:36",
    "openPrice": 5791.35,
    "closePrice": 5791.59,
    "highPrice": 5792.29,
    "lowPrice": 5791.16,
    "volume": 58729.45,
    "changeRate": 1.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10970,
    "variety": "黄金",
    "tradeDate": "2023-12-20 22:54:34",
    "openPrice": 441.43,
    "closePrice": 441.57,
    "highPrice": 442.58,
    "lowPrice": 440.22,
    "volume": 75681.95,
    "changeRate": 1.32,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10327,
    "variety": "原油",
    "tradeDate": "2023-12-20 22:54:05",
    "openPrice": 75.11,
    "closePrice": 74.61,
    "highPrice": 75.21,
    "lowPrice": 73.51,
    "volume": 94138.69,
    "changeRate": 0.81,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9684,
    "variety": "白银",
    "tradeDate": "2023-12-20 22:54:03",
    "openPrice": 5855.45,
    "closePrice": 5855.47,
    "highPrice": 5856.39,
    "lowPrice": 5853.95,
    "volume": 64367.6,
    "changeRate": 0.39,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9041,
    "variety": "黄金",
    "tradeDate": "2023-12-20 22:54:00",
    "openPrice": 458.36,
    "closePrice": 457.79,
    "highPrice": 458.83,
    "lowPrice": 456.57,
    "volume": 35589.97,
    "changeRate": -0.46,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27667,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:36:22",
    "openPrice": 74.9,
    "closePrice": 74.37,
    "highPrice": 75.19,
    "lowPrice": 73.07,
    "volume": 70666.49,
    "changeRate": 1.8,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27025,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:36:19",
    "openPrice": 5893.43,
    "closePrice": 5893.17,
    "highPrice": 5894.31,
    "lowPrice": 5892.3,
    "volume": 81343.86,
    "changeRate": -0.81,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26383,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:36:17",
    "openPrice": 452.09,
    "closePrice": 452.44,
    "highPrice": 453.43,
    "lowPrice": 450.25,
    "volume": 60847.54,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25741,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:30:03",
    "openPrice": 77.33,
    "closePrice": 76.8,
    "highPrice": 78.45,
    "lowPrice": 75.28,
    "volume": 42426.6,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25099,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:30:01",
    "openPrice": 5932.68,
    "closePrice": 5933.62,
    "highPrice": 5934.08,
    "lowPrice": 5930.7,
    "volume": 38766.92,
    "changeRate": -2.09,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24457,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:29:59",
    "openPrice": 446.88,
    "closePrice": 446.26,
    "highPrice": 447.01,
    "lowPrice": 445.08,
    "volume": 22930.14,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23815,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:29:44",
    "openPrice": 76.01,
    "closePrice": 75.12,
    "highPrice": 76.28,
    "lowPrice": 73.28,
    "volume": 90567.88,
    "changeRate": 0.57,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23173,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:29:42",
    "openPrice": 5942.24,
    "closePrice": 5941.74,
    "highPrice": 5944.11,
    "lowPrice": 5941.05,
    "volume": 95901.58,
    "changeRate": 1.26,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22531,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:29:40",
    "openPrice": 446.97,
    "closePrice": 447.22,
    "highPrice": 448.31,
    "lowPrice": 445.18,
    "volume": 39724.85,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21889,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:28:14",
    "openPrice": 77.8,
    "closePrice": 77.49,
    "highPrice": 79.61,
    "lowPrice": 77.2,
    "volume": 60924.56,
    "changeRate": 0.88,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19963,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:28:13",
    "openPrice": 73.11,
    "closePrice": 73.79,
    "highPrice": 74.56,
    "lowPrice": 71.29,
    "volume": 105075.72,
    "changeRate": -2.29,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21247,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:28:12",
    "openPrice": 5804.17,
    "closePrice": 5803.43,
    "highPrice": 5805.05,
    "lowPrice": 5801.92,
    "volume": 42806.99,
    "changeRate": -1.89,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19321,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:28:10",
    "openPrice": 5715.84,
    "closePrice": 5715.32,
    "highPrice": 5717.39,
    "lowPrice": 5714.77,
    "volume": 35836.22,
    "changeRate": -0.2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20605,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:28:10",
    "openPrice": 458.02,
    "closePrice": 458.93,
    "highPrice": 459.62,
    "lowPrice": 456.24,
    "volume": 26723.63,
    "changeRate": -1.78,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18679,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:28:08",
    "openPrice": 457.13,
    "closePrice": 456.58,
    "highPrice": 458.71,
    "lowPrice": 456.46,
    "volume": 75643.53,
    "changeRate": 1.43,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18037,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:27:55",
    "openPrice": 76.29,
    "closePrice": 77.27,
    "highPrice": 77.47,
    "lowPrice": 75.46,
    "volume": 35588.71,
    "changeRate": 1.18,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16111,
    "variety": "原油",
    "tradeDate": "2023-12-20 00:27:53",
    "openPrice": 74,
    "closePrice": 74.03,
    "highPrice": 74.82,
    "lowPrice": 73.45,
    "volume": 40597.62,
    "changeRate": -0.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17395,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:27:53",
    "openPrice": 5785.22,
    "closePrice": 5785.03,
    "highPrice": 5785.45,
    "lowPrice": 5783.92,
    "volume": 44269.74,
    "changeRate": -1.47,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15469,
    "variety": "白银",
    "tradeDate": "2023-12-20 00:27:51",
    "openPrice": 5848.94,
    "closePrice": 5848.17,
    "highPrice": 5850.11,
    "lowPrice": 5847.1,
    "volume": 100330.78,
    "changeRate": 2.62,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16753,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:27:51",
    "openPrice": 442.63,
    "closePrice": 441.85,
    "highPrice": 443.34,
    "lowPrice": 440.04,
    "volume": 19206.88,
    "changeRate": -1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14827,
    "variety": "黄金",
    "tradeDate": "2023-12-20 00:27:49",
    "openPrice": 442.83,
    "closePrice": 442.14,
    "highPrice": 444.03,
    "lowPrice": 441.85,
    "volume": 40709.63,
    "changeRate": 1.99,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14184,
    "variety": "原油",
    "tradeDate": "2023-12-19 23:01:40",
    "openPrice": 73.69,
    "closePrice": 73.47,
    "highPrice": 74.82,
    "lowPrice": 73.3,
    "volume": 76825.26,
    "changeRate": -1.38,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13541,
    "variety": "白银",
    "tradeDate": "2023-12-19 23:01:38",
    "openPrice": 5846.5,
    "closePrice": 5846.87,
    "highPrice": 5848.37,
    "lowPrice": 5846.1,
    "volume": 89903.85,
    "changeRate": 2.72,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12898,
    "variety": "黄金",
    "tradeDate": "2023-12-19 23:01:36",
    "openPrice": 453.59,
    "closePrice": 453.83,
    "highPrice": 455.5,
    "lowPrice": 453.2,
    "volume": 61364.68,
    "changeRate": 0.99,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12255,
    "variety": "原油",
    "tradeDate": "2023-12-19 22:54:39",
    "openPrice": 75.13,
    "closePrice": 75.24,
    "highPrice": 76.2,
    "lowPrice": 74.4,
    "volume": 11801.8,
    "changeRate": -0.89,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11612,
    "variety": "白银",
    "tradeDate": "2023-12-19 22:54:36",
    "openPrice": 5787.35,
    "closePrice": 5788.08,
    "highPrice": 5789.42,
    "lowPrice": 5786.15,
    "volume": 55333.83,
    "changeRate": -2.2,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10969,
    "variety": "黄金",
    "tradeDate": "2023-12-19 22:54:34",
    "openPrice": 443.99,
    "closePrice": 444.61,
    "highPrice": 445.97,
    "lowPrice": 443.16,
    "volume": 65161.75,
    "changeRate": -0.65,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10326,
    "variety": "原油",
    "tradeDate": "2023-12-19 22:54:05",
    "openPrice": 72.53,
    "closePrice": 73.38,
    "highPrice": 74.17,
    "lowPrice": 71.35,
    "volume": 79741.71,
    "changeRate": -1.09,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9683,
    "variety": "白银",
    "tradeDate": "2023-12-19 22:54:03",
    "openPrice": 5807.55,
    "closePrice": 5807.81,
    "highPrice": 5808.52,
    "lowPrice": 5805.94,
    "volume": 70452.09,
    "changeRate": -2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9040,
    "variety": "黄金",
    "tradeDate": "2023-12-19 22:54:00",
    "openPrice": 456.9,
    "closePrice": 456.47,
    "highPrice": 458.04,
    "lowPrice": 454.79,
    "volume": 100887.81,
    "changeRate": -2.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27666,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:36:22",
    "openPrice": 72.75,
    "closePrice": 72.97,
    "highPrice": 73.58,
    "lowPrice": 71.24,
    "volume": 50095.21,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27024,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:36:19",
    "openPrice": 5885.06,
    "closePrice": 5885.85,
    "highPrice": 5887.06,
    "lowPrice": 5883.97,
    "volume": 45863.02,
    "changeRate": -1.2,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26382,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:36:17",
    "openPrice": 459.29,
    "closePrice": 460.07,
    "highPrice": 460.15,
    "lowPrice": 459.14,
    "volume": 34448.08,
    "changeRate": 1.71,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25740,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:30:03",
    "openPrice": 75.29,
    "closePrice": 74.41,
    "highPrice": 75.67,
    "lowPrice": 73.33,
    "volume": 18440.52,
    "changeRate": 2.79,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25098,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:30:01",
    "openPrice": 5847.85,
    "closePrice": 5848.42,
    "highPrice": 5848.56,
    "lowPrice": 5846.78,
    "volume": 99013.19,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24456,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:29:59",
    "openPrice": 452.01,
    "closePrice": 451.72,
    "highPrice": 453.59,
    "lowPrice": 450.97,
    "volume": 23522.71,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23814,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:29:44",
    "openPrice": 73,
    "closePrice": 73.75,
    "highPrice": 75.48,
    "lowPrice": 72.7,
    "volume": 32855.55,
    "changeRate": 2.31,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23172,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:29:42",
    "openPrice": 5946.28,
    "closePrice": 5946.95,
    "highPrice": 5947.34,
    "lowPrice": 5944.83,
    "volume": 64902.39,
    "changeRate": -1.41,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22530,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:29:40",
    "openPrice": 444.96,
    "closePrice": 445.59,
    "highPrice": 446.72,
    "lowPrice": 443.12,
    "volume": 25177.8,
    "changeRate": 1.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21888,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:28:14",
    "openPrice": 72.98,
    "closePrice": 73.26,
    "highPrice": 75.21,
    "lowPrice": 71.21,
    "volume": 70606.84,
    "changeRate": -1.73,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19962,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:28:13",
    "openPrice": 74.64,
    "closePrice": 75.33,
    "highPrice": 76.18,
    "lowPrice": 73.36,
    "volume": 36296.34,
    "changeRate": 2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21246,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:28:12",
    "openPrice": 5947.14,
    "closePrice": 5946.68,
    "highPrice": 5948.47,
    "lowPrice": 5946.67,
    "volume": 59333.27,
    "changeRate": -1.29,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19320,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:28:10",
    "openPrice": 5726.43,
    "closePrice": 5725.85,
    "highPrice": 5727.41,
    "lowPrice": 5724.84,
    "volume": 14054.97,
    "changeRate": -2.16,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20604,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:28:10",
    "openPrice": 451.33,
    "closePrice": 452.3,
    "highPrice": 453.63,
    "lowPrice": 451.17,
    "volume": 107170,
    "changeRate": -1.74,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18678,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:28:08",
    "openPrice": 443.31,
    "closePrice": 442.9,
    "highPrice": 444.04,
    "lowPrice": 441.06,
    "volume": 15459.34,
    "changeRate": 2.61,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18036,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:27:55",
    "openPrice": 73.18,
    "closePrice": 74.09,
    "highPrice": 76.07,
    "lowPrice": 72.34,
    "volume": 46089.04,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16110,
    "variety": "原油",
    "tradeDate": "2023-12-19 00:27:53",
    "openPrice": 78.21,
    "closePrice": 77.44,
    "highPrice": 79.46,
    "lowPrice": 75.92,
    "volume": 10102.09,
    "changeRate": 2.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17394,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:27:53",
    "openPrice": 5922.03,
    "closePrice": 5922.47,
    "highPrice": 5923.22,
    "lowPrice": 5921.65,
    "volume": 17959.29,
    "changeRate": 2.27,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15468,
    "variety": "白银",
    "tradeDate": "2023-12-19 00:27:51",
    "openPrice": 5728.32,
    "closePrice": 5728.27,
    "highPrice": 5729.69,
    "lowPrice": 5727.2,
    "volume": 56829.86,
    "changeRate": -0.67,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16752,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:27:51",
    "openPrice": 455.79,
    "closePrice": 455.75,
    "highPrice": 457.73,
    "lowPrice": 455.42,
    "volume": 20995.68,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14826,
    "variety": "黄金",
    "tradeDate": "2023-12-19 00:27:49",
    "openPrice": 442.57,
    "closePrice": 442.81,
    "highPrice": 442.89,
    "lowPrice": 442.3,
    "volume": 69689.1,
    "changeRate": -0.91,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14183,
    "variety": "原油",
    "tradeDate": "2023-12-18 23:01:40",
    "openPrice": 76.2,
    "closePrice": 76.93,
    "highPrice": 78.39,
    "lowPrice": 74.77,
    "volume": 49730.47,
    "changeRate": 2.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13540,
    "variety": "白银",
    "tradeDate": "2023-12-18 23:01:38",
    "openPrice": 5920.09,
    "closePrice": 5919.62,
    "highPrice": 5920.73,
    "lowPrice": 5918.6,
    "volume": 62575.29,
    "changeRate": 2.85,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12897,
    "variety": "黄金",
    "tradeDate": "2023-12-18 23:01:36",
    "openPrice": 444.69,
    "closePrice": 445.27,
    "highPrice": 446.18,
    "lowPrice": 443.71,
    "volume": 85629.59,
    "changeRate": -0.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12254,
    "variety": "原油",
    "tradeDate": "2023-12-18 22:54:39",
    "openPrice": 77.31,
    "closePrice": 76.64,
    "highPrice": 77.88,
    "lowPrice": 76.42,
    "volume": 36168.38,
    "changeRate": 1.43,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11611,
    "variety": "白银",
    "tradeDate": "2023-12-18 22:54:36",
    "openPrice": 5780.44,
    "closePrice": 5780.07,
    "highPrice": 5780.75,
    "lowPrice": 5779.51,
    "volume": 103001.9,
    "changeRate": 1.8,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10968,
    "variety": "黄金",
    "tradeDate": "2023-12-18 22:54:34",
    "openPrice": 444.56,
    "closePrice": 444.97,
    "highPrice": 445.23,
    "lowPrice": 443.86,
    "volume": 11795.2,
    "changeRate": -0.57,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10325,
    "variety": "原油",
    "tradeDate": "2023-12-18 22:54:05",
    "openPrice": 75.04,
    "closePrice": 74.27,
    "highPrice": 76.49,
    "lowPrice": 72.55,
    "volume": 41518.11,
    "changeRate": 0.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9682,
    "variety": "白银",
    "tradeDate": "2023-12-18 22:54:03",
    "openPrice": 5827.39,
    "closePrice": 5827.35,
    "highPrice": 5828.15,
    "lowPrice": 5826.06,
    "volume": 103924.13,
    "changeRate": 2.77,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9039,
    "variety": "黄金",
    "tradeDate": "2023-12-18 22:54:00",
    "openPrice": 457.51,
    "closePrice": 456.54,
    "highPrice": 458.98,
    "lowPrice": 456.1,
    "volume": 39601.86,
    "changeRate": -0.08,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27665,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:36:22",
    "openPrice": 74.55,
    "closePrice": 73.64,
    "highPrice": 75.14,
    "lowPrice": 72.46,
    "volume": 83964.23,
    "changeRate": 0.75,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27023,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:36:19",
    "openPrice": 5835.18,
    "closePrice": 5836.11,
    "highPrice": 5837.2,
    "lowPrice": 5834.24,
    "volume": 51460.94,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26381,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:36:17",
    "openPrice": 453.59,
    "closePrice": 453.66,
    "highPrice": 454.13,
    "lowPrice": 453.45,
    "volume": 17313.8,
    "changeRate": -2.82,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25739,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:30:03",
    "openPrice": 73.55,
    "closePrice": 73.54,
    "highPrice": 73.66,
    "lowPrice": 73.37,
    "volume": 42934.66,
    "changeRate": -1.24,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25097,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:30:01",
    "openPrice": 5732.54,
    "closePrice": 5733.54,
    "highPrice": 5734.5,
    "lowPrice": 5730.59,
    "volume": 89191.56,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24455,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:29:59",
    "openPrice": 443.81,
    "closePrice": 443.37,
    "highPrice": 444.03,
    "lowPrice": 442.85,
    "volume": 17581.03,
    "changeRate": 1.17,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23813,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:29:44",
    "openPrice": 76.2,
    "closePrice": 75.56,
    "highPrice": 78.1,
    "lowPrice": 74.64,
    "volume": 59705.49,
    "changeRate": 1.84,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23171,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:29:42",
    "openPrice": 5868.49,
    "closePrice": 5869.2,
    "highPrice": 5869.77,
    "lowPrice": 5866.64,
    "volume": 74792.76,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22529,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:29:40",
    "openPrice": 448,
    "closePrice": 447.9,
    "highPrice": 448.43,
    "lowPrice": 447.61,
    "volume": 71996.62,
    "changeRate": 1.04,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21887,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:28:14",
    "openPrice": 76.35,
    "closePrice": 75.79,
    "highPrice": 76.83,
    "lowPrice": 75.19,
    "volume": 89377.61,
    "changeRate": -1.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19961,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:28:13",
    "openPrice": 74.2,
    "closePrice": 75.09,
    "highPrice": 76.25,
    "lowPrice": 74.19,
    "volume": 21447.47,
    "changeRate": -0.14,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21245,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:28:12",
    "openPrice": 5699.92,
    "closePrice": 5700.83,
    "highPrice": 5702.12,
    "lowPrice": 5699.69,
    "volume": 89041.18,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19319,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:28:10",
    "openPrice": 5927.28,
    "closePrice": 5927.47,
    "highPrice": 5928.03,
    "lowPrice": 5926.73,
    "volume": 59146.26,
    "changeRate": 0.85,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20603,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:28:10",
    "openPrice": 444.93,
    "closePrice": 444.18,
    "highPrice": 445.69,
    "lowPrice": 443.91,
    "volume": 100088.07,
    "changeRate": 2.18,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18677,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:28:08",
    "openPrice": 454.31,
    "closePrice": 454.33,
    "highPrice": 455.51,
    "lowPrice": 453.32,
    "volume": 91968.44,
    "changeRate": 2,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18035,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:27:55",
    "openPrice": 76.92,
    "closePrice": 77.21,
    "highPrice": 78.28,
    "lowPrice": 76.84,
    "volume": 44659.01,
    "changeRate": 0.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16109,
    "variety": "原油",
    "tradeDate": "2023-12-18 00:27:53",
    "openPrice": 74.04,
    "closePrice": 74.05,
    "highPrice": 75.71,
    "lowPrice": 73.52,
    "volume": 37457.07,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17393,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:27:53",
    "openPrice": 5949.37,
    "closePrice": 5949.17,
    "highPrice": 5949.56,
    "lowPrice": 5947.5,
    "volume": 79974.29,
    "changeRate": 0.8,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15467,
    "variety": "白银",
    "tradeDate": "2023-12-18 00:27:51",
    "openPrice": 5832.25,
    "closePrice": 5832.98,
    "highPrice": 5833.29,
    "lowPrice": 5831.43,
    "volume": 27322.06,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16751,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:27:51",
    "openPrice": 445.25,
    "closePrice": 444.36,
    "highPrice": 447.1,
    "lowPrice": 444.25,
    "volume": 50523.04,
    "changeRate": -1.03,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14825,
    "variety": "黄金",
    "tradeDate": "2023-12-18 00:27:49",
    "openPrice": 445.7,
    "closePrice": 445.82,
    "highPrice": 447.77,
    "lowPrice": 445.68,
    "volume": 35264.17,
    "changeRate": 1.08,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14182,
    "variety": "原油",
    "tradeDate": "2023-12-15 23:01:40",
    "openPrice": 75.74,
    "closePrice": 75.24,
    "highPrice": 77.61,
    "lowPrice": 73.29,
    "volume": 25151.3,
    "changeRate": -2.77,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13539,
    "variety": "白银",
    "tradeDate": "2023-12-15 23:01:38",
    "openPrice": 5651.62,
    "closePrice": 5652.47,
    "highPrice": 5654.31,
    "lowPrice": 5651.07,
    "volume": 75804.26,
    "changeRate": 1.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12896,
    "variety": "黄金",
    "tradeDate": "2023-12-15 23:01:36",
    "openPrice": 450.33,
    "closePrice": 449.89,
    "highPrice": 451.53,
    "lowPrice": 449.15,
    "volume": 26487.08,
    "changeRate": -1.19,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12253,
    "variety": "原油",
    "tradeDate": "2023-12-15 22:54:39",
    "openPrice": 73.55,
    "closePrice": 73.93,
    "highPrice": 75.6,
    "lowPrice": 72.89,
    "volume": 27334.45,
    "changeRate": 0.88,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11610,
    "variety": "白银",
    "tradeDate": "2023-12-15 22:54:36",
    "openPrice": 5783.68,
    "closePrice": 5783.23,
    "highPrice": 5784.58,
    "lowPrice": 5782.76,
    "volume": 41219.97,
    "changeRate": -0.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10967,
    "variety": "黄金",
    "tradeDate": "2023-12-15 22:54:34",
    "openPrice": 441.29,
    "closePrice": 441.34,
    "highPrice": 441.79,
    "lowPrice": 440.58,
    "volume": 29980.52,
    "changeRate": 1.63,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10324,
    "variety": "原油",
    "tradeDate": "2023-12-15 22:54:05",
    "openPrice": 74.83,
    "closePrice": 75.65,
    "highPrice": 77.35,
    "lowPrice": 73.49,
    "volume": 82328.27,
    "changeRate": 2.12,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9681,
    "variety": "白银",
    "tradeDate": "2023-12-15 22:54:03",
    "openPrice": 5755.25,
    "closePrice": 5754.42,
    "highPrice": 5756.54,
    "lowPrice": 5753.52,
    "volume": 27346.02,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9038,
    "variety": "黄金",
    "tradeDate": "2023-12-15 22:54:00",
    "openPrice": 445.29,
    "closePrice": 445.66,
    "highPrice": 445.87,
    "lowPrice": 445.28,
    "volume": 86523.94,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27664,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:36:22",
    "openPrice": 77.41,
    "closePrice": 77.25,
    "highPrice": 78.12,
    "lowPrice": 75.77,
    "volume": 36047.82,
    "changeRate": 0.97,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27022,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:36:19",
    "openPrice": 5782.2,
    "closePrice": 5782.68,
    "highPrice": 5783.31,
    "lowPrice": 5780.91,
    "volume": 89572.67,
    "changeRate": 0.35,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26380,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:36:17",
    "openPrice": 452.23,
    "closePrice": 452.56,
    "highPrice": 454.34,
    "lowPrice": 450.52,
    "volume": 40856.15,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25738,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:30:03",
    "openPrice": 75.94,
    "closePrice": 76.09,
    "highPrice": 76.24,
    "lowPrice": 75.18,
    "volume": 104756.37,
    "changeRate": -1.58,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25096,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:30:01",
    "openPrice": 5715.05,
    "closePrice": 5714.55,
    "highPrice": 5715.77,
    "lowPrice": 5714.03,
    "volume": 94943.28,
    "changeRate": -0.47,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24454,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:29:59",
    "openPrice": 444.17,
    "closePrice": 443.43,
    "highPrice": 444.7,
    "lowPrice": 443.36,
    "volume": 62886.93,
    "changeRate": -1.22,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23812,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:29:44",
    "openPrice": 72.36,
    "closePrice": 73.29,
    "highPrice": 73.56,
    "lowPrice": 70.68,
    "volume": 108550.07,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23170,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:29:42",
    "openPrice": 5773.82,
    "closePrice": 5773.84,
    "highPrice": 5774.5,
    "lowPrice": 5773.57,
    "volume": 29957.07,
    "changeRate": -2.17,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22528,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:29:40",
    "openPrice": 447.2,
    "closePrice": 446.51,
    "highPrice": 448.87,
    "lowPrice": 445.08,
    "volume": 73224.72,
    "changeRate": -2.77,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21886,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:28:14",
    "openPrice": 73.39,
    "closePrice": 74.22,
    "highPrice": 75.87,
    "lowPrice": 73.22,
    "volume": 26797.82,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19960,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:28:13",
    "openPrice": 77.06,
    "closePrice": 76.52,
    "highPrice": 78.99,
    "lowPrice": 75.91,
    "volume": 92322.34,
    "changeRate": -2.74,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21244,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:28:12",
    "openPrice": 5907.05,
    "closePrice": 5907.03,
    "highPrice": 5907.78,
    "lowPrice": 5906.6,
    "volume": 46079.49,
    "changeRate": 2.97,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19318,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:28:10",
    "openPrice": 5751.91,
    "closePrice": 5752.86,
    "highPrice": 5754.45,
    "lowPrice": 5751.59,
    "volume": 99111.21,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20602,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:28:10",
    "openPrice": 444.91,
    "closePrice": 445.11,
    "highPrice": 446.32,
    "lowPrice": 443.73,
    "volume": 98774.12,
    "changeRate": -0.9,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18676,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:28:08",
    "openPrice": 446.09,
    "closePrice": 446.29,
    "highPrice": 447,
    "lowPrice": 444.43,
    "volume": 11533.98,
    "changeRate": 1.3,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18034,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:27:55",
    "openPrice": 73.9,
    "closePrice": 73.22,
    "highPrice": 74.31,
    "lowPrice": 71.84,
    "volume": 60243.48,
    "changeRate": 2.89,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16108,
    "variety": "原油",
    "tradeDate": "2023-12-15 00:27:53",
    "openPrice": 75.24,
    "closePrice": 74.48,
    "highPrice": 76.11,
    "lowPrice": 73.27,
    "volume": 108714.05,
    "changeRate": -0.75,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17392,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:27:53",
    "openPrice": 5850.51,
    "closePrice": 5850.52,
    "highPrice": 5852.5,
    "lowPrice": 5850.48,
    "volume": 87760.66,
    "changeRate": 1.41,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15466,
    "variety": "白银",
    "tradeDate": "2023-12-15 00:27:51",
    "openPrice": 5833.3,
    "closePrice": 5833.48,
    "highPrice": 5834.42,
    "lowPrice": 5832.67,
    "volume": 82109.43,
    "changeRate": 0.36,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16750,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:27:51",
    "openPrice": 459.12,
    "closePrice": 459.82,
    "highPrice": 461.79,
    "lowPrice": 458.81,
    "volume": 105382.33,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14824,
    "variety": "黄金",
    "tradeDate": "2023-12-15 00:27:49",
    "openPrice": 452.28,
    "closePrice": 451.58,
    "highPrice": 453.93,
    "lowPrice": 450.03,
    "volume": 86307.64,
    "changeRate": -0.77,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14181,
    "variety": "原油",
    "tradeDate": "2023-12-14 23:01:40",
    "openPrice": 73.35,
    "closePrice": 74.28,
    "highPrice": 74.37,
    "lowPrice": 71.35,
    "volume": 108646.58,
    "changeRate": 1.73,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13538,
    "variety": "白银",
    "tradeDate": "2023-12-14 23:01:38",
    "openPrice": 5721.82,
    "closePrice": 5720.97,
    "highPrice": 5722,
    "lowPrice": 5720.63,
    "volume": 25999.79,
    "changeRate": 1.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12895,
    "variety": "黄金",
    "tradeDate": "2023-12-14 23:01:36",
    "openPrice": 443.64,
    "closePrice": 443.21,
    "highPrice": 444.13,
    "lowPrice": 442.56,
    "volume": 41992.15,
    "changeRate": 1.01,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12252,
    "variety": "原油",
    "tradeDate": "2023-12-14 22:54:39",
    "openPrice": 74.44,
    "closePrice": 73.69,
    "highPrice": 75.35,
    "lowPrice": 72.9,
    "volume": 56421.7,
    "changeRate": -1.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11609,
    "variety": "白银",
    "tradeDate": "2023-12-14 22:54:36",
    "openPrice": 5728.04,
    "closePrice": 5728.05,
    "highPrice": 5728.26,
    "lowPrice": 5726.22,
    "volume": 48087.49,
    "changeRate": 1.38,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10966,
    "variety": "黄金",
    "tradeDate": "2023-12-14 22:54:34",
    "openPrice": 450.19,
    "closePrice": 451.01,
    "highPrice": 451.53,
    "lowPrice": 449.69,
    "volume": 64035.25,
    "changeRate": -0.82,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10323,
    "variety": "原油",
    "tradeDate": "2023-12-14 22:54:05",
    "openPrice": 75.67,
    "closePrice": 76.15,
    "highPrice": 78.04,
    "lowPrice": 75.46,
    "volume": 23350.33,
    "changeRate": 0.52,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9680,
    "variety": "白银",
    "tradeDate": "2023-12-14 22:54:03",
    "openPrice": 5948.09,
    "closePrice": 5947.99,
    "highPrice": 5948.37,
    "lowPrice": 5946.28,
    "volume": 29803.45,
    "changeRate": 1.71,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9037,
    "variety": "黄金",
    "tradeDate": "2023-12-14 22:54:00",
    "openPrice": 446.31,
    "closePrice": 446.9,
    "highPrice": 447.23,
    "lowPrice": 446.05,
    "volume": 80061.7,
    "changeRate": 0.38,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27663,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:36:22",
    "openPrice": 74.25,
    "closePrice": 73.71,
    "highPrice": 74.69,
    "lowPrice": 72.83,
    "volume": 108507.17,
    "changeRate": -0.51,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27021,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:36:19",
    "openPrice": 5680.7,
    "closePrice": 5681.47,
    "highPrice": 5681.49,
    "lowPrice": 5680.64,
    "volume": 36918.64,
    "changeRate": -2.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26379,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:36:17",
    "openPrice": 454.4,
    "closePrice": 454.46,
    "highPrice": 456.15,
    "lowPrice": 454.21,
    "volume": 17003.28,
    "changeRate": -0.86,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25737,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:30:03",
    "openPrice": 77.11,
    "closePrice": 77.13,
    "highPrice": 78.91,
    "lowPrice": 75.76,
    "volume": 78493.15,
    "changeRate": 0.73,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25095,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:30:01",
    "openPrice": 5915.69,
    "closePrice": 5915.27,
    "highPrice": 5917.6,
    "lowPrice": 5914.6,
    "volume": 91580.15,
    "changeRate": -1.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24453,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:29:59",
    "openPrice": 457.54,
    "closePrice": 456.85,
    "highPrice": 457.74,
    "lowPrice": 455.9,
    "volume": 51930.06,
    "changeRate": 0.21,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23811,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:29:44",
    "openPrice": 74.26,
    "closePrice": 74.73,
    "highPrice": 76.25,
    "lowPrice": 73.88,
    "volume": 70881.18,
    "changeRate": 1.06,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23169,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:29:42",
    "openPrice": 5702.7,
    "closePrice": 5701.97,
    "highPrice": 5703.65,
    "lowPrice": 5700.84,
    "volume": 15871.09,
    "changeRate": 1.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22527,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:29:40",
    "openPrice": 449,
    "closePrice": 449.36,
    "highPrice": 450.81,
    "lowPrice": 448.49,
    "volume": 86286.12,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21885,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:28:14",
    "openPrice": 74.74,
    "closePrice": 74.71,
    "highPrice": 76.39,
    "lowPrice": 73.7,
    "volume": 57770.25,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19959,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:28:13",
    "openPrice": 75.34,
    "closePrice": 75.65,
    "highPrice": 77.4,
    "lowPrice": 74.27,
    "volume": 37290.82,
    "changeRate": -2.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21243,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:28:12",
    "openPrice": 5916.12,
    "closePrice": 5916.38,
    "highPrice": 5918.01,
    "lowPrice": 5914.48,
    "volume": 44536.9,
    "changeRate": 1.59,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19317,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:28:10",
    "openPrice": 5700.17,
    "closePrice": 5700.74,
    "highPrice": 5702.39,
    "lowPrice": 5699.91,
    "volume": 77889.26,
    "changeRate": 1.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20601,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:28:10",
    "openPrice": 444.16,
    "closePrice": 444.4,
    "highPrice": 445.37,
    "lowPrice": 443.4,
    "volume": 58527.26,
    "changeRate": -1.54,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18675,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:28:08",
    "openPrice": 451.96,
    "closePrice": 452.69,
    "highPrice": 453.03,
    "lowPrice": 450.54,
    "volume": 100754.24,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18033,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:27:55",
    "openPrice": 74.34,
    "closePrice": 74.15,
    "highPrice": 75.84,
    "lowPrice": 73.48,
    "volume": 64296.46,
    "changeRate": -1.68,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16107,
    "variety": "原油",
    "tradeDate": "2023-12-14 00:27:53",
    "openPrice": 76.59,
    "closePrice": 75.73,
    "highPrice": 78.32,
    "lowPrice": 75.46,
    "volume": 20093.24,
    "changeRate": 2.38,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17391,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:27:53",
    "openPrice": 5702.06,
    "closePrice": 5702.87,
    "highPrice": 5704.07,
    "lowPrice": 5701.9,
    "volume": 94617.49,
    "changeRate": 1.44,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15465,
    "variety": "白银",
    "tradeDate": "2023-12-14 00:27:51",
    "openPrice": 5691.51,
    "closePrice": 5691.04,
    "highPrice": 5692.57,
    "lowPrice": 5690.51,
    "volume": 34195.77,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16749,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:27:51",
    "openPrice": 445.56,
    "closePrice": 445.91,
    "highPrice": 447.65,
    "lowPrice": 445.53,
    "volume": 93511.71,
    "changeRate": 1.48,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14823,
    "variety": "黄金",
    "tradeDate": "2023-12-14 00:27:49",
    "openPrice": 459.59,
    "closePrice": 459.45,
    "highPrice": 460.39,
    "lowPrice": 458.96,
    "volume": 29751.15,
    "changeRate": 0.04,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14180,
    "variety": "原油",
    "tradeDate": "2023-12-13 23:01:40",
    "openPrice": 73.46,
    "closePrice": 73.42,
    "highPrice": 74,
    "lowPrice": 72.78,
    "volume": 91806.4,
    "changeRate": 2.82,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13537,
    "variety": "白银",
    "tradeDate": "2023-12-13 23:01:38",
    "openPrice": 5864.9,
    "closePrice": 5864.25,
    "highPrice": 5866.46,
    "lowPrice": 5862.36,
    "volume": 37528.71,
    "changeRate": 0.28,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12894,
    "variety": "黄金",
    "tradeDate": "2023-12-13 23:01:36",
    "openPrice": 452.68,
    "closePrice": 453.21,
    "highPrice": 455.02,
    "lowPrice": 451.53,
    "volume": 16449.38,
    "changeRate": -0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12251,
    "variety": "原油",
    "tradeDate": "2023-12-13 22:54:39",
    "openPrice": 73.65,
    "closePrice": 74.43,
    "highPrice": 75.36,
    "lowPrice": 72.29,
    "volume": 47285.53,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11608,
    "variety": "白银",
    "tradeDate": "2023-12-13 22:54:36",
    "openPrice": 5888.16,
    "closePrice": 5888.08,
    "highPrice": 5888.44,
    "lowPrice": 5886.47,
    "volume": 105585.35,
    "changeRate": -1.48,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10965,
    "variety": "黄金",
    "tradeDate": "2023-12-13 22:54:34",
    "openPrice": 447.3,
    "closePrice": 447.67,
    "highPrice": 448.68,
    "lowPrice": 446.09,
    "volume": 105174.21,
    "changeRate": 0.84,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10322,
    "variety": "原油",
    "tradeDate": "2023-12-13 22:54:05",
    "openPrice": 77.13,
    "closePrice": 77.01,
    "highPrice": 77.64,
    "lowPrice": 76.63,
    "volume": 65005.86,
    "changeRate": -1.15,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9679,
    "variety": "白银",
    "tradeDate": "2023-12-13 22:54:03",
    "openPrice": 5810.83,
    "closePrice": 5810.36,
    "highPrice": 5811.66,
    "lowPrice": 5808.41,
    "volume": 81971.32,
    "changeRate": 2.47,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9036,
    "variety": "黄金",
    "tradeDate": "2023-12-13 22:54:00",
    "openPrice": 443.65,
    "closePrice": 444,
    "highPrice": 444.07,
    "lowPrice": 442.76,
    "volume": 31178.74,
    "changeRate": -2.31,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27662,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:36:22",
    "openPrice": 76.07,
    "closePrice": 75.63,
    "highPrice": 77.6,
    "lowPrice": 74.76,
    "volume": 17778.23,
    "changeRate": 1.05,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27020,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:36:19",
    "openPrice": 5870.59,
    "closePrice": 5869.93,
    "highPrice": 5872.55,
    "lowPrice": 5868.72,
    "volume": 20799.23,
    "changeRate": 0.19,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26378,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:36:17",
    "openPrice": 453.97,
    "closePrice": 454.22,
    "highPrice": 455.39,
    "lowPrice": 452.98,
    "volume": 77234.18,
    "changeRate": -0.15,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25736,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:30:03",
    "openPrice": 72.28,
    "closePrice": 72.84,
    "highPrice": 73.22,
    "lowPrice": 71.77,
    "volume": 107459.71,
    "changeRate": -1.08,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25094,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:30:01",
    "openPrice": 5880.33,
    "closePrice": 5879.89,
    "highPrice": 5881.8,
    "lowPrice": 5877.99,
    "volume": 19676.67,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24452,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:29:59",
    "openPrice": 446.16,
    "closePrice": 446.35,
    "highPrice": 446.83,
    "lowPrice": 445.98,
    "volume": 73092.07,
    "changeRate": -2.63,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23810,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:29:44",
    "openPrice": 76.5,
    "closePrice": 75.81,
    "highPrice": 76.73,
    "lowPrice": 74.37,
    "volume": 37183.73,
    "changeRate": -0.82,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23168,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:29:42",
    "openPrice": 5843.32,
    "closePrice": 5843.29,
    "highPrice": 5844.08,
    "lowPrice": 5842.26,
    "volume": 40171.21,
    "changeRate": -2.86,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22526,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:29:40",
    "openPrice": 456.55,
    "closePrice": 457.5,
    "highPrice": 459.43,
    "lowPrice": 454.63,
    "volume": 102819.3,
    "changeRate": 1.7,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21884,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:28:14",
    "openPrice": 76.85,
    "closePrice": 76.13,
    "highPrice": 77.7,
    "lowPrice": 74.82,
    "volume": 46290.47,
    "changeRate": 0.17,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19958,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:28:13",
    "openPrice": 72.65,
    "closePrice": 73.42,
    "highPrice": 74.59,
    "lowPrice": 71.8,
    "volume": 107653.62,
    "changeRate": 0.98,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21242,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:28:12",
    "openPrice": 5945.35,
    "closePrice": 5945.82,
    "highPrice": 5946.27,
    "lowPrice": 5943.35,
    "volume": 68472.85,
    "changeRate": 2.98,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19316,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:28:10",
    "openPrice": 5760.83,
    "closePrice": 5760.56,
    "highPrice": 5762.81,
    "lowPrice": 5758.81,
    "volume": 19292.82,
    "changeRate": -2.66,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20600,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:28:10",
    "openPrice": 459.68,
    "closePrice": 458.8,
    "highPrice": 460.08,
    "lowPrice": 458.07,
    "volume": 69670.23,
    "changeRate": -1.93,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18674,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:28:08",
    "openPrice": 452.48,
    "closePrice": 452.74,
    "highPrice": 453.91,
    "lowPrice": 450.79,
    "volume": 40987.33,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18032,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:27:55",
    "openPrice": 74.69,
    "closePrice": 75.04,
    "highPrice": 75.16,
    "lowPrice": 72.99,
    "volume": 38438.59,
    "changeRate": 1.13,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16106,
    "variety": "原油",
    "tradeDate": "2023-12-13 00:27:53",
    "openPrice": 74.87,
    "closePrice": 74.76,
    "highPrice": 74.94,
    "lowPrice": 74.72,
    "volume": 97781.94,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17390,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:27:53",
    "openPrice": 5860.77,
    "closePrice": 5860.09,
    "highPrice": 5862.24,
    "lowPrice": 5858.47,
    "volume": 12129.11,
    "changeRate": -0.55,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15464,
    "variety": "白银",
    "tradeDate": "2023-12-13 00:27:51",
    "openPrice": 5703.1,
    "closePrice": 5702.37,
    "highPrice": 5704.86,
    "lowPrice": 5700.48,
    "volume": 18920.54,
    "changeRate": 1.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16748,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:27:51",
    "openPrice": 458.45,
    "closePrice": 458.61,
    "highPrice": 460.07,
    "lowPrice": 456.63,
    "volume": 73604.07,
    "changeRate": -1.14,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14822,
    "variety": "黄金",
    "tradeDate": "2023-12-13 00:27:49",
    "openPrice": 457.69,
    "closePrice": 457.64,
    "highPrice": 458.25,
    "lowPrice": 456.29,
    "volume": 80166.11,
    "changeRate": 1.47,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14179,
    "variety": "原油",
    "tradeDate": "2023-12-12 23:01:40",
    "openPrice": 74.8,
    "closePrice": 75.35,
    "highPrice": 77.14,
    "lowPrice": 72.96,
    "volume": 56633.64,
    "changeRate": -1.02,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13536,
    "variety": "白银",
    "tradeDate": "2023-12-12 23:01:38",
    "openPrice": 5770.87,
    "closePrice": 5770.73,
    "highPrice": 5772.76,
    "lowPrice": 5770.49,
    "volume": 58829.3,
    "changeRate": -0.92,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12893,
    "variety": "黄金",
    "tradeDate": "2023-12-12 23:01:36",
    "openPrice": 449.07,
    "closePrice": 449.84,
    "highPrice": 451.64,
    "lowPrice": 448.78,
    "volume": 48164.47,
    "changeRate": 2.24,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12250,
    "variety": "原油",
    "tradeDate": "2023-12-12 22:54:39",
    "openPrice": 76.88,
    "closePrice": 77.03,
    "highPrice": 77.63,
    "lowPrice": 76.85,
    "volume": 16477.98,
    "changeRate": 1.02,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11607,
    "variety": "白银",
    "tradeDate": "2023-12-12 22:54:36",
    "openPrice": 5756.78,
    "closePrice": 5757.57,
    "highPrice": 5759.31,
    "lowPrice": 5755.29,
    "volume": 67620.86,
    "changeRate": 0.13,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10964,
    "variety": "黄金",
    "tradeDate": "2023-12-12 22:54:34",
    "openPrice": 458.15,
    "closePrice": 458.99,
    "highPrice": 459.32,
    "lowPrice": 456.23,
    "volume": 44051.75,
    "changeRate": -2.93,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10321,
    "variety": "原油",
    "tradeDate": "2023-12-12 22:54:05",
    "openPrice": 73.5,
    "closePrice": 73.19,
    "highPrice": 75.19,
    "lowPrice": 72.29,
    "volume": 65252,
    "changeRate": -2.6,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9678,
    "variety": "白银",
    "tradeDate": "2023-12-12 22:54:03",
    "openPrice": 5906.25,
    "closePrice": 5907.02,
    "highPrice": 5907.49,
    "lowPrice": 5904.63,
    "volume": 18366.83,
    "changeRate": -2.53,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9035,
    "variety": "黄金",
    "tradeDate": "2023-12-12 22:54:00",
    "openPrice": 453.81,
    "closePrice": 454.58,
    "highPrice": 454.97,
    "lowPrice": 452.43,
    "volume": 65835.62,
    "changeRate": -1.43,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27661,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:36:22",
    "openPrice": 74.85,
    "closePrice": 75.44,
    "highPrice": 75.6,
    "lowPrice": 74.73,
    "volume": 16313.71,
    "changeRate": -1.53,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27019,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:36:19",
    "openPrice": 5766.05,
    "closePrice": 5765.89,
    "highPrice": 5766.91,
    "lowPrice": 5764,
    "volume": 55504.69,
    "changeRate": -0.59,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26377,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:36:17",
    "openPrice": 445.35,
    "closePrice": 444.63,
    "highPrice": 446.59,
    "lowPrice": 443.47,
    "volume": 15107.63,
    "changeRate": -1.83,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25735,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:30:03",
    "openPrice": 75.86,
    "closePrice": 75.33,
    "highPrice": 76.25,
    "lowPrice": 74.83,
    "volume": 84244.98,
    "changeRate": 0.26,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25093,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:30:01",
    "openPrice": 5749.74,
    "closePrice": 5748.91,
    "highPrice": 5750.36,
    "lowPrice": 5747.61,
    "volume": 86116.45,
    "changeRate": -1.96,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24451,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:29:59",
    "openPrice": 447.99,
    "closePrice": 447.59,
    "highPrice": 449.29,
    "lowPrice": 446.41,
    "volume": 80367.05,
    "changeRate": -2.18,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23809,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:29:44",
    "openPrice": 75.97,
    "closePrice": 75.62,
    "highPrice": 76.61,
    "lowPrice": 74.42,
    "volume": 92577.25,
    "changeRate": 1.92,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23167,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:29:42",
    "openPrice": 5807.96,
    "closePrice": 5807.38,
    "highPrice": 5808.98,
    "lowPrice": 5805.42,
    "volume": 75489.75,
    "changeRate": 0.22,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22525,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:29:40",
    "openPrice": 447.12,
    "closePrice": 446.69,
    "highPrice": 448.02,
    "lowPrice": 445.59,
    "volume": 89587.27,
    "changeRate": -2.79,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21883,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:28:14",
    "openPrice": 72.96,
    "closePrice": 73.42,
    "highPrice": 73.95,
    "lowPrice": 72.29,
    "volume": 104420.09,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19957,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:28:13",
    "openPrice": 73.11,
    "closePrice": 72.65,
    "highPrice": 74.28,
    "lowPrice": 71.98,
    "volume": 33487.79,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21241,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:28:12",
    "openPrice": 5700.89,
    "closePrice": 5699.93,
    "highPrice": 5702.02,
    "lowPrice": 5698.43,
    "volume": 48624.51,
    "changeRate": 0.81,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19315,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:28:10",
    "openPrice": 5906.47,
    "closePrice": 5906.14,
    "highPrice": 5907.84,
    "lowPrice": 5904.4,
    "volume": 63036.32,
    "changeRate": 2.72,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20599,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:28:10",
    "openPrice": 440.29,
    "closePrice": 440.4,
    "highPrice": 441.14,
    "lowPrice": 439.06,
    "volume": 61723.3,
    "changeRate": -2.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18673,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:28:08",
    "openPrice": 455.56,
    "closePrice": 456.03,
    "highPrice": 457.78,
    "lowPrice": 454.37,
    "volume": 41644.26,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18031,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:27:55",
    "openPrice": 75.97,
    "closePrice": 76.63,
    "highPrice": 78.63,
    "lowPrice": 74.3,
    "volume": 54384.14,
    "changeRate": -1.67,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16105,
    "variety": "原油",
    "tradeDate": "2023-12-12 00:27:53",
    "openPrice": 73.65,
    "closePrice": 72.93,
    "highPrice": 73.72,
    "lowPrice": 71.22,
    "volume": 37221.18,
    "changeRate": -2.13,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17389,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:27:53",
    "openPrice": 5675.09,
    "closePrice": 5674.12,
    "highPrice": 5676.24,
    "lowPrice": 5672.76,
    "volume": 62181.29,
    "changeRate": 2.76,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15463,
    "variety": "白银",
    "tradeDate": "2023-12-12 00:27:51",
    "openPrice": 5815.44,
    "closePrice": 5815.6,
    "highPrice": 5816.97,
    "lowPrice": 5814.79,
    "volume": 70297.48,
    "changeRate": 1.42,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16747,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:27:51",
    "openPrice": 443.78,
    "closePrice": 443.25,
    "highPrice": 444.52,
    "lowPrice": 442.66,
    "volume": 15895.2,
    "changeRate": 0.28,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14821,
    "variety": "黄金",
    "tradeDate": "2023-12-12 00:27:49",
    "openPrice": 445.54,
    "closePrice": 444.56,
    "highPrice": 446.17,
    "lowPrice": 442.66,
    "volume": 80615.06,
    "changeRate": 0.34,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14178,
    "variety": "原油",
    "tradeDate": "2023-12-11 23:01:40",
    "openPrice": 76.84,
    "closePrice": 76.16,
    "highPrice": 78.65,
    "lowPrice": 74.52,
    "volume": 49030.81,
    "changeRate": 2.07,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13535,
    "variety": "白银",
    "tradeDate": "2023-12-11 23:01:38",
    "openPrice": 5932.9,
    "closePrice": 5932.48,
    "highPrice": 5933.31,
    "lowPrice": 5930.63,
    "volume": 73892.84,
    "changeRate": -0.17,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12892,
    "variety": "黄金",
    "tradeDate": "2023-12-11 23:01:36",
    "openPrice": 459.02,
    "closePrice": 459.16,
    "highPrice": 459.76,
    "lowPrice": 458.35,
    "volume": 35765.86,
    "changeRate": -1.96,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12249,
    "variety": "原油",
    "tradeDate": "2023-12-11 22:54:39",
    "openPrice": 75.09,
    "closePrice": 74.58,
    "highPrice": 76.16,
    "lowPrice": 73.12,
    "volume": 21017.54,
    "changeRate": 0.51,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11606,
    "variety": "白银",
    "tradeDate": "2023-12-11 22:54:36",
    "openPrice": 5729.82,
    "closePrice": 5729.41,
    "highPrice": 5730.15,
    "lowPrice": 5727.75,
    "volume": 66089.71,
    "changeRate": -2.23,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10963,
    "variety": "黄金",
    "tradeDate": "2023-12-11 22:54:34",
    "openPrice": 456.86,
    "closePrice": 456.94,
    "highPrice": 458.64,
    "lowPrice": 455.99,
    "volume": 63271.15,
    "changeRate": 0.95,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10320,
    "variety": "原油",
    "tradeDate": "2023-12-11 22:54:05",
    "openPrice": 73.81,
    "closePrice": 73.77,
    "highPrice": 73.82,
    "lowPrice": 72.93,
    "volume": 54307.47,
    "changeRate": 2.61,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9677,
    "variety": "白银",
    "tradeDate": "2023-12-11 22:54:03",
    "openPrice": 5800.78,
    "closePrice": 5801.17,
    "highPrice": 5801.9,
    "lowPrice": 5799.9,
    "volume": 83229.21,
    "changeRate": 1.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9034,
    "variety": "黄金",
    "tradeDate": "2023-12-11 22:54:00",
    "openPrice": 441.99,
    "closePrice": 441.42,
    "highPrice": 443.97,
    "lowPrice": 440.66,
    "volume": 86536.37,
    "changeRate": 1.97,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27660,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:36:22",
    "openPrice": 76.06,
    "closePrice": 76.53,
    "highPrice": 78.32,
    "lowPrice": 76.05,
    "volume": 13918.02,
    "changeRate": 1,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27018,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:36:19",
    "openPrice": 5696.29,
    "closePrice": 5695.61,
    "highPrice": 5697.54,
    "lowPrice": 5694.45,
    "volume": 25678.08,
    "changeRate": -2.02,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26376,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:36:17",
    "openPrice": 444.92,
    "closePrice": 445.71,
    "highPrice": 447.61,
    "lowPrice": 443.19,
    "volume": 46023.35,
    "changeRate": 2.4,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25734,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:30:03",
    "openPrice": 72.27,
    "closePrice": 73.21,
    "highPrice": 74.35,
    "lowPrice": 71.48,
    "volume": 95716.67,
    "changeRate": -2.81,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25092,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:30:01",
    "openPrice": 5751.17,
    "closePrice": 5750.66,
    "highPrice": 5752.31,
    "lowPrice": 5749.28,
    "volume": 79441.4,
    "changeRate": 1.35,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24450,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:29:59",
    "openPrice": 446.18,
    "closePrice": 445.78,
    "highPrice": 446.21,
    "lowPrice": 445.46,
    "volume": 80243.74,
    "changeRate": 1.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23808,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:29:44",
    "openPrice": 72.13,
    "closePrice": 72.97,
    "highPrice": 73.91,
    "lowPrice": 70.93,
    "volume": 38379.05,
    "changeRate": -0.25,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23166,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:29:42",
    "openPrice": 5689.33,
    "closePrice": 5690.12,
    "highPrice": 5691.73,
    "lowPrice": 5688.16,
    "volume": 83313.07,
    "changeRate": -0.89,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22524,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:29:40",
    "openPrice": 455.43,
    "closePrice": 455.79,
    "highPrice": 456.5,
    "lowPrice": 453.47,
    "volume": 55271.4,
    "changeRate": -0.53,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21882,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:28:14",
    "openPrice": 73.02,
    "closePrice": 72.78,
    "highPrice": 73.1,
    "lowPrice": 72.21,
    "volume": 67058.02,
    "changeRate": 2.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19956,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:28:13",
    "openPrice": 77.04,
    "closePrice": 76.61,
    "highPrice": 78.55,
    "lowPrice": 75.59,
    "volume": 88147.69,
    "changeRate": -2.5,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21240,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:28:12",
    "openPrice": 5884.78,
    "closePrice": 5884.12,
    "highPrice": 5886.56,
    "lowPrice": 5883.59,
    "volume": 109719.93,
    "changeRate": 2.11,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19314,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:28:10",
    "openPrice": 5660.94,
    "closePrice": 5661.62,
    "highPrice": 5661.97,
    "lowPrice": 5658.96,
    "volume": 59516.97,
    "changeRate": 2.13,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20598,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:28:10",
    "openPrice": 456.4,
    "closePrice": 456.12,
    "highPrice": 457.83,
    "lowPrice": 455.14,
    "volume": 62460.54,
    "changeRate": 2.95,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18672,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:28:08",
    "openPrice": 454.35,
    "closePrice": 455.16,
    "highPrice": 456.45,
    "lowPrice": 452.45,
    "volume": 51041.03,
    "changeRate": 1.34,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18030,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:27:55",
    "openPrice": 73.58,
    "closePrice": 73.98,
    "highPrice": 75.85,
    "lowPrice": 72.2,
    "volume": 31775.51,
    "changeRate": -2.01,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16104,
    "variety": "原油",
    "tradeDate": "2023-12-11 00:27:53",
    "openPrice": 75.28,
    "closePrice": 74.36,
    "highPrice": 76.24,
    "lowPrice": 73.94,
    "volume": 20921.53,
    "changeRate": 1.39,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17388,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:27:53",
    "openPrice": 5795.75,
    "closePrice": 5795.23,
    "highPrice": 5795.92,
    "lowPrice": 5793.53,
    "volume": 54725.41,
    "changeRate": 2.91,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15462,
    "variety": "白银",
    "tradeDate": "2023-12-11 00:27:51",
    "openPrice": 5707.29,
    "closePrice": 5707.6,
    "highPrice": 5708.94,
    "lowPrice": 5706.15,
    "volume": 33271.26,
    "changeRate": 2.21,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16746,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:27:51",
    "openPrice": 452.53,
    "closePrice": 453.36,
    "highPrice": 454.13,
    "lowPrice": 451.32,
    "volume": 59098.26,
    "changeRate": -2.84,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14820,
    "variety": "黄金",
    "tradeDate": "2023-12-11 00:27:49",
    "openPrice": 452.64,
    "closePrice": 452.02,
    "highPrice": 453.56,
    "lowPrice": 450.63,
    "volume": 78464.46,
    "changeRate": 0.1,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14177,
    "variety": "原油",
    "tradeDate": "2023-12-08 23:01:40",
    "openPrice": 77.05,
    "closePrice": 76.63,
    "highPrice": 78.74,
    "lowPrice": 75.21,
    "volume": 52224.71,
    "changeRate": -0.11,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13534,
    "variety": "白银",
    "tradeDate": "2023-12-08 23:01:38",
    "openPrice": 5737.27,
    "closePrice": 5737.84,
    "highPrice": 5738.81,
    "lowPrice": 5735.41,
    "volume": 71705.79,
    "changeRate": 2.7,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12891,
    "variety": "黄金",
    "tradeDate": "2023-12-08 23:01:36",
    "openPrice": 447.89,
    "closePrice": 446.99,
    "highPrice": 447.98,
    "lowPrice": 445.79,
    "volume": 41138.72,
    "changeRate": -0.37,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12248,
    "variety": "原油",
    "tradeDate": "2023-12-08 22:54:39",
    "openPrice": 74.34,
    "closePrice": 74.22,
    "highPrice": 74.67,
    "lowPrice": 72.74,
    "volume": 38568.84,
    "changeRate": -1.68,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11605,
    "variety": "白银",
    "tradeDate": "2023-12-08 22:54:36",
    "openPrice": 5842.28,
    "closePrice": 5842.36,
    "highPrice": 5843.84,
    "lowPrice": 5840.64,
    "volume": 49111.13,
    "changeRate": -0.62,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10962,
    "variety": "黄金",
    "tradeDate": "2023-12-08 22:54:34",
    "openPrice": 446.44,
    "closePrice": 446.4,
    "highPrice": 446.92,
    "lowPrice": 444.73,
    "volume": 104323.9,
    "changeRate": 1.56,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10319,
    "variety": "原油",
    "tradeDate": "2023-12-08 22:54:05",
    "openPrice": 73.77,
    "closePrice": 72.84,
    "highPrice": 74.75,
    "lowPrice": 71.56,
    "volume": 99640.07,
    "changeRate": 0.56,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9676,
    "variety": "白银",
    "tradeDate": "2023-12-08 22:54:03",
    "openPrice": 5847.11,
    "closePrice": 5847.34,
    "highPrice": 5847.72,
    "lowPrice": 5846.13,
    "volume": 41094.72,
    "changeRate": -2.72,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9033,
    "variety": "黄金",
    "tradeDate": "2023-12-08 22:54:00",
    "openPrice": 458.63,
    "closePrice": 459.53,
    "highPrice": 460.58,
    "lowPrice": 457.88,
    "volume": 79865.7,
    "changeRate": 2.65,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27659,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:36:22",
    "openPrice": 73.48,
    "closePrice": 74.04,
    "highPrice": 75.18,
    "lowPrice": 72.65,
    "volume": 78357.14,
    "changeRate": 1.38,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27017,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:36:19",
    "openPrice": 5939.96,
    "closePrice": 5939.13,
    "highPrice": 5941.14,
    "lowPrice": 5938.64,
    "volume": 39422.19,
    "changeRate": 0.89,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26375,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:36:17",
    "openPrice": 446.92,
    "closePrice": 446.85,
    "highPrice": 448.83,
    "lowPrice": 445.59,
    "volume": 75150.78,
    "changeRate": -0.04,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25733,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:30:03",
    "openPrice": 75.46,
    "closePrice": 75.2,
    "highPrice": 75.49,
    "lowPrice": 74.54,
    "volume": 99073.04,
    "changeRate": -1.66,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25091,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:30:01",
    "openPrice": 5835.4,
    "closePrice": 5835.35,
    "highPrice": 5837.23,
    "lowPrice": 5834.23,
    "volume": 25143.21,
    "changeRate": -1.46,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24449,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:29:59",
    "openPrice": 455.29,
    "closePrice": 456.27,
    "highPrice": 457.99,
    "lowPrice": 453.8,
    "volume": 76229.73,
    "changeRate": -2.34,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23807,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:29:44",
    "openPrice": 74.99,
    "closePrice": 75.8,
    "highPrice": 76.48,
    "lowPrice": 74.98,
    "volume": 75481.13,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23165,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:29:42",
    "openPrice": 5845,
    "closePrice": 5844.73,
    "highPrice": 5846.41,
    "lowPrice": 5842.99,
    "volume": 96091.86,
    "changeRate": 1.45,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22523,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:29:40",
    "openPrice": 458.48,
    "closePrice": 457.99,
    "highPrice": 458.6,
    "lowPrice": 457.55,
    "volume": 16969.88,
    "changeRate": -2.33,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21881,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:28:14",
    "openPrice": 74.16,
    "closePrice": 74.92,
    "highPrice": 75.92,
    "lowPrice": 72.93,
    "volume": 33658.07,
    "changeRate": 1.36,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19955,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:28:13",
    "openPrice": 76.61,
    "closePrice": 76.44,
    "highPrice": 77.07,
    "lowPrice": 74.47,
    "volume": 11609.66,
    "changeRate": 2.28,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21239,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:28:12",
    "openPrice": 5789.17,
    "closePrice": 5788.4,
    "highPrice": 5789.79,
    "lowPrice": 5787.78,
    "volume": 34924.79,
    "changeRate": -2.83,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19313,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:28:10",
    "openPrice": 5694.2,
    "closePrice": 5694.02,
    "highPrice": 5694.78,
    "lowPrice": 5693.11,
    "volume": 90172.54,
    "changeRate": -2.53,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20597,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:28:10",
    "openPrice": 440.64,
    "closePrice": 441.41,
    "highPrice": 443.39,
    "lowPrice": 439.85,
    "volume": 53497.42,
    "changeRate": -0.39,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18671,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:28:08",
    "openPrice": 456.73,
    "closePrice": 456.5,
    "highPrice": 458.29,
    "lowPrice": 454.87,
    "volume": 85937.61,
    "changeRate": -2.4,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18029,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:27:55",
    "openPrice": 73.63,
    "closePrice": 72.65,
    "highPrice": 74.54,
    "lowPrice": 71.13,
    "volume": 22568.06,
    "changeRate": 0.4,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16103,
    "variety": "原油",
    "tradeDate": "2023-12-08 00:27:53",
    "openPrice": 75.57,
    "closePrice": 75.85,
    "highPrice": 76.34,
    "lowPrice": 74.86,
    "volume": 98711.65,
    "changeRate": -2.3,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17387,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:27:53",
    "openPrice": 5735.8,
    "closePrice": 5736.12,
    "highPrice": 5738.07,
    "lowPrice": 5733.98,
    "volume": 32372.53,
    "changeRate": -1.06,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15461,
    "variety": "白银",
    "tradeDate": "2023-12-08 00:27:51",
    "openPrice": 5895.44,
    "closePrice": 5895.95,
    "highPrice": 5896.18,
    "lowPrice": 5894.23,
    "volume": 60625.55,
    "changeRate": 0.61,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16745,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:27:51",
    "openPrice": 449.44,
    "closePrice": 449.71,
    "highPrice": 451.16,
    "lowPrice": 447.96,
    "volume": 69556.86,
    "changeRate": -1.31,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14819,
    "variety": "黄金",
    "tradeDate": "2023-12-08 00:27:49",
    "openPrice": 447.23,
    "closePrice": 447.63,
    "highPrice": 449.63,
    "lowPrice": 445.46,
    "volume": 69727.39,
    "changeRate": 1.65,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14176,
    "variety": "原油",
    "tradeDate": "2023-12-07 23:01:40",
    "openPrice": 76.38,
    "closePrice": 75.99,
    "highPrice": 76.4,
    "lowPrice": 75.05,
    "volume": 53214.71,
    "changeRate": 0.89,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13533,
    "variety": "白银",
    "tradeDate": "2023-12-07 23:01:38",
    "openPrice": 5909.64,
    "closePrice": 5909.35,
    "highPrice": 5910.68,
    "lowPrice": 5907.37,
    "volume": 87282.87,
    "changeRate": -2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12890,
    "variety": "黄金",
    "tradeDate": "2023-12-07 23:01:36",
    "openPrice": 447.35,
    "closePrice": 446.62,
    "highPrice": 448.05,
    "lowPrice": 444.73,
    "volume": 93189.65,
    "changeRate": 2.49,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12247,
    "variety": "原油",
    "tradeDate": "2023-12-07 22:54:39",
    "openPrice": 76.22,
    "closePrice": 76.32,
    "highPrice": 77.52,
    "lowPrice": 75.21,
    "volume": 101722.31,
    "changeRate": -0.77,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11604,
    "variety": "白银",
    "tradeDate": "2023-12-07 22:54:36",
    "openPrice": 5816.44,
    "closePrice": 5815.85,
    "highPrice": 5817.69,
    "lowPrice": 5815.65,
    "volume": 81711.94,
    "changeRate": -1.1,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10961,
    "variety": "黄金",
    "tradeDate": "2023-12-07 22:54:34",
    "openPrice": 448.93,
    "closePrice": 449.64,
    "highPrice": 450.59,
    "lowPrice": 447.96,
    "volume": 101783.91,
    "changeRate": -0.52,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10318,
    "variety": "原油",
    "tradeDate": "2023-12-07 22:54:05",
    "openPrice": 72.37,
    "closePrice": 73.06,
    "highPrice": 74.47,
    "lowPrice": 71.39,
    "volume": 22022.29,
    "changeRate": 2.7,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9675,
    "variety": "白银",
    "tradeDate": "2023-12-07 22:54:03",
    "openPrice": 5933.59,
    "closePrice": 5933.26,
    "highPrice": 5935.06,
    "lowPrice": 5931.76,
    "volume": 83248.99,
    "changeRate": 1.94,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9032,
    "variety": "黄金",
    "tradeDate": "2023-12-07 22:54:00",
    "openPrice": 448.93,
    "closePrice": 449.34,
    "highPrice": 450.33,
    "lowPrice": 448.64,
    "volume": 60391.56,
    "changeRate": -0.49,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 27658,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:36:22",
    "openPrice": 73.43,
    "closePrice": 73.12,
    "highPrice": 74.89,
    "lowPrice": 71.92,
    "volume": 61622.22,
    "changeRate": -1.61,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 27016,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:36:19",
    "openPrice": 5814.32,
    "closePrice": 5815.24,
    "highPrice": 5816.7,
    "lowPrice": 5812.35,
    "volume": 109816.69,
    "changeRate": -0.54,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 26374,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:36:17",
    "openPrice": 457.52,
    "closePrice": 456.83,
    "highPrice": 457.91,
    "lowPrice": 455.04,
    "volume": 12050.05,
    "changeRate": 0.62,
    "createTime": "2026-05-23 16:36:24",
    "source": "金投网"
  },
  {
    "id": 25732,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:30:03",
    "openPrice": 73.93,
    "closePrice": 73.43,
    "highPrice": 74.63,
    "lowPrice": 72.1,
    "volume": 13222.83,
    "changeRate": -2.72,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 25090,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:30:01",
    "openPrice": 5652.75,
    "closePrice": 5652.32,
    "highPrice": 5652.76,
    "lowPrice": 5651.25,
    "volume": 105979.76,
    "changeRate": -1.88,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 24448,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:29:59",
    "openPrice": 441.94,
    "closePrice": 442.66,
    "highPrice": 443.05,
    "lowPrice": 440.82,
    "volume": 19896.56,
    "changeRate": -1.11,
    "createTime": "2026-05-23 16:30:06",
    "source": "金投网"
  },
  {
    "id": 23806,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:29:44",
    "openPrice": 75.99,
    "closePrice": 75.95,
    "highPrice": 76.86,
    "lowPrice": 75.13,
    "volume": 49266.7,
    "changeRate": 2.96,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 23164,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:29:42",
    "openPrice": 5791.65,
    "closePrice": 5790.82,
    "highPrice": 5792.78,
    "lowPrice": 5789.17,
    "volume": 21239.3,
    "changeRate": 1.46,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 22522,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:29:40",
    "openPrice": 455.36,
    "closePrice": 454.61,
    "highPrice": 455.93,
    "lowPrice": 453.7,
    "volume": 64684.52,
    "changeRate": 1.52,
    "createTime": "2026-05-23 16:29:47",
    "source": "金投网"
  },
  {
    "id": 21880,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:28:14",
    "openPrice": 73.77,
    "closePrice": 73.33,
    "highPrice": 74.29,
    "lowPrice": 73.25,
    "volume": 22178.95,
    "changeRate": -0.3,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19954,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:28:13",
    "openPrice": 77.48,
    "closePrice": 77.08,
    "highPrice": 78.4,
    "lowPrice": 76.37,
    "volume": 16383.56,
    "changeRate": 0.58,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 21238,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:28:12",
    "openPrice": 5707.8,
    "closePrice": 5707.19,
    "highPrice": 5709.28,
    "lowPrice": 5706.5,
    "volume": 79532.48,
    "changeRate": -2.6,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 19312,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:28:10",
    "openPrice": 5686.63,
    "closePrice": 5686.72,
    "highPrice": 5686.94,
    "lowPrice": 5685.7,
    "volume": 83121.44,
    "changeRate": -2.48,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 20596,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:28:10",
    "openPrice": 458.74,
    "closePrice": 458.41,
    "highPrice": 459.57,
    "lowPrice": 456.9,
    "volume": 22684.25,
    "changeRate": 2.94,
    "createTime": "2026-05-23 16:28:17",
    "source": "金投网"
  },
  {
    "id": 18670,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:28:08",
    "openPrice": 442.73,
    "closePrice": 441.78,
    "highPrice": 443.79,
    "lowPrice": 441.46,
    "volume": 107565.32,
    "changeRate": 0.24,
    "createTime": "2026-05-23 16:28:15",
    "source": "金投网"
  },
  {
    "id": 18028,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:27:55",
    "openPrice": 74.47,
    "closePrice": 75.26,
    "highPrice": 76.51,
    "lowPrice": 72.55,
    "volume": 25714.56,
    "changeRate": 2.75,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 16102,
    "variety": "原油",
    "tradeDate": "2023-12-07 00:27:53",
    "openPrice": 74,
    "closePrice": 74.96,
    "highPrice": 76.82,
    "lowPrice": 73.42,
    "volume": 42732.91,
    "changeRate": 2.5,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 17386,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:27:53",
    "openPrice": 5898.71,
    "closePrice": 5899.49,
    "highPrice": 5901.47,
    "lowPrice": 5897.5,
    "volume": 85978.16,
    "changeRate": -0.96,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 15460,
    "variety": "白银",
    "tradeDate": "2023-12-07 00:27:51",
    "openPrice": 5920.36,
    "closePrice": 5920.81,
    "highPrice": 5921.89,
    "lowPrice": 5918.83,
    "volume": 93183.5,
    "changeRate": -2.58,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 16744,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:27:51",
    "openPrice": 456.64,
    "closePrice": 456.27,
    "highPrice": 457.76,
    "lowPrice": 455.01,
    "volume": 18076.77,
    "changeRate": 1.56,
    "createTime": "2026-05-23 16:27:58",
    "source": "金投网"
  },
  {
    "id": 14818,
    "variety": "黄金",
    "tradeDate": "2023-12-07 00:27:49",
    "openPrice": 451.61,
    "closePrice": 451.16,
    "highPrice": 452.23,
    "lowPrice": 450.93,
    "volume": 70597.23,
    "changeRate": 0.03,
    "createTime": "2026-05-23 16:27:56",
    "source": "金投网"
  },
  {
    "id": 14175,
    "variety": "原油",
    "tradeDate": "2023-12-06 23:01:40",
    "openPrice": 74.85,
    "closePrice": 73.91,
    "highPrice": 76.83,
    "lowPrice": 72.2,
    "volume": 13278.39,
    "changeRate": 2.03,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 13532,
    "variety": "白银",
    "tradeDate": "2023-12-06 23:01:38",
    "openPrice": 5806.48,
    "closePrice": 5807.32,
    "highPrice": 5808.54,
    "lowPrice": 5804.71,
    "volume": 22451.44,
    "changeRate": 2.09,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12889,
    "variety": "黄金",
    "tradeDate": "2023-12-06 23:01:36",
    "openPrice": 443.61,
    "closePrice": 442.83,
    "highPrice": 443.86,
    "lowPrice": 442.36,
    "volume": 108208.58,
    "changeRate": -0.74,
    "createTime": "2026-05-23 15:01:43",
    "source": "金投网"
  },
  {
    "id": 12246,
    "variety": "原油",
    "tradeDate": "2023-12-06 22:54:39",
    "openPrice": 74.36,
    "closePrice": 74.57,
    "highPrice": 75.57,
    "lowPrice": 74.09,
    "volume": 43558.23,
    "changeRate": -2.42,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 11603,
    "variety": "白银",
    "tradeDate": "2023-12-06 22:54:36",
    "openPrice": 5859.89,
    "closePrice": 5860.54,
    "highPrice": 5860.64,
    "lowPrice": 5859.12,
    "volume": 23359.06,
    "changeRate": 2.78,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10960,
    "variety": "黄金",
    "tradeDate": "2023-12-06 22:54:34",
    "openPrice": 455.14,
    "closePrice": 454.71,
    "highPrice": 456.9,
    "lowPrice": 453.11,
    "volume": 13562.37,
    "changeRate": -0.58,
    "createTime": "2026-05-23 14:54:41",
    "source": "金投网"
  },
  {
    "id": 10317,
    "variety": "原油",
    "tradeDate": "2023-12-06 22:54:05",
    "openPrice": 74.35,
    "closePrice": 75.13,
    "highPrice": 76.2,
    "lowPrice": 73.52,
    "volume": 86505.34,
    "changeRate": 2.69,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9674,
    "variety": "白银",
    "tradeDate": "2023-12-06 22:54:03",
    "openPrice": 5703.42,
    "closePrice": 5703.07,
    "highPrice": 5703.97,
    "lowPrice": 5702.48,
    "volume": 90137.76,
    "changeRate": -1.96,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  },
  {
    "id": 9031,
    "variety": "黄金",
    "tradeDate": "2023-12-06 22:54:00",
    "openPrice": 446.58,
    "closePrice": 445.98,
    "highPrice": 447.31,
    "lowPrice": 444.1,
    "volume": 48821.15,
    "changeRate": 2.16,
    "createTime": "2026-05-23 14:54:08",
    "source": "金投网"
  }
]